1619766020000|2021-04-30 07:00:20|3727.5|3725|3723.5|3720.5|3727.5|3725|3723.5|3720.5|132791
1619766030000|2021-04-30 07:00:30|3723|3720|3717.5|3715|3723|3720.5|3717.5|3715|719
1619766040000|2021-04-30 07:00:40|3718|3715.5|3716|3712.5|3719.5|3717|3716|3712|1722
1619766050000|2021-04-30 07:00:50|3717|3713|3715.5|3712|3717|3714|3715.5|3712|16
1619766060000|2021-04-30 07:01:00|3715|3711.5|3707|3704|3715|3711.5|3705|3703.5|6674
1619766070000|2021-04-30 07:01:10|3708|3704.5|3709|3706|3709.5|3706|3706.5|3704|616
1619766080000|2021-04-30 07:01:20|3710|3707|3707.5|3706|3710|3707|3707.5|3706|484
1619766090000|2021-04-30 07:01:30|||||||||222
1619766100000|2021-04-30 07:01:40|3709|3706.5|3710|3708.5|3713|3709|3708|3706|1581
1619766110000|2021-04-30 07:01:50|3711|3709|3707|3705|3712|3710|3707|3705|911
1619766120000|2021-04-30 07:02:00|3707.5|3705.5|3707|3705.5|3707.5|3705.5|3705.5|3703.5|1003
1619766130000|2021-04-30 07:02:10|3706|3705|3706|3705|3707|3705.5|3706|3705|166
1619766140000|2021-04-30 07:02:20|||||||||158
1619766150000|2021-04-30 07:02:30|3707|3705.5|3707|3705.5|3707.5|3705.5|3707|3705.5|710
1619766160000|2021-04-30 07:02:40|3707.5|3706|3710|3706.5|3711|3710|3707.5|3706|1774
1619766170000|2021-04-30 07:02:50|||||||||200
1619766180000|2021-04-30 07:03:00|3710.5|3707|3711.5|3710|3711.5|3710|3710.5|3707|566
1619766190000|2021-04-30 07:03:10|3712|3709.5|3712|3710.5|3713|3710.5|3710|3708.5|712
1619766200000|2021-04-30 07:03:20|3711.5|3711.5|3708.5|3706.5|3712|3711.5|3708.5|3706|5532
1619766210000|2021-04-30 07:03:30|3708|3707|3708|3707|3708|3707|3707.5|3706|1650
1619766220000|2021-04-30 07:03:40|3708.5|3707.5|3709.5|3708|3709.5|3708|3708|3707.5|2328
1619766230000|2021-04-30 07:03:50|3709|3707.5|3709|3708|3709.5|3708.5|3708|3706.5|1003
1619766240000|2021-04-30 07:04:00|3708.5|3707.5|3709|3706.5|3709|3707.5|3708|3706|920
1619766250000|2021-04-30 07:04:10|3708.5|3707|3710|3708.5|3710|3708.5|3708.5|3707|1646
1619766260000|2021-04-30 07:04:20|3711|3709|3712.5|3710|3713|3711|3710|3708.5|736
1619766270000|2021-04-30 07:04:30|3713|3710.5|3712.5|3710.5|3713|3710.5|3712|3710|747
1619766280000|2021-04-30 07:04:40|3712|3711|3712|3711|3712.5|3711|3711.5|3711|0
1619766290000|2021-04-30 07:04:50|||||||||112
1619766300000|2021-04-30 07:05:00|3712.5|3711.5|3713|3711|3714.5|3713|3712.5|3710.5|2465
1619766310000|2021-04-30 07:05:10|3713.5|3711.5|3713|3712|3714|3712|3712.5|3711.5|141
1619766320000|2021-04-30 07:05:20|3713.5|3712.5|3717|3715|3717|3715|3713.5|3712.5|624
1619766330000|2021-04-30 07:05:30|3718|3714.5|3716.5|3715|3718.5|3716|3716|3714|1735
1619766340000|2021-04-30 07:05:40|3717|3716|3716.5|3715|3717|3716|3716|3715|874
1619766350000|2021-04-30 07:05:50|3717|3715.5|3717|3715.5|3717.5|3715.5|3716|3715|1637
1619766360000|2021-04-30 07:06:00|3717.5|3716|3718|3716.5|3719.5|3718|3717|3716|2843
1619766370000|2021-04-30 07:06:10|3717.5|3717|3716.5|3715.5|3718.5|3717|3716.5|3715.5|2671
1619766380000|2021-04-30 07:06:20|3717|3716|3717|3716|3717|3716|3716|3715.5|292
1619766390000|2021-04-30 07:06:30|3716.5|3715.5|3712.5|3711.5|3717|3715.5|3712|3710|2271
1619766400000|2021-04-30 07:06:40|3713|3711|3711.5|3710|3713|3711.5|3711.5|3710|1621
1619766410000|2021-04-30 07:06:50|3711|3709.5|3710|3709.5|3711.5|3710.5|3709.5|3708|7396
1619766420000|2021-04-30 07:07:00|3710.5|3709|3709|3708|3710.5|3709|3708.5|3708|3980
1619766430000|2021-04-30 07:07:10|3708.5|3707|3707|3705.5|3708.5|3707|3706|3705|519
1619766440000|2021-04-30 07:07:20|3706.5|3705|3707|3705.5|3707|3705.5|3706.5|3705|226
1619766450000|2021-04-30 07:07:30|3706.5|3705|3707|3706|3707.5|3706.5|3706|3705|1416
1619766460000|2021-04-30 07:07:40|3707.5|3705.5|3708.5|3707|3708.5|3707|3707.5|3705|100
1619766470000|2021-04-30 07:07:50|3708|3707.5|3709.5|3708|3709.5|3708|3708|3707.5|1137
1619766480000|2021-04-30 07:08:00|3709|3707.5|3709|3708|3709.5|3709|3708.5|3707.5|915
1619766490000|2021-04-30 07:08:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3707|3705.5|4240
1619766500000|2021-04-30 07:08:20|3709.5|3708.5|3710|3709|3710.5|3709|3709.5|3708.5|1246
1619766510000|2021-04-30 07:08:30|||||||||163
1619766520000|2021-04-30 07:08:40|||||||||174
1619766530000|2021-04-30 07:08:50|3709.5|3708.5|3709.5|3709|3709.5|3709|3708.5|3707.5|1562
1619766540000|2021-04-30 07:09:00|3710|3708|3709|3707|3710.5|3709.5|3708.5|3707|12000
1619766550000|2021-04-30 07:09:10|3708.5|3709.5|3710|3709|3711|3710|3708.5|3707.5|12530
1619766560000|2021-04-30 07:09:20|3709.5|3709.5|3710|3709|3710.5|3710|3709|3707|12327
1619766570000|2021-04-30 07:09:30|3710.5|3709.5|3710|3709|3711|3710|3710|3709|935
1619766580000|2021-04-30 07:09:40|3710.5|3709.5|3712|3710.5|3712|3711.5|3710.5|3709.5|1100
1619766590000|2021-04-30 07:09:50|3711.5|3709.5|3711|3710|3712|3710|3710.5|3709|221
1619766600000|2021-04-30 07:10:00|3711.5|3710.5|3715|3713.5|3715.5|3713.5|3711.5|3710|2497
1619766610000|2021-04-30 07:10:10|3715.5|3714|3717|3715.5|3717.5|3716|3715|3714|2881
1619766620000|2021-04-30 07:10:20|3716.5|3715|3716|3715|3717|3715.5|3715.5|3714.5|1180
1619766630000|2021-04-30 07:10:30|3716.5|3715.5|3716.5|3716|3718|3717.5|3716|3714.5|5496
1619766640000|2021-04-30 07:10:40|3717|3715.5|3716.5|3715.5|3717|3716|3716.5|3715.5|391
1619766650000|2021-04-30 07:10:50|3717|3716|3717|3716|3717|3716|3717|3716|56
1619766660000|2021-04-30 07:11:00|3717.5|3716.5|3718.5|3717.5|3719|3718.5|3717|3716|2943
1619766670000|2021-04-30 07:11:10|3718|3717|3719|3718|3719|3718|3717.5|3716.5|2007
1619766680000|2021-04-30 07:11:20|3719.5|3718.5|3722.5|3721.5|3723|3721.5|3719.5|3718.5|3086
1619766690000|2021-04-30 07:11:30|3722|3722|3727.5|3726.5|3727.5|3726.5|3722|3721.5|1338
1619766700000|2021-04-30 07:11:40|3727|3726|3726.5|3725.5|3728|3727.5|3726.5|3725.5|5801
1619766710000|2021-04-30 07:11:50|3727|3726|3728.5|3727.5|3729|3728.5|3726.5|3725.5|2402
1619766720000|2021-04-30 07:12:00|3728|3727|3725.5|3724.5|3728|3727|3725.5|3723.5|306
1619766730000|2021-04-30 07:12:10|3726.5|3724|3725|3724.5|3726.5|3725.5|3725|3724|1667
1619766740000|2021-04-30 07:12:20|3725.5|3725|3726.5|3726|3726.5|3726|3725.5|3725|1812
1619766750000|2021-04-30 07:12:30|3727|3726.5|3727|3726|3728|3726.5|3725.5|3724.5|2119
1619766760000|2021-04-30 07:12:40|3726.5|3725.5|3724.5|3723.5|3727.5|3726.5|3723.5|3722.5|25598
1619766770000|2021-04-30 07:12:50|3724|3722.5|3724|3723|3726.5|3726|3721.5|3720.5|15399
1619766780000|2021-04-30 07:13:00|3724.5|3723.5|3723.5|3722.5|3725|3724.5|3723.5|3722.5|2268
1619766790000|2021-04-30 07:13:10|3723|3722|3722.5|3721.5|3723|3722|3721.5|3720.5|2696
1619766800000|2021-04-30 07:13:20|3722|3722|3723.5|3722|3723.5|3723|3722|3721.5|1458
1619766810000|2021-04-30 07:13:30|3723|3722.5|3726.5|3724.5|3727|3725|3723|3722.5|1205
1619766820000|2021-04-30 07:13:40|3726|3724|3726|3724.5|3726|3725.5|3725.5|3724|643
1619766830000|2021-04-30 07:13:50|3726.5|3725|3729.5|3728.5|3730|3728.5|3726|3725|2811
1619766840000|2021-04-30 07:14:00|3730|3728|3730|3728|3732.5|3731.5|3729.5|3728|1538
1619766850000|2021-04-30 07:14:10|3730.5|3728.5|3731.5|3730.5|3731.5|3730.5|3730|3728.5|1189
1619766860000|2021-04-30 07:14:20|3731|3730|3732.5|3731.5|3733|3731.5|3730.5|3729|2272
1619766870000|2021-04-30 07:14:30|||||||||75
1619766880000|2021-04-30 07:14:40|3733.5|3732|3735|3733.5|3735|3733.5|3733.5|3732|215
1619766890000|2021-04-30 07:14:50||3734.5||3734.5||3734.5||3734.5|0
1619766900000|2021-04-30 07:15:00|3736|3735|3733|3732|3737|3736|3733|3731.5|3222
1619766910000|2021-04-30 07:15:10|3732.5|3731.5|3731.5|3731|3732.5|3731.5|3731.5|3730|1126
1619766920000|2021-04-30 07:15:20|3731|3730.5|3730.5|3729.5|3731.5|3731|3730.5|3728.5|1399
1619766930000|2021-04-30 07:15:30|3730|3730|3728.5|3727.5|3731|3730|3728.5|3727.5|6661
1619766940000|2021-04-30 07:15:40|3728|3727|3730.5|3729.5|3732|3731|3728|3727|6243
1619766950000|2021-04-30 07:15:50|3730|3729|3731|3730|3731|3730|3730|3729|20
1619766960000|2021-04-30 07:16:00|3730.5|3729.5|3732|3731|3732.5|3732|3730|3729|2293
1619766970000|2021-04-30 07:16:10|3732.5|3731.5|3732.5|3731.5|3734.5|3734|3732|3731|4227
1619766980000|2021-04-30 07:16:20|3732|3731|3729|3728|3732.5|3732|3729|3728|2317
1619766990000|2021-04-30 07:16:30|3728.5|3727.5|3727.5|3727|3728.5|3728|3727|3726|3637
1619767000000|2021-04-30 07:16:40|3727|3726.5|3727.5|3727|3728|3727.5|3727|3726.5|887
1619767010000|2021-04-30 07:16:50|3728|3727.5|3725|3723.5|3728.5|3727.5|3724.5|3723.5|2496
1619767020000|2021-04-30 07:17:00|3725.5|3724|3727.5|3726.5|3727.5|3727|3725.5|3724|2858
1619767030000|2021-04-30 07:17:10|3727|3726|3727|3726|3727.5|3726.5|3727|3726|487
1619767040000|2021-04-30 07:17:20|3727.5|3726.5|3727|3726|3727.5|3727|3727|3726|392
1619767050000|2021-04-30 07:17:30|3727.5|3726.5|3728.5|3727.5|3728.5|3728|3727.5|3726.5|3474
1619767060000|2021-04-30 07:17:40|3728|3727|3727.5|3727|3728.5|3727.5|3727.5|3727|1128
1619767070000|2021-04-30 07:17:50|3727|3726.5|3727|3726.5|3728|3727.5|3727|3726|1656
1619767080000|2021-04-30 07:18:00|3727.5|3727|3729|3728|3729.5|3729|3727.5|3726.5|5098
1619767090000|2021-04-30 07:18:10|3728.5|3727.5|3729.5|3728.5|3729.5|3729|3728|3727.5|832
1619767100000|2021-04-30 07:18:20|3730|3729|3731.5|3730.5|3731.5|3731|3730|3728.5|2292
1619767110000|2021-04-30 07:18:30|3732|3731|3733.5|3732|3734|3733|3732|3730.5|1126
1619767120000|2021-04-30 07:18:40|3733|3732.5|3731.5|3730.5|3733|3732.5|3731|3730|553
1619767130000|2021-04-30 07:18:50|3732|3731|3732.5|3731|3732.5|3731.5|3731.5|3730.5|150
1619767140000|2021-04-30 07:19:00|3733|3731.5|3736|3735|3736|3735|3733|3731.5|957
1619767150000|2021-04-30 07:19:10|3735.5|3734.5|3735|3734|3735.5|3734.5|3734|3733|416
1619767160000|2021-04-30 07:19:20|3735.5|3734.5|3736.5|3735.5|3736.5|3736|3735|3734|1355
1619767170000|2021-04-30 07:19:30|3737|3736|3735|3734|3737|3736|3735|3734|920
1619767180000|2021-04-30 07:19:40|3735.5|3734.5|3736|3735|3736|3735.5|3735|3734|1536
1619767190000|2021-04-30 07:19:50|3735.5|3735.5|3733|3732|3736.5|3736|3733|3732|4162
1619767200000|2021-04-30 07:20:00|3733.5|3732.5|3732|3731.5|3733.5|3732.5|3732|3731|212
1619767210000|2021-04-30 07:20:10|3731.5|3731|3730.5|3729.5|3731.5|3731|3730|3729|88
1619767220000|2021-04-30 07:20:20|3730|3729|3730.5|3730|3730.5|3730|3730|3729|253
1619767230000|2021-04-30 07:20:30|3730|3729.5|3729|3728|3730|3729.5|3729|3728|1421
1619767240000|2021-04-30 07:20:40|3728.5|3728.5|3727.5|3726.5|3728.5|3728.5|3726.5|3726|975
1619767250000|2021-04-30 07:20:50|3727|3727|3727|3726.5|3727.5|3727|3726.5|3725.5|4126
1619767260000|2021-04-30 07:21:00|3726.5|3726|3727.5|3727|3727.5|3727|3726.5|3725.5|1957
1619767270000|2021-04-30 07:21:10|3727|3726.5|3725.5|3725|3727|3726.5|3725.5|3725|698
1619767280000|2021-04-30 07:21:20|3725|3724.5|3724.5|3723.5|3725|3724.5|3724|3723.5|271
1619767290000|2021-04-30 07:21:30|3724|3723|3723.5|3723|3724.5|3724|3723.5|3723|435
1619767300000|2021-04-30 07:21:40|3723|3722.5|3724|3723.5|3724.5|3723.5|3723|3722.5|2299
1619767310000|2021-04-30 07:21:50|3723.5|3723|3724|3723|3724|3723.5|3723.5|3722.5|1894
1619767320000|2021-04-30 07:22:00|3723.5|3722.5|3725|3724|3726|3725|3723.5|3722.5|3575
1619767330000|2021-04-30 07:22:10|3725.5|3724.5|3726|3725|3726.5|3726|3725|3724.5|1119
1619767340000|2021-04-30 07:22:20|3725.5|3724|3723.5|3723|3725.5|3724|3723|3722.5|4567
1619767350000|2021-04-30 07:22:30|3724|3723.5|3725|3724|3725|3724.5|3723.5|3723|2107
1619767360000|2021-04-30 07:22:40|3725.5|3724.5|3727|3726|3727|3726.5|3725|3724|1250
1619767370000|2021-04-30 07:22:50||3726.5||3726||3726.5||3726|10
1619767380000|2021-04-30 07:23:00|3727.5|3726.5|3726.5|3726|3728.5|3728|3726|3725|3091
1619767390000|2021-04-30 07:23:10|3727|3726.5|3727|3726.5|3727|3726.5|3726|3725|3144
1619767400000|2021-04-30 07:23:20|3726.5|3726|3727.5|3726.5|3727.5|3727|3726.5|3726|431
1619767410000|2021-04-30 07:23:30|3728|3727|3727.5|3727|3728|3727.5|3727.5|3726.5|611
1619767420000|2021-04-30 07:23:40|3727|3726.5|3727.5|3727|3727.5|3727|3726|3725.5|30
1619767430000|2021-04-30 07:23:50|3728|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|6
1619767440000|2021-04-30 07:24:00|3727.5|3727|3727.5|3726.5|3728|3727.5|3727.5|3726.5|778
1619767450000|2021-04-30 07:24:10|3728|3727|3730|3729.5|3730|3729.5|3728|3726.5|5497
1619767460000|2021-04-30 07:24:20|3729.5|3729|3729.5|3729|3730|3729|3729|3728|863
1619767470000|2021-04-30 07:24:30|3730|3728.5|3730|3729|3730.5|3729.5|3729.5|3728.5|671
1619767480000|2021-04-30 07:24:40|3730.5|3729.5|3732|3731|3732|3731|3730|3729|511
1619767490000|2021-04-30 07:24:50|3731.5|3731.5|3733|3731.5|3733|3732|3731.5|3731|268
1619767500000|2021-04-30 07:25:00|3732.5|3732|3731|3730.5|3733.5|3732.5|3731|3730|308
1619767510000|2021-04-30 07:25:10|3731.5|3730|3733|3732|3733|3732.5|3731|3730|2000
1619767520000|2021-04-30 07:25:20|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732|88
1619767530000|2021-04-30 07:25:30|3734|3733|3733.5|3733|3734|3733|3733.5|3733|150
1619767540000|2021-04-30 07:25:40|3733|3732.5|3734|3733.5|3734|3733.5|3732.5|3732|1013
1619767550000|2021-04-30 07:25:50|3733.5|3733|3735.5|3734.5|3735.5|3735|3733.5|3732.5|1810
1619767560000|2021-04-30 07:26:00|3735|3735|3735|3734|3736|3735|3735|3734|497
1619767570000|2021-04-30 07:26:10||3734.5||3734||3734.5||3734|20
1619767580000|2021-04-30 07:26:20|3734.5|3734.5|3735|3734|3735|3734.5|3734|3733.5|1410
1619767590000|2021-04-30 07:26:30|3734.5|3734.5|3733.5|3732.5|3734.5|3734.5|3733.5|3732.5|157
1619767600000|2021-04-30 07:26:40|3733|3733|3735.5|3734.5|3735.5|3735|3733|3733|694
1619767610000|2021-04-30 07:26:50|3735|3734|3734.5|3733.5|3735.5|3734|3734.5|3733.5|0
1619767620000|2021-04-30 07:27:00|3734|3734|3735.5|3734.5|3735.5|3734.5|3734|3733|25
1619767630000|2021-04-30 07:27:10|3735|3734|3736|3735.5|3736|3735.5|3735|3734|685
1619767640000|2021-04-30 07:27:20|3735.5|3735|3735.5|3734.5|3736|3735|3735|3734.5|626
1619767650000|2021-04-30 07:27:30|3735|3735|3738|3737.5|3739|3738|3735|3735|1149
1619767660000|2021-04-30 07:27:40|3738.5|3738|3741.5|3740.5|3741.5|3740.5|3738.5|3738|470
1619767670000|2021-04-30 07:27:50|3741|3740|3739|3738.5|3741.5|3740|3738.5|3738|1042
1619767680000|2021-04-30 07:28:00|3739.5|3739|3737.5|3737|3740|3739|3737.5|3736.5|1241
1619767690000|2021-04-30 07:28:10|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736|380
1619767700000|2021-04-30 07:28:20|3738||3738||3738||3738||0
1619767710000|2021-04-30 07:28:30|3737.5|3736.5|3736.5|3735.5|3738|3737.5|3736.5|3735.5|1082
1619767720000|2021-04-30 07:28:40|3736|3735|3736.5|3735.5|3737|3736|3735.5|3735|685
1619767730000|2021-04-30 07:28:50|3736|3736|3737|3736|3737|3736.5|3736|3736|258
1619767740000|2021-04-30 07:29:00|3736.5|3735.5|3735.5|3735|3737|3736|3735.5|3735|631
1619767750000|2021-04-30 07:29:10|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735.5|238
1619767760000|2021-04-30 07:29:20|3736|3735|3735.5|3735|3736|3735|3735.5|3735|529
1619767770000|2021-04-30 07:29:30|3736|3735.5|3737.5|3736.5|3737.5|3737|3736|3735.5|1114
1619767780000|2021-04-30 07:29:40|3738|3737|3738.5|3737.5|3738.5|3737.5|3738|3737|30
1619767790000|2021-04-30 07:29:50|3738|3737|3737.5|3736.5|3738|3737|3737|3736|150
1619767800000|2021-04-30 07:30:00|3738|3737|3738|3737.5|3738|3737.5|3738|3737|250
1619767810000|2021-04-30 07:30:10|3738.5|3738|3740|3739|3740|3739.5|3738.5|3737.5|2624
1619767820000|2021-04-30 07:30:20|3740.5|3739.5|3741|3740.5|3741.5|3740.5|3740.5|3739|1366
1619767830000|2021-04-30 07:30:30|3741.5|3741|3742|3741|3743|3742|3741.5|3741|1841
1619767840000|2021-04-30 07:30:40|3741.5|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|244
1619767850000|2021-04-30 07:30:50|3742|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|1124
1619767860000|2021-04-30 07:31:00|3742.5|3742|3742|3741.5|3743|3742.5|3742|3741.5|1670
1619767870000|2021-04-30 07:31:10|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|509
1619767880000|2021-04-30 07:31:20|3742|3742|3740|3739|3742.5|3742|3739.5|3738.5|4068
1619767890000|2021-04-30 07:31:30|3739.5|3739.5|3740|3739.5|3740|3739.5|3739.5|3738.5|150
1619767900000|2021-04-30 07:31:40|3740.5|3740|3740.5|3740|3740.5|3740|3740|3739.5|497
1619767910000|2021-04-30 07:31:50|3740|3739.5|3740|3739.5|3740|3740|3740|3739.5|78
1619767920000|2021-04-30 07:32:00|3740.5|3740|3739|3738.5|3740.5|3740|3738.5|3738|1506
1619767930000|2021-04-30 07:32:10|3738.5|3738|3737.5|3737|3738.5|3738|3736|3735|6260
1619767940000|2021-04-30 07:32:20|3737|3736.5|3736.5|3735.5|3737.5|3737|3736.5|3735.5|1410
1619767950000|2021-04-30 07:32:30|3736|3736|3735.5|3734.5|3737|3736.5|3735|3734|774
1619767960000|2021-04-30 07:32:40|3735|3735|3735.5|3735|3736.5|3735.5|3735|3734.5|3229
1619767970000|2021-04-30 07:32:50|3735|3734.5|3735|3734.5|3735.5|3734.5|3734.5|3734|3154
1619767980000|2021-04-30 07:33:00|3734.5|3734|3735|3734|3735.5|3735|3734.5|3734|1427
1619767990000|2021-04-30 07:33:10|3734.5|3734.5|3736.5|3736|3737|3736.5|3734.5|3734.5|648
1619768000000|2021-04-30 07:33:20|3737||3736.5||3737||3736.5||170
1619768010000|2021-04-30 07:33:30|3736|3735.5|3736|3735|3736.5|3736|3735.5|3735|963
1619768020000|2021-04-30 07:33:40|3735.5|3734.5|3737|3736.5|3737|3736.5|3735.5|3734.5|794
1619768030000|2021-04-30 07:33:50|3737.5|3737|3737.5|3737|3737.5|3737|3737|3736.5|1688
1619768040000|2021-04-30 07:34:00|3738|3737.5|3740.5|3739|3740.5|3739|3737.5|3737|2443
1619768050000|2021-04-30 07:34:10|3740|3739.5|3739.5|3739|3740.5|3739.5|3739.5|3738.5|643
1619768060000|2021-04-30 07:34:20|3739|3738.5|3739.5|3739|3739.5|3739|3738.5|3738|500
1619768070000|2021-04-30 07:34:30|3739|3738.5|3741|3740|3741|3740.5|3739|3738.5|1186
1619768080000|2021-04-30 07:34:40|3740.5|3739.5|3740.5|3740|3740.5|3740|3740.5|3739.5|727
1619768090000|2021-04-30 07:34:50|3741|3740.5|3739.5|3739|3741|3740.5|3739.5|3738.5|1289
1619768100000|2021-04-30 07:35:00|3740|3739.5|3742.5|3741.5|3742.5|3741.5|3740|3739.5|2099
1619768110000|2021-04-30 07:35:10|3742|3741|3741.5|3740.5|3742.5|3741.5|3741.5|3740.5|541
1619768120000|2021-04-30 07:35:20|3741|3741|3740.5|3740|3741.5|3741|3740.5|3740|2504
1619768130000|2021-04-30 07:35:30|3740|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739.5|1500
1619768140000|2021-04-30 07:35:40|3742|3741|3742|3741.5|3742|3741.5|3741.5|3741|604
1619768150000|2021-04-30 07:35:50|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|812
1619768160000|2021-04-30 07:36:00|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|375
1619768170000|2021-04-30 07:36:10|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|1134
1619768180000|2021-04-30 07:36:20|3741.5||3741.5||3741.5||3741.5||100
1619768190000|2021-04-30 07:36:30|3742|3741|3741.5|3740.5|3742|3741.5|3741.5|3740.5|55
1619768200000|2021-04-30 07:36:40|3742|3741.5|3739|3738.5|3742|3741.5|3739|3738|3417
1619768210000|2021-04-30 07:36:50|3738.5|3738|3738|3737.5|3739|3738|3738|3737|495
1619768220000|2021-04-30 07:37:00|3738.5|3737|3737.5|3736.5|3738.5|3737|3737|3736|1630
1619768230000|2021-04-30 07:37:10|3737|3736|3737.5|3736.5|3737.5|3737|3736.5|3736|924
1619768250000|2021-04-30 07:37:30|3737|3736|3734|3733.5|3737|3736|3734|3733|234
1619768260000|2021-04-30 07:37:40||3733||3733.5||3733.5||3733|81
1619768270000|2021-04-30 07:37:50|3733.5|3733|3733.5|3732.5|3733.5|3733|3733|3732|375
1619768280000|2021-04-30 07:38:00|3734|3733|3734|3733.5|3734|3733.5|3733.5|3733|896
1619768290000|2021-04-30 07:38:10|3734.5|3733|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|1318
1619768300000|2021-04-30 07:38:20|3733|3733|3731|3730|3733.5|3733|3731|3730|607
1619768310000|2021-04-30 07:38:30|3731.5|3730.5|3730|3729.5|3731.5|3731|3730|3729.5|1147
1619768320000|2021-04-30 07:38:40|3730.5|3730|3733|3732.5|3733|3732.5|3730.5|3730|2048
1619768330000|2021-04-30 07:38:50|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|1700
1619768340000|2021-04-30 07:39:00|3734|3732.5|3733.5|3733|3734|3733.5|3733.5|3732.5|922
1619768350000|2021-04-30 07:39:10|3733|3732.5|3734.5|3734|3735|3734|3733|3732.5|2719
1619768360000|2021-04-30 07:39:20|3735|3734.5|3734.5|3734|3735.5|3735|3734.5|3734|490
1619768370000|2021-04-30 07:39:30|3735|3734.5|3735.5|3735|3736|3735|3735|3734.5|369
1619768380000|2021-04-30 07:39:40|3736|3735.5|3736.5|3736|3737|3736|3736|3735|900
1619768390000|2021-04-30 07:39:50|3737|3736.5|3736.5|3735.5|3737|3736.5|3736|3735.5|177
1619768400000|2021-04-30 07:40:00|3737|3736|3737.5|3737|3738|3737|3736.5|3736|532
1619768410000|2021-04-30 07:40:10|3738|3737.5|3739.5|3738.5|3739.5|3738.5|3738|3737|1176
1619768420000|2021-04-30 07:40:20|3739|3739|3740|3739.5|3740.5|3739.5|3739|3739|181
1619768430000|2021-04-30 07:40:30|3740.5|3740|3740|3739.5|3741|3740.5|3740|3739.5|1169
1619768440000|2021-04-30 07:40:40|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|942
1619768450000|2021-04-30 07:40:50|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3739.5|388
1619768460000|2021-04-30 07:41:00|3740|3739.5|3740|3739.5|3740|3739.5|3739|3738|989
1619768470000|2021-04-30 07:41:10|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|468
1619768480000|2021-04-30 07:41:20|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|367
1619768490000|2021-04-30 07:41:30|3740|3739.5|3741|3740|3741|3740|3739.5|3739|5449
1619768500000|2021-04-30 07:41:40|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|63
1619768510000|2021-04-30 07:41:50|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|13
1619768520000|2021-04-30 07:42:00|3740.5|3740.5|3741|3740.5|3741|3740.5|3740.5|3740.5|450
1619768530000|2021-04-30 07:42:10|3741.5|3740|3742.5|3742|3743|3742.5|3741|3740|1489
1619768540000|2021-04-30 07:42:20|3743|3741.5|3742|3741.5|3743|3741.5|3742|3741|1739
1619768550000|2021-04-30 07:42:30|3741.5|3741|3741|3740|3741.5|3741|3741|3740|255
1619768560000|2021-04-30 07:42:40|3741.5|3740.5|3741.5|3741|3741.5|3741|3741.5|3740|0
1619768570000|2021-04-30 07:42:50|3742|3740.5|3742.5|3742|3742.5|3742|3741|3740.5|653
1619768580000|2021-04-30 07:43:00|3742|3741.5|3742|3741|3742|3741.5|3741.5|3740.5|762
1619768590000|2021-04-30 07:43:10|3741.5|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|0
1619768600000|2021-04-30 07:43:20|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3741.5|239
1619768610000|2021-04-30 07:43:30|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|104
1619768620000|2021-04-30 07:43:40|3742|3741.5|3741|3740.5|3742.5|3741.5|3741|3740.5|116
1619768630000|2021-04-30 07:43:50|3741.5|3741|3739.5|3738.5|3741.5|3741|3739.5|3738.5|612
1619768640000|2021-04-30 07:44:00|3740|3739|3740|3739|3740.5|3739.5|3739.5|3738.5|1842
1619768650000|2021-04-30 07:44:10|3739.5|3739.5|3741|3740|3741|3740.5|3739.5|3739.5|2250
1619768660000|2021-04-30 07:44:20|3740.5|3740.5|3741|3740.5|3741.5|3741|3740.5|3740|672
1619768670000|2021-04-30 07:44:30|3740.5|3740|3740|3739|3740.5|3740|3739.5|3738.5|239
1619768680000|2021-04-30 07:44:40|3740.5|3739.5|3740|3739.5|3741|3740.5|3739.5|3738.5|1224
1619768690000|2021-04-30 07:44:50|3740.5|3740|3739.5|3739|3740.5|3740|3739.5|3738.5|550
1619768700000|2021-04-30 07:45:00|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3739.5|3738.5|120
1619768710000|2021-04-30 07:45:10|3740|3740|3741|3740.5|3741|3740.5|3740|3739.5|434
1619768720000|2021-04-30 07:45:20|3741.5|3741|3742|3741|3742|3741.5|3741|3740.5|1235
1619768730000|2021-04-30 07:45:30|3741.5|3741.5|3741.5|3741|3742.5|3742|3741.5|3741|1031
1619768740000|2021-04-30 07:45:40|3742|3741.5|3742|3741|3742|3741.5|3741.5|3741|3
1619768750000|2021-04-30 07:45:50|3742.5|3741.5|3742|3741.5|3742.5|3742|3742|3741.5|90
1619768760000|2021-04-30 07:46:00|3742.5|3742|3742.5|3742|3742.5|3742|3742|3741.5|244
1619768770000|2021-04-30 07:46:10|3742|3741.5|3743|3742|3743|3742.5|3742|3741.5|1682
1619768780000|2021-04-30 07:46:20|3743.5|3742.5|3743|3742|3743.5|3743|3743|3742|662
1619768790000|2021-04-30 07:46:30|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742|434
1619768800000|2021-04-30 07:46:40|3743.5|3743|3744|3743.5|3744.5|3743.5|3743.5|3743|505
1619768810000|2021-04-30 07:46:50|3744.5|3744|3744.5|3743.5|3744.5|3744|3744.5|3743.5|683
1619768820000|2021-04-30 07:47:00|3744|3743|3744|3743.5|3744.5|3743.5|3743.5|3743|859
1619768830000|2021-04-30 07:47:10|3744.5||3744.5||3744.5||3744||0
1619768840000|2021-04-30 07:47:20|3744|3743|3744.5|3744|3744.5|3744|3743.5|3742.5|359
1619768850000|2021-04-30 07:47:30|3745|3744.5|3745|3744|3745|3744.5|3744.5|3744|336
1619768860000|2021-04-30 07:47:40|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3744|3743|413
1619768870000|2021-04-30 07:47:50|3744|3744|3744.5|3744|3745|3744.5|3744|3743|150
1619768880000|2021-04-30 07:48:00|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744|3565
1619768890000|2021-04-30 07:48:10|3746|3745|3745|3744|3746|3745.5|3745|3744|588
1619768900000|2021-04-30 07:48:20|3745.5|3744.5|3747|3746.5|3747|3746.5|3745.5|3744.5|50
1619768910000|2021-04-30 07:48:30|3747.5|3747|3747|3746|3747.5|3747|3746.5|3746|1177
1619768920000|2021-04-30 07:48:40||3746.5||3746||3746.5||3746|0
1619768930000|2021-04-30 07:48:50|3746.5|3745.5|3745.5|3744.5|3746.5|3745.5|3745.5|3744.5|0
1619768940000|2021-04-30 07:49:00|3746|3745|3745|3744.5|3746.5|3745.5|3745|3744.5|1326
1619768950000|2021-04-30 07:49:10|3744.5|3744|3745|3744|3745|3744.5|3744|3743|1114
1619768960000|2021-04-30 07:49:20|3744.5|3744.5|3744.5|3743.5|3744.5|3744.5|3744.5|3743.5|1019
1619768970000|2021-04-30 07:49:30|3744|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3743|1138
1619768980000|2021-04-30 07:49:40|3745|3744|3744.5|3743.5|3745|3744.5|3744.5|3743.5|612
1619768990000|2021-04-30 07:49:50|3744|3743|3744.5|3743.5|3744.5|3744|3744|3743|701
1619769000000|2021-04-30 07:50:00|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|753
1619769010000|2021-04-30 07:50:10|3745|3744|3744.5|3744|3745|3744.5|3744.5|3744|163
1619769020000|2021-04-30 07:50:20|3745|3744.5|3745|3744.5|3746|3745.5|3745|3744|502
1619769030000|2021-04-30 07:50:30|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|332
1619769040000|2021-04-30 07:50:40|3745|3744.5|3743.5|3743|3745|3744.5|3743.5|3743|2105
1619769050000|2021-04-30 07:50:50|3744|3742.5|3743.5|3743|3744|3743|3743|3742.5|1298
1619769060000|2021-04-30 07:51:00|3743|3742.5|3742|3741.5|3743|3742.5|3741.5|3740.5|1695
1619769070000|2021-04-30 07:51:10|3742.5|3742|3742.5|3741.5|3743|3742|3742|3741.5|232
1619769080000|2021-04-30 07:51:20|3742||3742||3742||3742||174
1619769090000|2021-04-30 07:51:30|3741.5|3741|3740|3739.5|3741.5|3741|3739.5|3739|1394
1619769100000|2021-04-30 07:51:40|3740.5|3740|3741.5|3741|3741.5|3741|3740|3740|1117
1619769110000|2021-04-30 07:51:50|3742|3741.5|3741.5|3740.5|3744|3743|3741.5|3740.5|8191
1619769120000|2021-04-30 07:52:00|3742|3741|3741.5|3741|3742.5|3742|3741|3740.5|2446
1619769130000|2021-04-30 07:52:10|3742|3741.5|3743.5|3742.5|3743.5|3743|3742|3741.5|572
1619769140000|2021-04-30 07:52:20|3743|3743|3741.5|3741|3743|3743|3741.5|3741|175
1619769150000|2021-04-30 07:52:30|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|616
1619769160000|2021-04-30 07:52:40|3742|3741.5|3741.5|3741|3742|3741.5|3740.5|3740|3006
1619769170000|2021-04-30 07:52:50|3741|3740.5|3741|3740.5|3741.5|3741|3741|3740.5|1722
1619769180000|2021-04-30 07:53:00|3740.5|3740|3740.5|3740|3740.5|3740|3740|3739.5|164
1619769190000|2021-04-30 07:53:10|3741|3740.5|3740.5|3739.5|3741|3740.5|3740|3739.5|1514
1619769200000|2021-04-30 07:53:20|3741|3740|3741.5|3740.5|3741.5|3740.5|3740.5|3740|0
1619769210000|2021-04-30 07:53:30|3741|3740|3740|3739.5|3741|3740|3740|3739|592
1619769220000|2021-04-30 07:53:40|3739.5|3739|3740.5|3739.5|3740.5|3740|3739|3738.5|1827
1619769230000|2021-04-30 07:53:50|3740|3740|3740.5|3740|3740.5|3740|3740|3740|977
1619769240000|2021-04-30 07:54:00|3740|3739.5|3740|3739|3740.5|3739.5|3739|3738.5|1301
1619769250000|2021-04-30 07:54:10|3739.5|3739.5|3741.5|3741|3741.5|3741|3739.5|3739|1730
1619769260000|2021-04-30 07:54:20|3741|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|222
1619769270000|2021-04-30 07:54:30|3740|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|380
1619769280000|2021-04-30 07:54:40|3741|3740|3741|3740|3741.5|3740.5|3741|3740|959
1619769290000|2021-04-30 07:54:50|3741.5|3740.5|3741|3740.5|3743|3742|3741|3740.5|2684
1619769300000|2021-04-30 07:55:00|3741.5|3741|3742|3741.5|3742.5|3741.5|3741|3740.5|1149
1619769310000|2021-04-30 07:55:10||3741||3741||3741||3741|0
1619769320000|2021-04-30 07:55:20|3741.5|3740.5|3740|3739.5|3741.5|3740.5|3739.5|3738.5|735
1619769330000|2021-04-30 07:55:30|3740.5|3739|3740.5|3739.5|3740.5|3740|3740|3739|1122
1619769340000|2021-04-30 07:55:40|3740|3739|3739.5|3739|3740|3739|3739.5|3738.5|57
1619769350000|2021-04-30 07:55:50|3740||3740||3740||3740||0
1619769360000|2021-04-30 07:56:00|3739.5|3739.5|3740|3739|3740|3739.5|3739|3738|509
1619769370000|2021-04-30 07:56:10|3739.5|3738.5|3739.5|3739|3740|3739.5|3739.5|3738.5|522
1619769380000|2021-04-30 07:56:20|3739|3738.5|3739.5|3739|3739.5|3739|3738.5|3738|875
1619769390000|2021-04-30 07:56:30|3740|3739.5|3741|3740|3741|3740|3739.5|3739|1284
1619769400000|2021-04-30 07:56:40|3741.5|3740.5|3742.5|3742|3743.5|3743|3741.5|3740.5|1244
1619769410000|2021-04-30 07:56:50|3742|3741.5|3739|3738.5|3742|3741.5|3739|3738.5|1142
1619769420000|2021-04-30 07:57:00|3739.5|3739|3739.5|3739|3740|3739.5|3739|3738.5|2001
1619769430000|2021-04-30 07:57:10|3739|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|1104
1619769440000|2021-04-30 07:57:20|3739.5|3739|3739.5|3738.5|3740|3739.5|3739.5|3738.5|303
1619769450000|2021-04-30 07:57:30|3740|3739|3740|3739.5|3740|3739.5|3740|3739|228
1619769460000|2021-04-30 07:57:40|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3738.5|271
1619769470000|2021-04-30 07:57:50|3740.5|3740|3740.5|3739.5|3740.5|3740|3740|3739|1413
1619769480000|2021-04-30 07:58:00|3740|3740|3739|3738|3740|3740|3739|3738|997
1619769490000|2021-04-30 07:58:10|3739.5|3738.5|3740|3739.5|3740|3739.5|3739.5|3738.5|652
1619769500000|2021-04-30 07:58:20|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738|526
1619769510000|2021-04-30 07:58:30|3739.5|3739|3739.5|3739|3739.5|3739|3739|3739|165
1619769520000|2021-04-30 07:58:40|3740|3739.5|3739|3738.5|3740|3739.5|3738|3737.5|925
1619769530000|2021-04-30 07:58:50|3738.5|3738|3739.5|3738.5|3739.5|3738.5|3738|3737.5|1006
1619769540000|2021-04-30 07:59:00|3739|3739|3738.5|3738|3739.5|3739|3738.5|3738|1791
1619769550000|2021-04-30 07:59:10|3739||3739||3739||3738.5||181
1619769560000|2021-04-30 07:59:20|3738.5|3738.5|3738.5|3737.5|3738.5|3738.5|3738|3737|952
1619769570000|2021-04-30 07:59:30|3738|3738|3738|3737.5|3738|3738|3737|3736.5|527
1619769580000|2021-04-30 07:59:40|3739|3738.5|3737.5|3736.5|3739|3738.5|3737|3736.5|6738
1619769590000|2021-04-30 07:59:50|3738|3737|3738|3737.5|3738.5|3737.5|3737.5|3737|372
1619769600000|2021-04-30 08:00:00|3738.5|3738|3738.5|3738|3739.5|3738.5|3738.5|3737.5|180
1619769610000|2021-04-30 08:00:10|3738|3737.5|3737.5|3736.5|3738|3737.5|3737.5|3736.5|486
1619769620000|2021-04-30 08:00:20|3738|3737|3738.5|3737.5|3738.5|3738|3737.5|3736.5|5
1619769630000|2021-04-30 08:00:30|3739|3738|3738.5|3737.5|3739|3738.5|3738.5|3737.5|0
1619769640000|2021-04-30 08:00:40|3738|3738|3739.5|3738.5|3739.5|3739|3738|3738|582
1619769650000|2021-04-30 08:00:50|3739|3739|3740|3739|3740|3739.5|3739|3738.5|150
1619769660000|2021-04-30 08:01:00|3739.5|3738.5|3740|3739.5|3740|3739.5|3739.5|3738.5|360
1619769670000|2021-04-30 08:01:10|3739.5|3739|3738.5|3738|3740|3739.5|3738.5|3737.5|920
1619769680000|2021-04-30 08:01:20|3738|3737.5|3739|3738.5|3739|3738.5|3738|3737.5|780
1619769690000|2021-04-30 08:01:30|3738.5|3738|3738|3737.5|3738.5|3738.5|3738|3737|134
1619769700000|2021-04-30 08:01:40|3738.5|3738|3738.5|3737.5|3738.5|3738|3738.5|3737.5|170
1619769710000|2021-04-30 08:01:50|3738|3737|3737.5|3737|3738|3737|3737.5|3736.5|269
1619769720000|2021-04-30 08:02:00|3737|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|309
1619769730000|2021-04-30 08:02:10|3737.5|3737|3737.5|3736.5|3737.5|3737|3737|3736.5|55
1619769740000|2021-04-30 08:02:20|3737|3736|3737|3736|3737|3736|3736.5|3736|1297
1619769750000|2021-04-30 08:02:30|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|28
1619769760000|2021-04-30 08:02:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|101
1619769770000|2021-04-30 08:02:50|3736.5|3736|3737.5|3737|3737.5|3737|3736.5|3736|466
1619769780000|2021-04-30 08:03:00|3737|3736.5|3737.5|3736.5|3737.5|3737|3736.5|3735.5|563
1619769790000|2021-04-30 08:03:10|3738|3737|3738.5|3737.5|3738.5|3737.5|3738|3736.5|772
1619769800000|2021-04-30 08:03:20|3738|3738|3737|3736.5|3738.5|3738|3736.5|3736|366
1619769810000|2021-04-30 08:03:30|3737.5|3737|3737.5|3736.5|3737.5|3737|3737.5|3736.5|0
1619769820000|2021-04-30 08:03:40|3737|3736|3735.5|3734.5|3737|3736|3734.5|3734|501
1619769830000|2021-04-30 08:03:50|3735|3735|3737.5|3736.5|3737.5|3736.5|3735|3734.5|717
1619769840000|2021-04-30 08:04:00|3738|3737|3737.5|3736.5|3738|3737.5|3737.5|3736.5|385
1619769850000|2021-04-30 08:04:10|3737|3736|3736|3735.5|3737|3736|3735.5|3735|0
1619769860000|2021-04-30 08:04:20|3736.5|3735|3737|3736.5|3737|3736.5|3736.5|3735|519
1619769870000|2021-04-30 08:04:30|3736.5|3736|3735.5|3734.5|3736.5|3736|3734.5|3734|1024
1619769880000|2021-04-30 08:04:40|3736|3735|3736.5|3735.5|3736.5|3735.5|3735.5|3735|629
1619769890000|2021-04-30 08:04:50|3737|3736|3736.5|3735.5|3737|3736|3736|3735.5|175
1619769900000|2021-04-30 08:05:00|3736|3735|3735.5|3735|3736.5|3735|3735.5|3735|461
1619769910000|2021-04-30 08:05:10|3735|3734.5|3735|3734|3735|3734.5|3735|3734|95
1619769920000|2021-04-30 08:05:20|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|820
1619769930000|2021-04-30 08:05:30|3734||3734.5||3734.5||3734||26
1619769940000|2021-04-30 08:05:40|3734|3733|3735|3734|3735|3734.5|3733.5|3733|1987
1619769950000|2021-04-30 08:05:50|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|525
1619769960000|2021-04-30 08:06:00|3734|3734|3734|3733.5|3734.5|3734|3734|3733|927
1619769970000|2021-04-30 08:06:10|3734.5|3733|3734|3733|3735|3734|3734|3733|803
1619769980000|2021-04-30 08:06:20|3733.5|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|292
1619769990000|2021-04-30 08:06:30|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|538
1619770000000|2021-04-30 08:06:40|3733|3732.5|3733|3732.5|3733|3732.5|3732|3731|1697
1619770010000|2021-04-30 08:06:50|3732.5|3732|3731|3730.5|3733|3732|3731|3730.5|284
1619770020000|2021-04-30 08:07:00|3730.5|3730|3730.5|3729.5|3731.5|3730.5|3730.5|3729.5|2030
1619770030000|2021-04-30 08:07:10|3730|3729|3730|3729|3730.5|3729.5|3729.5|3729|2327
1619770040000|2021-04-30 08:07:20|3730.5|3729.5|3730.5|3730|3731|3730|3730.5|3729.5|173
1619770050000|2021-04-30 08:07:30|3731|3730.5|3732|3731|3732|3731|3731|3730.5|117
1619770060000|2021-04-30 08:07:40|3731.5|3731.5|3732|3731|3732.5|3732|3731.5|3731|1540
1619770070000|2021-04-30 08:07:50||3731.5||3731.5||3731.5||3731.5|0
1619770080000|2021-04-30 08:08:00|3732.5|3732|3732.5|3731.5|3732.5|3732|3732.5|3731.5|185
1619770090000|2021-04-30 08:08:10|3732|3731|3733.5|3733|3733.5|3733|3731.5|3731|813
1619770100000|2021-04-30 08:08:20|3734|3732.5|3733.5|3732.5|3734|3733|3733.5|3732.5|0
1619770110000|2021-04-30 08:08:30|3733|3732|3732.5|3732|3733|3732|3732.5|3731.5|265
1619770120000|2021-04-30 08:08:40|3733|3732.5|3732.5|3731.5|3733|3732.5|3732|3731.5|1730
1619770130000|2021-04-30 08:08:50|3732|3731|3732|3731.5|3732|3731.5|3732|3731|0
1619770140000|2021-04-30 08:09:00|3732.5|3732|3731|3730.5|3733.5|3732.5|3731|3730|1787
1619770150000|2021-04-30 08:09:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3730.5|0
1619770160000|2021-04-30 08:09:20|3731|3730|3730|3729|3731|3730|3729.5|3729|1730
1619770170000|2021-04-30 08:09:30|3730.5|3729.5|3731.5|3731|3731.5|3731|3730|3729|1504
1619770180000|2021-04-30 08:09:40|3731|3730.5|3731|3730|3731|3730.5|3730.5|3730|1074
1619770190000|2021-04-30 08:09:50|3730.5|3729.5|3729|3728.5|3730.5|3729.5|3729|3728|99
1619770200000|2021-04-30 08:10:00|3728.5|3728|3727.5|3726.5|3729|3728.5|3727|3726|1888
1619770210000|2021-04-30 08:10:10|3727|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|0
1619770220000|2021-04-30 08:10:20|3727|3727|3728|3727.5|3728|3727.5|3727|3727|1022
1619770230000|2021-04-30 08:10:30|3728.5|3728|3728.5|3728|3729.5|3728.5|3728.5|3728|857
1619770240000|2021-04-30 08:10:40|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|345
1619770250000|2021-04-30 08:10:50|3730|3729.5|3729|3728|3730.5|3729.5|3729|3728|485
1619770260000|2021-04-30 08:11:00|3728.5|3727.5|3727.5|3727|3729|3727.5|3727|3726.5|85
1619770270000|2021-04-30 08:11:10|3728|3727.5|3728|3727.5|3728.5|3728|3727.5|3727|237
1619770280000|2021-04-30 08:11:20|3727.5|3727|3727.5|3727|3727.5|3727.5|3727|3726|903
1619770290000|2021-04-30 08:11:30|3728|3726.5|3728|3727.5|3728|3727.5|3728|3726.5|218
1619770300000|2021-04-30 08:11:40|3728.5|3728|3728|3727|3729|3728.5|3727.5|3727|675
1619770310000|2021-04-30 08:11:50|3727.5|3727.5|3727.5|3726.5|3728|3727.5|3726.5|3726|87
1619770320000|2021-04-30 08:12:00|3727|3726|3727|3726.5|3727.5|3726.5|3727|3726|1
1619770330000|2021-04-30 08:12:10|3726.5|3726|3726|3725.5|3726.5|3726.5|3726|3725.5|331
1619770340000|2021-04-30 08:12:20|3726.5|3726|3729|3728.5|3729|3728.5|3726.5|3726|2157
1619770350000|2021-04-30 08:12:30|3728.5|3728|3729|3728|3729|3728.5|3728.5|3728|40
1619770360000|2021-04-30 08:12:40|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|243
1619770370000|2021-04-30 08:12:50|3729|3728.5|3728.5|3728|3729.5|3728.5|3728.5|3728|1354
1619770380000|2021-04-30 08:13:00|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|214
1619770390000|2021-04-30 08:13:10|3727|3726.5|3729|3728|3729|3728|3727|3726.5|285
1619770400000|2021-04-30 08:13:20|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3727.5|3727|106
1619770410000|2021-04-30 08:13:30|3727.5|3727|3726.5|3725.5|3728|3727.5|3726|3725.5|150
1619770420000|2021-04-30 08:13:40|3727|3726|3727|3726|3727|3726.5|3726.5|3726|999
1619770430000|2021-04-30 08:13:50||3726.5||3726.5||3726.5||3726|603
1619770440000|2021-04-30 08:14:00|3726.5|3726|3727|3726|3727|3726|3726.5|3726|145
1619770450000|2021-04-30 08:14:10|3726.5||3727||3727||3726.5||0
1619770460000|2021-04-30 08:14:20|3726.5|3726.5|3726.5|3726|3726.5|3726.5|3726.5|3726|715
1619770470000|2021-04-30 08:14:30|3727||3726.5||3727||3726.5||0
1619770480000|2021-04-30 08:14:40|3727|3726.5|3726.5|3725.5|3727|3726.5|3726|3725.5|144
1619770490000|2021-04-30 08:14:50|3727|3726|3726.5|3726|3727|3726|3726|3725.5|185
1619770500000|2021-04-30 08:15:00|3726|3725.5|3727|3726.5|3727|3726.5|3726|3725.5|119
1619770510000|2021-04-30 08:15:10|3727.5|3727|3727|3726|3727.5|3727|3726.5|3725.5|1566
1619770520000|2021-04-30 08:15:20|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|0
1619770530000|2021-04-30 08:15:30|3726|3725|3726.5|3725.5|3726.5|3726|3725.5|3725|848
1619770540000|2021-04-30 08:15:40|3726|3725|3724|3723.5|3726|3725.5|3724|3723.5|987
1619770550000|2021-04-30 08:15:50|3724.5|3724|3724.5|3724|3725|3724.5|3724|3724|299
1619770560000|2021-04-30 08:16:00|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|300
1619770570000|2021-04-30 08:16:10|3725|3725|3726|3725|3726|3725|3725|3724.5|677
1619770580000|2021-04-30 08:16:20|3725.5|3724.5|3723.5|3723|3725.5|3724.5|3723.5|3723|241
1619770590000|2021-04-30 08:16:30|3723|3722.5|3723.5|3723|3724|3723|3723|3722.5|137
1619770600000|2021-04-30 08:16:40|3723|3722.5|3722.5|3721.5|3723|3722.5|3722|3721|141
1619770610000|2021-04-30 08:16:50|3723|3722|3722|3721.5|3723|3722.5|3722|3721|563
1619770620000|2021-04-30 08:17:00|3722.5|3722|3722|3721|3722.5|3722|3721|3720.5|86
1619770630000|2021-04-30 08:17:10|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|0
1619770640000|2021-04-30 08:17:20|3721|3721|3721|3720.5|3721|3721|3721|3720|0
1619770650000|2021-04-30 08:17:30|3720.5|3720|3721|3720.5|3721.5|3720.5|3720.5|3720|200
1619770660000|2021-04-30 08:17:40|3720.5|3720|3722.5|3722|3722.5|3722|3720.5|3720|2378
1619770670000|2021-04-30 08:17:50|3723|3721.5|3722|3721.5|3723|3721.5|3722|3721.5|521
1619770680000|2021-04-30 08:18:00|3722.5|3721|3721|3720.5|3723|3722|3721|3720.5|1349
1619770690000|2021-04-30 08:18:10|3720.5|3720|3720|3719.5|3721|3720.5|3720|3719.5|1112
1619770700000|2021-04-30 08:18:20|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|479
1619770710000|2021-04-30 08:18:30|3719|3718.5|3719.5|3718.5|3719.5|3719|3718.5|3718|769
1619770720000|2021-04-30 08:18:40|3719|3718|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|705
1619770730000|2021-04-30 08:18:50|3718|3718|3718|3717.5|3718.5|3718|3718|3717.5|1766
1619770740000|2021-04-30 08:19:00|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|3069
1619770750000|2021-04-30 08:19:10|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3716.5|457
1619770760000|2021-04-30 08:19:20|3718.5|3718|3718.5|3717.5|3719|3718|3717.5|3716.5|1615
1619770770000|2021-04-30 08:19:30|3719|3718|3719|3718|3719.5|3718.5|3718.5|3718|1993
1619770780000|2021-04-30 08:19:40|3718.5|3718.5|3719|3718|3719.5|3719|3718.5|3718|1124
1619770790000|2021-04-30 08:19:50|3719.5|3719|3719|3718.5|3720|3719.5|3719|3718.5|2614
1619770800000|2021-04-30 08:20:00|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|56
1619770810000|2021-04-30 08:20:10|3719||3719||3719||3719||0
1619770820000|2021-04-30 08:20:20|3718.5|3718|3718.5|3718|3719|3718|3718|3717.5|1207
1619770830000|2021-04-30 08:20:30|3719||3718.5||3719||3718.5||74
1619770840000|2021-04-30 08:20:40|3719|3718.5|3720.5|3719.5|3721|3720|3719|3718|4484
1619770850000|2021-04-30 08:20:50|3720|3719|3720|3719|3720|3719|3719.5|3719|2027
1619770860000|2021-04-30 08:21:00|3720.5|3719.5|3722|3721|3722.5|3721.5|3720.5|3719.5|2698
1619770870000|2021-04-30 08:21:10|3721.5||3721.5||3721.5||3721.5||0
1619770880000|2021-04-30 08:21:20|3721|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|1321
1619770890000|2021-04-30 08:21:30|3723|3722|3723.5|3723|3724.5|3723.5|3723|3722|3272
1619770900000|2021-04-30 08:21:40|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|612
1619770910000|2021-04-30 08:21:50|3723|3722.5|3722|3721|3723|3723|3722|3721|1168
1619770920000|2021-04-30 08:22:00||3721.5||3721.5||3721.5||3721.5|1
1619770930000|2021-04-30 08:22:10|3721.5|3721|3721.5|3720.5|3721.5|3721|3720.5|3720|1484
1619770940000|2021-04-30 08:22:20|3722|3721|3722|3721|3722|3721.5|3721.5|3721|456
1619770950000|2021-04-30 08:22:30|3721.5|3720.5|3720|3719.5|3721.5|3720.5|3720|3719.5|835
1619770960000|2021-04-30 08:22:40|3719.5|3719|3721|3719.5|3721|3720.5|3719.5|3719|974
1619770970000|2021-04-30 08:22:50|3720.5|3719|3719|3718.5|3721|3719|3719|3718.5|893
1619770980000|2021-04-30 08:23:00|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|540
1619770990000|2021-04-30 08:23:10|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|140
1619771000000|2021-04-30 08:23:20|3721|3720.5|3722|3721|3722|3721|3721|3720.5|449
1619771010000|2021-04-30 08:23:30|3721.5||3722||3722||3721.5||0
1619771020000|2021-04-30 08:23:40|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|549
1619771030000|2021-04-30 08:23:50|3723|3722.5|3723|3722|3723|3722.5|3722|3721.5|408
1619771040000|2021-04-30 08:24:00|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|13
1619771050000|2021-04-30 08:24:10|3722.5|3721.5|3723|3722.5|3723|3722.5|3722|3721.5|1478
1619771060000|2021-04-30 08:24:20|3723.5|3722|3724|3723|3724|3723.5|3723.5|3722|536
1619771070000|2021-04-30 08:24:30|3724.5|3723.5|3724.5|3724|3725|3724.5|3724|3723.5|0
1619771090000|2021-04-30 08:24:50|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|611
1619771100000|2021-04-30 08:25:00|3724.5|3723|3723.5|3722.5|3724.5|3723|3723|3722.5|641
1619771110000|2021-04-30 08:25:10|3723|3723|3724|3723|3724|3723|3723|3722.5|1679
1619771120000|2021-04-30 08:25:20|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721|1133
1619771130000|2021-04-30 08:25:30|3722.5|3722|3722.5|3722|3722.5|3722|3722|3721.5|785
1619771150000|2021-04-30 08:25:50|3723|3722.5|3726.5|3726|3726.5|3726|3723|3722.5|1484
1619771160000|2021-04-30 08:26:00|3727|3726.5|3727|3726.5|3727|3726.5|3726|3725.5|2033
1619771170000|2021-04-30 08:26:10|3727.5|3727|3727|3726.5|3727.5|3727|3726.5|3726|1017
1619771180000|2021-04-30 08:26:20|3726.5|3726|3726.5|3726|3727|3726.5|3726.5|3726|703
1619771190000|2021-04-30 08:26:30|3727|3725.5|3725.5|3725|3727|3725.5|3725.5|3725|428
1619771200000|2021-04-30 08:26:40|3726||3725.5||3726||3725.5||0
1619771210000|2021-04-30 08:26:50|3725|3724.5|3724.5|3723.5|3725|3724.5|3724|3723.5|1310
1619771220000|2021-04-30 08:27:00|3725|3724|3725.5|3725|3725.5|3725|3725|3723.5|154
1619771230000|2021-04-30 08:27:10|3726|3725.5|3727|3726.5|3727|3726.5|3725.5|3725|1570
1619771240000|2021-04-30 08:27:20|3726.5|3726|3728|3727.5|3728|3727.5|3726.5|3726|1234
1619771250000|2021-04-30 08:27:30|3728.5|3728|3728.5|3728|3729|3728.5|3728.5|3728|563
1619771260000|2021-04-30 08:27:40|3728|3727.5|3727|3726.5|3729|3728|3727|3726.5|2583
1619771270000|2021-04-30 08:27:50|3727.5|3726|3727|3726.5|3727.5|3726.5|3726.5|3726|594
1619771280000|2021-04-30 08:28:00|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|165
1619771290000|2021-04-30 08:28:10|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|379
1619771300000|2021-04-30 08:28:20|3728|3727.5|3728.5|3728|3729|3728|3728|3727.5|1210
1619771310000|2021-04-30 08:28:30|3729|3728.5|3729|3728.5|3729.5|3728.5|3728.5|3728|707
1619771320000|2021-04-30 08:28:40|||||||||10
1619771330000|2021-04-30 08:28:50|3728.5|3728|3730|3729|3730|3729.5|3728.5|3728|3254
1619771340000|2021-04-30 08:29:00|3730.5|3729.5|3730.5|3730|3730.5|3730|3730|3729|1877
1619771350000|2021-04-30 08:29:10|3731|3729.5|3731|3730|3731|3730|3730.5|3729.5|1100
1619771360000|2021-04-30 08:29:20|3730.5||3731||3731||3730.5||0
1619771370000|2021-04-30 08:29:30|3731.5|3730.5|3732.5|3732|3733|3732|3731.5|3730.5|94
1619771380000|2021-04-30 08:29:40|3733|3732.5|3733|3732.5|3733|3732.5|3732.5|3732|484
1619771390000|2021-04-30 08:29:50|||||||||53
1619771400000|2021-04-30 08:30:00|3732.5|3732|3732.5|3732|3733|3732|3731.5|3730.5|1464
1619771410000|2021-04-30 08:30:10|3733|3731.5|3732.5|3732|3733|3732|3732|3731.5|676
1619771420000|2021-04-30 08:30:20|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|1116
1619771430000|2021-04-30 08:30:30|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|100
1619771440000|2021-04-30 08:30:40|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3730.5|541
1619771450000|2021-04-30 08:30:50|3732|3730.5|3731.5|3731|3732|3731|3731|3730.5|214
1619771460000|2021-04-30 08:31:00|3732|3730.5|3732.5|3731.5|3732.5|3732|3731.5|3730.5|372
1619771470000|2021-04-30 08:31:10|3732||3732.5||3732.5||3732||0
1619771480000|2021-04-30 08:31:20|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|19
1619771490000|2021-04-30 08:31:30|3732|3732|3733.5|3733|3733.5|3733|3732|3732|108
1619771500000|2021-04-30 08:31:40|3734|3732.5|3733.5|3732.5|3734|3732.5|3733|3732|1040
1619771510000|2021-04-30 08:31:50|3734|3733|3734|3733.5|3734|3733.5|3734|3733|452
1619771520000|2021-04-30 08:32:00|3733.5|3733|3733.5|3733|3734|3733.5|3733.5|3733|1563
1619771530000|2021-04-30 08:32:10|3734|3733.5|3737.5|3736.5|3737.5|3736.5|3734|3733|1872
1619771540000|2021-04-30 08:32:20|3737|3737|3736|3735.5|3738|3737.5|3736|3735.5|3454
1619771550000|2021-04-30 08:32:30|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|301
1619771560000|2021-04-30 08:32:40|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3735.5|553
1619771570000|2021-04-30 08:32:50|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|400
1619771580000|2021-04-30 08:33:00|3738|3737|3737.5|3737|3738|3737.5|3737|3736.5|1358
1619771590000|2021-04-30 08:33:10|3738|3737.5|3738.5|3738|3739|3738.5|3738|3737.5|1694
1619771600000|2021-04-30 08:33:20|3739|3738.5|3742.5|3742|3742.5|3742|3739|3738.5|12329
1619771610000|2021-04-30 08:33:30|3743|3742.5|3744|3743.5|3744|3743.5|3742.5|3742|2401
1619771620000|2021-04-30 08:33:40|3744.5|3744|3744|3743.5|3744.5|3744|3743.5|3743|3816
1619771630000|2021-04-30 08:33:50|3744.5|3743|3743.5|3743|3745|3744.5|3743|3742.5|2180
1619771640000|2021-04-30 08:34:00|3743|3742.5|3742|3741.5|3743.5|3743|3742|3741.5|1895
1619771650000|2021-04-30 08:34:10|3741.5|3741|3741|3740.5|3742|3741|3740.5|3740|1488
1619771660000|2021-04-30 08:34:20|3740.5|3740|3741|3740.5|3741.5|3740.5|3740.5|3740|488
1619771670000|2021-04-30 08:34:30|3741.5|3740|3742|3741|3742|3741|3741|3740|40
1619771680000|2021-04-30 08:34:40|3742.5|3741.5|3742.5|3742|3743|3742.5|3742|3741.5|538
1619771690000|2021-04-30 08:34:50|3743|3742.5|3742.5|3741.5|3744|3743.5|3742.5|3741.5|2027
1619771700000|2021-04-30 08:35:00|3741.5|3741|3744|3743|3744|3743|3741.5|3741|4217
1619771710000|2021-04-30 08:35:10|3743.5|3743.5|3745|3744.5|3745|3744.5|3743.5|3743|726
1619771720000|2021-04-30 08:35:20|3745.5|3745|3745|3744.5|3745.5|3745|3744.5|3744|1319
1619771730000|2021-04-30 08:35:30|3744.5|3744|3743|3742.5|3744.5|3744|3743|3742|594
1619771740000|2021-04-30 08:35:40|3743.5|3743|3744.5|3744|3744.5|3744|3743.5|3743|305
1619771750000|2021-04-30 08:35:50|3745|3744.5|3744.5|3743.5|3745|3744.5|3743.5|3743|1480
1619771760000|2021-04-30 08:36:00|3744|3744|3743|3742.5|3745|3744.5|3742.5|3742|3449
1619771770000|2021-04-30 08:36:10|3743.5|3742|3742.5|3742|3743.5|3743|3742.5|3741.5|1380
1619771780000|2021-04-30 08:36:20|3743|3742.5|3743|3742|3743|3742.5|3743|3742|279
1619771790000|2021-04-30 08:36:30|3742.5|3742.5|3742|3741|3742.5|3742.5|3741|3740.5|1327
1619771800000|2021-04-30 08:36:40|3742.5|3741.5|3741.5|3741|3742.5|3742|3741.5|3740.5|558
1619771810000|2021-04-30 08:36:50|3741|3740.5|3740.5|3740|3741.5|3741|3740.5|3740|3578
1619771820000|2021-04-30 08:37:00|3741|3740.5|3740.5|3739.5|3741|3740.5|3740|3739.5|2661
1619771830000|2021-04-30 08:37:10|3740|3739|3741|3740|3741|3740.5|3740|3739|3403
1619771840000|2021-04-30 08:37:20|3741.5|3740.5|3742|3741|3742|3741.5|3741.5|3740.5|1376
1619771850000|2021-04-30 08:37:30|3741.5|3740.5|3740.5|3740|3742|3740.5|3740.5|3740|827
1619771860000|2021-04-30 08:37:40|3740|3739.5|3740|3739|3740|3739.5|3740|3739|0
1619771870000|2021-04-30 08:37:50|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|918
1619771880000|2021-04-30 08:38:00|3740|3740|3739.5|3738.5|3740|3740|3739.5|3738.5|1302
1619771890000|2021-04-30 08:38:10|3739|3739|3738.5|3738|3739|3739|3738.5|3737.5|320
1619771900000|2021-04-30 08:38:20|3738|3737.5|3738|3737.5|3738|3737.5|3737.5|3737|517
1619771910000|2021-04-30 08:38:30|3738.5|3738|3740.5|3739.5|3740.5|3740|3738.5|3738|2112
1619771920000|2021-04-30 08:38:40|3740|3740|3739.5|3738.5|3740|3740|3739|3738.5|211
1619771930000|2021-04-30 08:38:50|3740|3739|3740|3739.5|3740|3739.5|3740|3739|0
1619771940000|2021-04-30 08:39:00|3740.5|3740|3741|3740.5|3741.5|3741|3740.5|3740|743
1619771950000|2021-04-30 08:39:10|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3739.5|152
1619771960000|2021-04-30 08:39:20|3741|3740.5|3741.5|3740.5|3741.5|3741|3740.5|3740.5|1445
1619771970000|2021-04-30 08:39:30|3741|3741|3742|3741|3742|3741.5|3741|3741|250
1619771980000|2021-04-30 08:39:40|3742.5|3741.5|3741|3740.5|3742.5|3742|3741|3740|256
1619771990000|2021-04-30 08:39:50|3740.5|3740|3741|3740.5|3741|3740.5|3740|3739|132
1619772000000|2021-04-30 08:40:00|3741.5|3740|3741|3740|3741.5|3740|3740.5|3740|400
1619772010000|2021-04-30 08:40:10|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|0
1619772020000|2021-04-30 08:40:20|3741||3741||3741.5||3741||0
1619772030000|2021-04-30 08:40:30|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|5
1619772040000|2021-04-30 08:40:40|3742.5|3742|3741|3740.5|3742.5|3742|3741|3740.5|532
1619772050000|2021-04-30 08:40:50|3741.5||3741.5||3741.5||3741||0
1619772060000|2021-04-30 08:41:00|3742|3741|3742|3741.5|3742.5|3742|3742|3741|235
1619772070000|2021-04-30 08:41:10|3742.5|3742|3742.5|3742|3742.5|3742|3742|3741.5|0
1619772080000|2021-04-30 08:41:20|||||||||17
1619772090000|2021-04-30 08:41:30|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|190
1619772100000|2021-04-30 08:41:40|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|56
1619772110000|2021-04-30 08:41:50|3742.5|3742|3741.5|3740.5|3742.5|3742|3741.5|3740.5|666
1619772120000|2021-04-30 08:42:00|3742|3741|3741|3740|3742|3741|3740.5|3740|238
1619772130000|2021-04-30 08:42:10|3742|3740.5|3741.5|3741|3742|3741.5|3741.5|3740.5|432
1619772140000|2021-04-30 08:42:20|3742|3740.5|3741.5|3740.5|3742|3740.5|3740.5|3740|0
1619772150000|2021-04-30 08:42:30|3742|3741|3742|3741.5|3742|3741.5|3742|3741|307
1619772170000|2021-04-30 08:42:50|3742.5|3742|3742.5|3742|3743|3742.5|3742.5|3741.5|468
1619772180000|2021-04-30 08:43:00|3742|3741.5|3741.5|3740.5|3742|3741.5|3741|3740.5|87
1619772190000|2021-04-30 08:43:10|3741|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|0
1619772200000|2021-04-30 08:43:20|3741|3741|3743|3742.5|3743|3742.5|3741|3740.5|519
1619772210000|2021-04-30 08:43:30|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|65
1619772220000|2021-04-30 08:43:40|3742||3742||3742.5||3742||4
1619772230000|2021-04-30 08:43:50|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|74
1619772240000|2021-04-30 08:44:00|||||||||20
1619772250000|2021-04-30 08:44:10|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|282
1619772260000|2021-04-30 08:44:20|3741.5|3741|3742|3741|3742|3741|3741.5|3741|476
1619772270000|2021-04-30 08:44:30|3742.5|3741.5|3743|3742|3743|3742.5|3742.5|3741.5|201
1619772280000|2021-04-30 08:44:40|3742.5||3743||3743||3742.5||0
1619772290000|2021-04-30 08:44:50|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|0
1619772300000|2021-04-30 08:45:00|3742.5|3742|3742|3741|3742.5|3742|3742|3741|313
1619772310000|2021-04-30 08:45:10|3742.5|3741.5|3743|3742|3743|3742|3742|3741.5|611
1619772320000|2021-04-30 08:45:20|3742.5|3741.5|3743|3742|3743|3742|3742|3741.5|442
1619772330000|2021-04-30 08:45:30|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|50
1619772340000|2021-04-30 08:45:40||3742||3742.5||3742.5||3742|0
1619772350000|2021-04-30 08:45:50|3742.5|3740|3743|3742.5|3743|3742.5|3741.5|3740|9225
1619772370000|2021-04-30 08:46:10|3744|3743|3745|3744.5|3746|3745.5|3744|3743|4238
1619772380000|2021-04-30 08:46:20|3745.5||3745.5||3745.5||3745||15
1619772390000|2021-04-30 08:46:30||3745||3745||3745||3744.5|0
1619772400000|2021-04-30 08:46:40|3746|3745.5|3748|3747|3748|3747|3746|3745.5|877
1619772410000|2021-04-30 08:46:50|3747.5|3747.5|3748.5|3748|3749.5|3749|3747.5|3747.5|1684
1619772420000|2021-04-30 08:47:00|3749|3747.5|3746.5|3745.5|3749|3747.5|3746.5|3745.5|722
1619772430000|2021-04-30 08:47:10|3746|3746|3746|3745|3746|3746|3746|3745|137
1619772440000|2021-04-30 08:47:20|3746.5|3745.5|3747.5|3747|3747.5|3747|3746.5|3745.5|504
1619772450000|2021-04-30 08:47:30|||||||||1
1619772460000|2021-04-30 08:47:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|509
1619772470000|2021-04-30 08:47:50|||||||||200
1619772480000|2021-04-30 08:48:00|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3744.5|567
1619772490000|2021-04-30 08:48:10|3746|3745.5|3746|3745|3746|3745.5|3746|3745|49
1619772500000|2021-04-30 08:48:20|3746.5|3745.5|3746|3745|3746.5|3746|3745.5|3745|78
1619772510000|2021-04-30 08:48:30|3745.5|3744.5|3744|3743.5|3745.5|3744.5|3743.5|3743|3091
1619772520000|2021-04-30 08:48:40|3743.5|3743|3743.5|3743|3743.5|3743.5|3743.5|3743|0
1619772530000|2021-04-30 08:48:50|3743|3742.5|3742|3741.5|3743|3742.5|3742|3741|72
1619772550000|2021-04-30 08:49:10|3742.5|3742|3741|3740.5|3742.5|3742|3740.5|3740|2892
1619772560000|2021-04-30 08:49:20|3741.5|3741|3741.5|3741|3742|3741.5|3741.5|3741|526
1619772570000|2021-04-30 08:49:30|3742|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|254
1619772580000|2021-04-30 08:49:40|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|151
1619772600000|2021-04-30 08:50:00|3741|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|294
1619772610000|2021-04-30 08:50:10|3740|3739.5|3739.5|3738.5|3740|3739.5|3739|3738.5|637
1619772620000|2021-04-30 08:50:20||3739||3739||3739||3738.5|60
1619772630000|2021-04-30 08:50:30|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|119
1619772640000|2021-04-30 08:50:40|3740|3739.5|3739.5|3739|3740.5|3739.5|3739.5|3739|76
1619772650000|2021-04-30 08:50:50|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|752
1619772660000|2021-04-30 08:51:00|3740|3739|3740.5|3740|3740.5|3740|3740|3738.5|10
1619772670000|2021-04-30 08:51:10|3740|3739.5|3740|3739.5|3740|3740|3740|3739.5|335
1619772680000|2021-04-30 08:51:20|3740.5|3740|3740.5|3740|3740.5|3740|3740|3740|441
1619772690000|2021-04-30 08:51:30|||||||||1
1619772710000|2021-04-30 08:51:50|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738.5|234
1619772720000|2021-04-30 08:52:00|3739.5|3739|3739.5|3739|3740|3739|3739.5|3739|135
1619772730000|2021-04-30 08:52:10|3740|3738.5|3740|3739|3740|3739.5|3739|3738|2190
1619772740000|2021-04-30 08:52:20|3739.5|3739.5|3740.5|3740|3740.5|3740|3739.5|3739.5|434
1619772750000|2021-04-30 08:52:30|3741||3741||3741||3741||0
1619772760000|2021-04-30 08:52:40|3740.5|3739.5|3739.5|3739|3740.5|3739.5|3739.5|3739|331
1619772770000|2021-04-30 08:52:50|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738|83
1619772780000|2021-04-30 08:53:00|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|770
1619772790000|2021-04-30 08:53:10|3739.5|3739|3738.5|3738|3739.5|3739|3738.5|3738|1091
1619772800000|2021-04-30 08:53:20|3739||3739||3739||3738.5||151
1619772810000|2021-04-30 08:53:30|3738.5|3738.5|3737.5|3737|3738.5|3738.5|3737.5|3737|1036
1619772820000|2021-04-30 08:53:40||3736.5||3737||3737||3736.5|0
1619772830000|2021-04-30 08:53:50||3736.5||3736.5||3737||3736.5|0
1619772840000|2021-04-30 08:54:00|3737|3736|3736|3735.5|3737|3736|3735.5|3735|640
1619772850000|2021-04-30 08:54:10|3736.5|3736|3735.5|3735|3737|3736.5|3735.5|3734.5|3901
1619772860000|2021-04-30 08:54:20|3735|3734.5|3735.5|3735|3736|3735|3735|3734.5|1275
1619772870000|2021-04-30 08:54:30|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|713
1619772880000|2021-04-30 08:54:40|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|1
1619772890000|2021-04-30 08:54:50|3737|3736|3737|3736.5|3737|3736.5|3737|3735.5|0
1619772900000|2021-04-30 08:55:00|3736.5|3736|3736|3735|3736.5|3736|3736|3735|1912
1619772910000|2021-04-30 08:55:10||3735.5||3735.5||3735.5||3735.5|0
1619772930000|2021-04-30 08:55:30|3736.5|3735|3736|3735|3736.5|3735|3735.5|3735|2238
1619772940000|2021-04-30 08:55:40|3735.5|3735.5|3736|3735.5|3736|3735.5|3735.5|3735.5|95
1619772950000|2021-04-30 08:55:50|3736.5|3736|3737|3736|3737|3736.5|3736.5|3735.5|455
1619772960000|2021-04-30 08:56:00|3736.5|3735.5|3735|3734.5|3736.5|3735.5|3735|3734|937
1619772970000|2021-04-30 08:56:10|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|457
1619772980000|2021-04-30 08:56:20|3734.5||3734.5||3735||3734.5||626
1619773000000|2021-04-30 08:56:40|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|101
1619773010000|2021-04-30 08:56:50|3734.5|3733.5|3734|3733|3734.5|3734|3734|3733|167
1619773020000|2021-04-30 08:57:00|3733.5|3733.5|3734|3733|3734|3733.5|3733.5|3733|1254
1619773030000|2021-04-30 08:57:10|3733.5|3733.5|3734|3733.5|3734|3733.5|3733.5|3733.5|180
1619773040000|2021-04-30 08:57:20|3734.5|3734|3735|3734.5|3735.5|3734.5|3734.5|3734|626
1619773050000|2021-04-30 08:57:30|3735.5|3735|3734.5|3734|3735.5|3735|3734.5|3734|629
1619773060000|2021-04-30 08:57:40|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|244
1619773080000|2021-04-30 08:58:00|3735|3734.5|3735.5|3734|3735.5|3734.5|3734.5|3734|289
1619773090000|2021-04-30 08:58:10|3735|3734.5|3736.5|3735.5|3736.5|3735.5|3735|3734.5|417
1619773100000|2021-04-30 08:58:20|3736|3735|3735|3734.5|3736.5|3735|3735|3734.5|119
1619773120000|2021-04-30 08:58:40|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733|2229
1619773130000|2021-04-30 08:58:50|3733.5|3733|3732.5|3731.5|3734|3733|3732|3731.5|675
1619773140000|2021-04-30 08:59:00||3732||3732||3732||3732|156
1619773150000|2021-04-30 08:59:10|3732|3731.5|3731.5|3731|3732|3731.5|3731|3730.5|218
1619773160000|2021-04-30 08:59:20|3732||3732||3732.5||3731.5||907
1619773170000|2021-04-30 08:59:30|3731.5||3731.5||3731.5||3731.5||0
1619773180000|2021-04-30 08:59:40|3732||3731.5||3732||3731.5||414
1619773190000|2021-04-30 08:59:50|3732|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|179
1619773200000|2021-04-30 09:00:00|3732.5||3732.5||3732.5||3732.5||1738
1619773210000|2021-04-30 09:00:10|3733|3732|3732.5|3732|3733|3732.5|3732.5|3732|150
1619773220000|2021-04-30 09:00:20|3732|3731.5|3731.5|3730.5|3732|3731.5|3731|3730|527
1619773230000|2021-04-30 09:00:30|3732|3731|3732|3731.5|3732.5|3731.5|3732|3731|1430
1619773240000|2021-04-30 09:00:40|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|73
1619773250000|2021-04-30 09:00:50|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|386
1619773260000|2021-04-30 09:01:00|3733|3732|3734|3733|3734.5|3733.5|3733|3732|615
1619773270000|2021-04-30 09:01:10|3733.5||3734||3734||3733.5||20
1619773280000|2021-04-30 09:01:20|3734.5|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|342
1619773290000|2021-04-30 09:01:30|3734|3733.5|3734|3733|3734.5|3733.5|3734|3733|150
1619773300000|2021-04-30 09:01:40||3733.5||3733.5||3733.5||3733.5|0
1619773310000|2021-04-30 09:01:50|3733.5|3733|3732.5|3731.5|3733.5|3733|3732.5|3731.5|369
1619773320000|2021-04-30 09:02:00|3732|3731|3733|3732.5|3733|3732.5|3731.5|3731|154
1619773330000|2021-04-30 09:02:10|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3732|50
1619773340000|2021-04-30 09:02:20|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3732|2142
1619773350000|2021-04-30 09:02:30|3732.5|3732|3733|3732|3733|3732.5|3732.5|3732|154
1619773360000|2021-04-30 09:02:40|3733.5|3732.5|3734.5|3733.5|3734.5|3733.5|3733.5|3732|210
1619773370000|2021-04-30 09:02:50|3734|3734|3734|3733.5|3734.5|3734|3733.5|3733|783
1619773380000|2021-04-30 09:03:00|3734.5|3733|3733.5|3732.5|3734.5|3733|3733.5|3732.5|242
1619773400000|2021-04-30 09:03:20|3734|3733|3735|3734|3735|3734|3733.5|3733|371
1619773410000|2021-04-30 09:03:30|3734.5|3734.5|3736|3735.5|3736|3735.5|3734.5|3734.5|44
1619773420000|2021-04-30 09:03:40|3735.5|3735|3735.5|3735|3736|3735|3735.5|3735|826
1619773430000|2021-04-30 09:03:50|3736|3734.5|3735.5|3735|3736|3735.5|3735.5|3734.5|610
1619773440000|2021-04-30 09:04:00|3736||3735.5||3736||3735.5||0
1619773450000|2021-04-30 09:04:10|3736|3735.5|3736|3735|3736|3735.5|3736|3735|242
1619773470000|2021-04-30 09:04:30|3736.5|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3735|586
1619773480000|2021-04-30 09:04:40|3736|3735.5|3736|3735|3736|3735.5|3735.5|3735|163
1619773490000|2021-04-30 09:04:50|3735.5|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|326
1619773500000|2021-04-30 09:05:00|3735|3734.5|3735|3734.5|3735|3734.5|3733|3732.5|818
1619773510000|2021-04-30 09:05:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|0
1619773520000|2021-04-30 09:05:20|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|0
1619773530000|2021-04-30 09:05:30|3735|3734|3735|3734|3735|3734|3735|3734|0
1619773540000|2021-04-30 09:05:40|3734.5|3734.5|3734.5|3734|3735.5|3734.5|3734.5|3734|303
1619773550000|2021-04-30 09:05:50|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|300
1619773560000|2021-04-30 09:06:00|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|0
1619773580000|2021-04-30 09:06:20|3733.5|3732|3732.5|3732|3733.5|3732|3732.5|3732|1038
1619773590000|2021-04-30 09:06:30|3732|3731.5|3733.5|3733|3733.5|3733|3732|3731|1030
1619773600000|2021-04-30 09:06:40|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|234
1619773610000|2021-04-30 09:06:50|3732.5||3732.5||3733||3732.5||0
1619773620000|2021-04-30 09:07:00|3733|3731.5|3732.5|3732|3733|3732|3732|3731.5|454
1619773630000|2021-04-30 09:07:10|3732|3731.5|3732.5|3732|3733|3732.5|3732|3731.5|358
1619773650000|2021-04-30 09:07:30|3733|3732.5|3733.5|3733|3733.5|3733|3732.5|3732|87
1619773660000|2021-04-30 09:07:40|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|957
1619773670000|2021-04-30 09:07:50|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|876
1619773690000|2021-04-30 09:08:10|3734||3734||3734||3734||0
1619773700000|2021-04-30 09:08:20|3733.5|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|1770
1619773710000|2021-04-30 09:08:30|3733.5|3733|3735|3734|3735|3734.5|3733.5|3733|437
1619773720000|2021-04-30 09:08:40|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|670
1619773730000|2021-04-30 09:08:50|3734.5|3733.5|3734|3733|3734.5|3734|3734|3733|115
1619773740000|2021-04-30 09:09:00||3733.5||3733.5||3733.5||3733|0
1619773750000|2021-04-30 09:09:10|3734.5|3734|3736|3735.5|3736.5|3735.5|3734.5|3734|96
1619773760000|2021-04-30 09:09:20|3736.5|3736|3737|3736.5|3737.5|3736.5|3736.5|3736|25
1619773770000|2021-04-30 09:09:30|3737.5||3737.5||3737.5||3737.5||0
1619773780000|2021-04-30 09:09:40|3737|3736|3737|3736.5|3737|3736.5|3737|3736|0
1619773790000|2021-04-30 09:09:50|3736.5|3736|3736|3735|3737|3736.5|3735.5|3735|670
1619773800000|2021-04-30 09:10:00|3735.5|3735.5|3736|3735.5|3736|3735.5|3735.5|3735|1353
1619773810000|2021-04-30 09:10:10|3736.5|3735|3734.5|3734|3736.5|3735|3734|3733.5|3149
1619773840000|2021-04-30 09:10:40|||||||||10
1619773850000|2021-04-30 09:10:50|3734|3733.5|3735.5|3735|3735.5|3735|3734|3733.5|5698
1619773860000|2021-04-30 09:11:00|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|393
1619773870000|2021-04-30 09:11:10|3736||3735.5||3736||3735.5||485
1619773880000|2021-04-30 09:11:20|3736|3734.5|3735.5|3734.5|3736|3735|3734.5|3734|2173
1619773890000|2021-04-30 09:11:30|3735|3734|3735|3734|3735|3734|3734.5|3734|406
1619773900000|2021-04-30 09:11:40|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|0
1619773910000|2021-04-30 09:11:50|3735.5|3734|3734.5|3734|3735.5|3734|3734.5|3734|0
1619773920000|2021-04-30 09:12:00|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|1632
1619773930000|2021-04-30 09:12:10|3735.5|3735|3734.5|3734|3736|3735.5|3734.5|3734|1040
1619773940000|2021-04-30 09:12:20|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734.5|382
1619773950000|2021-04-30 09:12:30|3735||3735||3735||3735||0
1619773960000|2021-04-30 09:12:40|||||||||4
1619773970000|2021-04-30 09:12:50|3734.5|3734|3735|3734|3735|3734|3734.5|3734|235
1619773980000|2021-04-30 09:13:00|3734.5||3735||3735||3734.5||0
1619773990000|2021-04-30 09:13:10|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|0
1619774000000|2021-04-30 09:13:20|3734.5||3734.5||3734.5||3734.5||0
1619774010000|2021-04-30 09:13:30|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|0
1619774020000|2021-04-30 09:13:40|||||||||4
1619774040000|2021-04-30 09:14:00|3735.5|3735|3735.5|3735|3736|3735.5|3735.5|3734.5|932
1619774050000|2021-04-30 09:14:10|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|233
1619774070000|2021-04-30 09:14:30|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|870
1619774100000|2021-04-30 09:15:00|3734|3733.5|3735|3734|3735|3734|3733.5|3733|481
1619774110000|2021-04-30 09:15:10|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|150
1619774120000|2021-04-30 09:15:20|3734.5|3734.5|3736.5|3735.5|3736.5|3735.5|3734.5|3734.5|75
1619774130000|2021-04-30 09:15:30|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|200
1619774140000|2021-04-30 09:15:40|3736||3736.5||3736.5||3736||0
1619774150000|2021-04-30 09:15:50|3736|3736|3737.5|3736.5|3737.5|3737|3736|3735.5|3
1619774160000|2021-04-30 09:16:00|3738|3737|3737.5|3736.5|3738|3737|3737|3736.5|0
1619774170000|2021-04-30 09:16:10|3738|3737|3737|3736.5|3738|3737|3737|3736.5|441
1619774180000|2021-04-30 09:16:20|3737.5|3737|3738|3737|3738|3737|3737.5|3737|684
1619774190000|2021-04-30 09:16:30|3737.5|3737.5|3738|3737.5|3738|3737.5|3737.5|3737.5|201
1619774210000|2021-04-30 09:16:50|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|205
1619774220000|2021-04-30 09:17:00|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|406
1619774230000|2021-04-30 09:17:10|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|529
1619774240000|2021-04-30 09:17:20|3738.5|3738|3738.5|3738|3739|3738.5|3738.5|3738|397
1619774260000|2021-04-30 09:17:40|3739|3737.5|3736.5|3736|3739|3737.5|3736.5|3736|982
1619774270000|2021-04-30 09:17:50|3737|3736.5|3738|3737.5|3738.5|3737.5|3737|3736|2116
1619774300000|2021-04-30 09:18:20|3738.5|3738|3737|3736|3739.5|3738.5|3737|3736|1827
1619774310000|2021-04-30 09:18:30|3736.5|3735.5|3737|3736|3737|3736|3736|3735|108
1619774320000|2021-04-30 09:18:40|3736.5|3735.5|3737|3736|3737|3736.5|3736|3735.5|637
1619774330000|2021-04-30 09:18:50|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|0
1619774340000|2021-04-30 09:19:00|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|42
1619774350000|2021-04-30 09:19:10|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736|327
1619774360000|2021-04-30 09:19:20||3737.5||3737.5||3737.5||3737.5|0
1619774370000|2021-04-30 09:19:30|3738.5||3738||3738.5||3738||0
1619774380000|2021-04-30 09:19:40|3737.5|3737|3737.5|3736.5|3737.5|3737|3736|3735.5|544
1619774390000|2021-04-30 09:19:50|3737|3737|3737|3736|3737|3737|3736.5|3736|85
1619774400000|2021-04-30 09:20:00|3736.5|3735.5|3736|3735|3736.5|3735.5|3735.5|3734.5|424
1619774410000|2021-04-30 09:20:10|3736.5|3735.5|3735.5|3734.5|3736.5|3736|3735.5|3734.5|1190
1619774420000|2021-04-30 09:20:20|3735|3735|3734|3733.5|3735.5|3735|3734|3733.5|628
1619774430000|2021-04-30 09:20:30|3734.5|3734|3735|3734|3735|3734.5|3734.5|3733.5|346
1619774440000|2021-04-30 09:20:40|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|637
1619774450000|2021-04-30 09:20:50||3734||3734||3734||3733.5|100
1619774460000|2021-04-30 09:21:00|3735|3734.5|3735|3734|3736|3735|3734.5|3734|620
1619774470000|2021-04-30 09:21:10|3734.5|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|342
1619774480000|2021-04-30 09:21:20||3733.5||3733.5||3733.5||3733|0
1619774490000|2021-04-30 09:21:30|3734.5|3734|3735|3734|3735.5|3735|3734.5|3734|2329
1619774500000|2021-04-30 09:21:40|3735.5|3734.5|3735|3734.5|3735.5|3735|3734.5|3734|1274
1619774510000|2021-04-30 09:21:50|3735.5|3735|3736.5|3736|3737|3736|3735.5|3735|1099
1619774520000|2021-04-30 09:22:00|3736|3735.5|3736.5|3735.5|3737|3736|3736|3735.5|767
1619774530000|2021-04-30 09:22:10|3737|3736|3736.5|3736|3737|3736.5|3736.5|3735.5|2357
1619774540000|2021-04-30 09:22:20|3736|3735.5|3735|3734.5|3736|3735.5|3735|3734.5|649
1619774550000|2021-04-30 09:22:30|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|74
1619774560000|2021-04-30 09:22:40|3735|3734.5|3734.5|3733.5|3735|3734.5|3734|3733.5|504
1619774570000|2021-04-30 09:22:50|3734|3733|3733|3732.5|3734.5|3733|3733|3732.5|150
1619774580000|2021-04-30 09:23:00|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|990
1619774590000|2021-04-30 09:23:10|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|2
1619774600000|2021-04-30 09:23:20|3733.5|3733|3732.5|3732|3734|3733|3732.5|3732|1344
1619774610000|2021-04-30 09:23:30|||||||||150
1619774620000|2021-04-30 09:23:40|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732.5|951
1619774630000|2021-04-30 09:23:50|3733|3732.5|3733|3732|3733|3732.5|3733|3732|61
1619774640000|2021-04-30 09:24:00|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732|248
1619774650000|2021-04-30 09:24:10|3734|3733|3733|3732.5|3734|3733|3732.5|3732|461
1619774660000|2021-04-30 09:24:20|3732.5|3732|3732.5|3732|3732.5|3732.5|3732.5|3732|80
1619774670000|2021-04-30 09:24:30|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732|2588
1619774680000|2021-04-30 09:24:40|3734||3733.5||3734||3733.5||121
1619774690000|2021-04-30 09:24:50|3733|3732.5|3734|3733|3734|3733|3733|3732.5|150
1619774700000|2021-04-30 09:25:00|3734.5|3733.5|3735|3734|3735|3734|3734|3733.5|0
1619774710000|2021-04-30 09:25:10|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|95
1619774720000|2021-04-30 09:25:20|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|511
1619774730000|2021-04-30 09:25:30||3734.5||3734.5||3734.5||3734.5|0
1619774760000|2021-04-30 09:26:00|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|226
1619774770000|2021-04-30 09:26:10|3735|3734|3736.5|3735.5|3736.5|3736|3734.5|3733.5|1786
1619774780000|2021-04-30 09:26:20|3737|3736|3735.5|3735|3737|3736.5|3735.5|3735|643
1619774790000|2021-04-30 09:26:30|3735|3734.5|3735|3734|3735|3735|3735|3734|0
1619774800000|2021-04-30 09:26:40|3735.5|3734.5|3735|3734|3735.5|3734.5|3734.5|3734|512
1619774810000|2021-04-30 09:26:50|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|0
1619774820000|2021-04-30 09:27:00||3734.5||3734.5||3734.5||3734|0
1619774830000|2021-04-30 09:27:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|96
1619774840000|2021-04-30 09:27:20|3734|3733.5|3735|3734|3735|3734|3734|3733.5|82
1619774850000|2021-04-30 09:27:30|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|0
1619774860000|2021-04-30 09:27:40|3734.5|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|159
1619774870000|2021-04-30 09:27:50|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|46
1619774880000|2021-04-30 09:28:00|3733.5|3733|3733|3732|3733.5|3733|3733|3732|231
1619774890000|2021-04-30 09:28:10||3732.5||3732||3732.5||3732|10
1619774900000|2021-04-30 09:28:20|3732.5||3732.5||3732.5||3732.5||13
1619774910000|2021-04-30 09:28:30|3733|3732.5|3732.5|3732|3733.5|3733|3732.5|3732|1855
1619774920000|2021-04-30 09:28:40|3733||3732.5||3733||3732.5||0
1619774930000|2021-04-30 09:28:50|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|178
1619774940000|2021-04-30 09:29:00|3732|3731.5|3731.5|3731|3732.5|3731.5|3731.5|3731|703
1619774950000|2021-04-30 09:29:10|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3729.5|841
1619774960000|2021-04-30 09:29:20|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|160
1619774970000|2021-04-30 09:29:30|||||||||13
1619774980000|2021-04-30 09:29:40|||||||||12
1619774990000|2021-04-30 09:29:50|||||||||15
1619775000000|2021-04-30 09:30:00|3730|3729.5|3731.5|3731|3731.5|3731|3730|3729.5|1287
1619775010000|2021-04-30 09:30:10|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|610
1619775020000|2021-04-30 09:30:20|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|423
1619775030000|2021-04-30 09:30:30|3731|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|95
1619775050000|2021-04-30 09:30:50|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|159
1619775060000|2021-04-30 09:31:00|3731|3729.5|3732|3731|3732|3731.5|3731|3729.5|794
1619775070000|2021-04-30 09:31:10|3731.5|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|29
1619775080000|2021-04-30 09:31:20|3732|3730.5|3732|3731.5|3732.5|3732|3732|3730.5|1944
1619775090000|2021-04-30 09:31:30|3732.5||3732||3732.5||3732||276
1619775110000|2021-04-30 09:31:50|3732.5|3732|3733|3732|3733|3732|3732.5|3732|236
1619775120000|2021-04-30 09:32:00|3733.5|3732.5|3733|3732|3734.5|3733.5|3732.5|3732|119
1619775130000|2021-04-30 09:32:10||3732.5||3732||3732.5||3732|0
1619775140000|2021-04-30 09:32:20|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3731|0
1619775150000|2021-04-30 09:32:30|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|563
1619775180000|2021-04-30 09:33:00||3731.5||3731.5||3731.5||3731.5|0
1619775190000|2021-04-30 09:33:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|109
1619775200000|2021-04-30 09:33:20|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|322
1619775210000|2021-04-30 09:33:30|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1021
1619775220000|2021-04-30 09:33:40|||||||||100
1619775230000|2021-04-30 09:33:50|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|116
1619775240000|2021-04-30 09:34:00|3731.5|3730|3731|3730.5|3731.5|3730.5|3730.5|3730|276
1619775250000|2021-04-30 09:34:10|3730.5|3730|3732|3731|3732|3731|3730.5|3730|1287
1619775260000|2021-04-30 09:34:20|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730|0
1619775270000|2021-04-30 09:34:30|3731|3730|3731|3730|3731.5|3730.5|3731|3730|169
1619775280000|2021-04-30 09:34:40|3730.5|3729.5|3730.5|3730|3731|3730.5|3730.5|3729.5|1530
1619775290000|2021-04-30 09:34:50|3730|3729.5|3731|3730|3731|3730.5|3730|3729.5|630
1619775300000|2021-04-30 09:35:00|3731.5|3730.5|3731|3730|3731.5|3731|3731|3730|105
1619775310000|2021-04-30 09:35:10|3731.5|3730.5|3731.5|3731|3732|3731.5|3731.5|3730|572
1619775320000|2021-04-30 09:35:20|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|654
1619775330000|2021-04-30 09:35:30|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|256
1619775340000|2021-04-30 09:35:40|3730.5|3730|3731|3730|3731|3730.5|3730.5|3729.5|411
1619775350000|2021-04-30 09:35:50|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|0
1619775360000|2021-04-30 09:36:00|3730.5||3730.5||3731||3730.5||0
1619775370000|2021-04-30 09:36:10|3731|3730.5|3731.5|3731|3732|3731|3730.5|3730.5|161
1619775390000|2021-04-30 09:36:30|3732|3730.5|3731|3730.5|3732|3731.5|3731|3730.5|539
1619775400000|2021-04-30 09:36:40|||||||||139
1619775420000|2021-04-30 09:37:00|3730.5|3730|3728.5|3727.5|3731|3730|3728.5|3727.5|414
1619775430000|2021-04-30 09:37:10|3728|3727|3724.5|3723.5|3728|3727.5|3720|3719|11224
1619775440000|2021-04-30 09:37:20|3725|3724|3724.5|3723.5|3725|3724|3723|3722.5|3012
1619775450000|2021-04-30 09:37:30|3724|3724|3726.5|3726|3727|3726|3724|3724|92
1619775460000|2021-04-30 09:37:40|3727|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|50
1619775470000|2021-04-30 09:37:50|3726.5||3727||3727||3726.5||0
1619775480000|2021-04-30 09:38:00|3726.5|3725.5|3727|3726|3727|3726|3725|3724|3811
1619775490000|2021-04-30 09:38:10|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|283
1619775500000|2021-04-30 09:38:20|3726.5|3726|3728|3727.5|3728.5|3727.5|3726.5|3726|170
1619775510000|2021-04-30 09:38:30|3728.5|3728|3729|3728|3729|3728|3728|3727.5|276
1619775520000|2021-04-30 09:38:40|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|245
1619775530000|2021-04-30 09:38:50|3729||3728.5||3729||3728.5||0
1619775540000|2021-04-30 09:39:00|3728|3727.5|3729|3728|3729.5|3728.5|3727.5|3726.5|1266
1619775550000|2021-04-30 09:39:10|3728.5|3728.5|3727.5|3726.5|3729|3728.5|3727.5|3726.5|550
1619775560000|2021-04-30 09:39:20|3727|3727|3727.5|3727|3727.5|3727|3726.5|3725.5|1238
1619775570000|2021-04-30 09:39:30|3727|3726.5|3727.5|3727|3727.5|3727|3726.5|3726|900
1619775580000|2021-04-30 09:39:40|3727|3726.5|3726.5|3726|3727.5|3726.5|3726.5|3725.5|79
1619775590000|2021-04-30 09:39:50||3725.5||3725.5||3726||3725.5|26
1619775600000|2021-04-30 09:40:00|3726|3725|3724.5|3724|3726|3725|3724.5|3724|0
1619775610000|2021-04-30 09:40:10|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|671
1619775620000|2021-04-30 09:40:20|3724.5|3724.5|3726.5|3726|3726.5|3726|3724.5|3724.5|2139
1619775630000|2021-04-30 09:40:30|3726|3725.5|3727|3726|3727|3726|3726|3725|572
1619775640000|2021-04-30 09:40:40|3726.5|3726.5|3728.5|3728|3728.5|3728|3726.5|3726|712
1619775650000|2021-04-30 09:40:50|3728|3727.5|3727.5|3727|3728|3727.5|3726.5|3726|746
1619775660000|2021-04-30 09:41:00|3728||3727.5||3728||3727.5||0
1619775670000|2021-04-30 09:41:10|3728|3727.5|3727.5|3727|3728.5|3727.5|3727.5|3727|110
1619775680000|2021-04-30 09:41:20|3727|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|301
1619775690000|2021-04-30 09:41:30|3726.5|3726.5|3725|3724|3726.5|3726.5|3724.5|3724|298
1619775700000|2021-04-30 09:41:40|3725.5|3724.5|3724.5|3723.5|3725.5|3725|3724.5|3723.5|0
1619775710000|2021-04-30 09:41:50|3724|3724|3724|3723|3724|3724|3724|3723|165
1619775720000|2021-04-30 09:42:00|3723.5|3723.5|3724|3723|3724.5|3724|3722.5|3722|1691
1619775730000|2021-04-30 09:42:10||3723.5||3723.5||3723.5||3723.5|0
1619775740000|2021-04-30 09:42:20|3724.5|3723|3725|3724.5|3725.5|3725|3724|3723|1677
1619775750000|2021-04-30 09:42:30|3725.5|3724|3726.5|3725.5|3726.5|3725.5|3725|3724|16
1619775760000|2021-04-30 09:42:40|3727|3726|3727|3726|3727|3726.5|3727|3726|0
1619775770000|2021-04-30 09:42:50|3726.5|3725.5|3727|3726|3727|3726|3726|3725|494
1619775780000|2021-04-30 09:43:00|3726.5|3726.5|3727|3726|3727|3726.5|3726.5|3725.5|1419
1619775790000|2021-04-30 09:43:10|3726.5|3726.5|3727.5|3727|3727.5|3727|3726.5|3726.5|0
1619775800000|2021-04-30 09:43:20|3727|3726.5|3728|3727|3728|3727.5|3727|3726.5|318
1619775810000|2021-04-30 09:43:30|3727.5|3727.5|3728.5|3728|3729|3728|3727.5|3727.5|76
1619775820000|2021-04-30 09:43:40|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|0
1619775830000|2021-04-30 09:43:50||3728||3728||3728||3728|0
1619775840000|2021-04-30 09:44:00|3729|3727.5|3728.5|3727.5|3729|3728.5|3728.5|3727.5|94
1619775850000|2021-04-30 09:44:10|3729|3728|3729|3728|3729|3728|3728.5|3728|90
1619775860000|2021-04-30 09:44:20|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|0
1619775870000|2021-04-30 09:44:30|3729.5|3728.5|3729.5|3728.5|3730|3729.5|3729|3728.5|469
1619775880000|2021-04-30 09:44:40|3730|3729|3730.5|3730|3731.5|3730.5|3729.5|3729|0
1619775890000|2021-04-30 09:44:50|3730|3729.5|3729.5|3729|3730|3729.5|3729|3728.5|2146
1619775900000|2021-04-30 09:45:00|3730|3729.5|3730|3729|3730|3729.5|3729.5|3729|294
1619775910000|2021-04-30 09:45:10||3729.5||3729.5||3729.5||3729|0
1619775920000|2021-04-30 09:45:20|3730.5|3730|3731|3730|3731|3730|3730.5|3730|584
1619775930000|2021-04-30 09:45:30|3730.5|3729.5|3729|3728.5|3731|3729.5|3729|3728.5|339
1619775940000|2021-04-30 09:45:40|3729.5|3728|3729|3728|3729.5|3728|3728.5|3727.5|231
1619775950000|2021-04-30 09:45:50|3728.5|3727.5|3728|3727.5|3729|3728|3728|3727.5|440
1619775960000|2021-04-30 09:46:00|3728.5|3728|3725.5|3725|3728.5|3728|3725.5|3725|3255
1619775970000|2021-04-30 09:46:10|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|1105
1619775980000|2021-04-30 09:46:20|3726.5||3726||3726.5||3726||2227
1619775990000|2021-04-30 09:46:30||3725||3725||3725.5||3725|250
1619776000000|2021-04-30 09:46:40|3725.5|3725.5|3726.5|3726|3726.5|3726|3725.5|3725.5|175
1619776010000|2021-04-30 09:46:50|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|92
1619776020000|2021-04-30 09:47:00|3727|3726.5|3726.5|3726|3728|3727.5|3726.5|3726|3461
1619776030000|2021-04-30 09:47:10|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|1173
1619776040000|2021-04-30 09:47:20|3725.5|3725|3725.5|3725|3726|3725.5|3725.5|3725|2098
1619776050000|2021-04-30 09:47:30|||||||||153
1619776060000|2021-04-30 09:47:40|3726|3725.5|3726|3725.5|3726.5|3726|3725.5|3725|2532
1619776070000|2021-04-30 09:47:50|3726.5|3725|3726|3725|3726.5|3726|3726|3725|2520
1619776080000|2021-04-30 09:48:00|3726.5|3725.5|3725|3724.5|3726.5|3726|3724.5|3724|2831
1619776090000|2021-04-30 09:48:10|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|314
1619776100000|2021-04-30 09:48:20|3724|3724|3724.5|3723.5|3724.5|3724|3723.5|3723|455
1619776110000|2021-04-30 09:48:30|3724||3724.5||3724.5||3724||557
1619776120000|2021-04-30 09:48:40|3725|3724|3725.5|3724.5|3725.5|3725|3725|3724|406
1619776130000|2021-04-30 09:48:50|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|3
1619776140000|2021-04-30 09:49:00|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|1789
1619776150000|2021-04-30 09:49:10|||||||||10
1619776160000|2021-04-30 09:49:20|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|63
1619776170000|2021-04-30 09:49:30|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|292
1619776180000|2021-04-30 09:49:40|3726|3725.5|3724.5|3723.5|3726|3725.5|3724.5|3723.5|1160
1619776190000|2021-04-30 09:49:50|3725|3724.5|3725|3724.5|3725|3724.5|3724.5|3724|1706
1619776200000|2021-04-30 09:50:00|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|1558
1619776210000|2021-04-30 09:50:10|3725.5|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|830
1619776220000|2021-04-30 09:50:20|3725|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|942
1619776230000|2021-04-30 09:50:30|3725.5|3725|3725|3724.5|3725.5|3725|3724.5|3724|1786
1619776240000|2021-04-30 09:50:40|3724.5|3724|3724.5|3724|3724.5|3724.5|3724.5|3723.5|861
1619776250000|2021-04-30 09:50:50|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|959
1619776260000|2021-04-30 09:51:00|3723.5|3723|3723|3722.5|3723.5|3723|3722.5|3722|419
1619776270000|2021-04-30 09:51:10|3722.5|3722|3722.5|3722|3722.5|3722.5|3722.5|3722|743
1619776280000|2021-04-30 09:51:20|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721|964
1619776290000|2021-04-30 09:51:30|3722|3721.5|3722|3721.5|3722.5|3721.5|3721.5|3721|1730
1619776300000|2021-04-30 09:51:40|3721.5|3721|3721.5|3721|3722|3721|3721.5|3721|633
1619776310000|2021-04-30 09:51:50|3721|3720.5|3721.5|3721|3722|3721|3720|3719.5|6831
1619776320000|2021-04-30 09:52:00|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|981
1619776330000|2021-04-30 09:52:10|3720.5|3720|3720.5|3720|3722|3721.5|3720.5|3720|9427
1619776340000|2021-04-30 09:52:20|3721|3719.5|3720.5|3720|3721|3720|3719|3718.5|6933
1619776350000|2021-04-30 09:52:30|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3718.5|62
1619776360000|2021-04-30 09:52:40|3720.5|3720|3720.5|3720|3721|3720.5|3719.5|3719|5149
1619776370000|2021-04-30 09:52:50|3720|3719.5|3719.5|3718.5|3720|3719.5|3719|3718.5|4916
1619776380000|2021-04-30 09:53:00|3720|3719|3721|3720.5|3721|3720.5|3720|3719|3165
1619776390000|2021-04-30 09:53:10|3720.5|3720|3719.5|3719|3720.5|3720|3719|3718.5|4372
1619776400000|2021-04-30 09:53:20|3720|3719.5|3719.5|3719|3720.5|3720|3719|3718.5|4445
1619776410000|2021-04-30 09:53:30|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718|1817
1619776420000|2021-04-30 09:53:40|3719|3718.5|3718.5|3718|3719.5|3718.5|3718|3717.5|5600
1619776430000|2021-04-30 09:53:50|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717.5|682
1619776440000|2021-04-30 09:54:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|642
1619776450000|2021-04-30 09:54:10|3718.5|3718|3719|3718.5|3719.5|3718.5|3718.5|3717.5|406
1619776460000|2021-04-30 09:54:20|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3717.5|1858
1619776470000|2021-04-30 09:54:30|3719.5|3718|3717.5|3716.5|3719.5|3718|3717|3716.5|1706
1619776480000|2021-04-30 09:54:40|3718|3717|3719|3718|3719|3718.5|3717.5|3716.5|1843
1619776490000|2021-04-30 09:54:50|3718.5|3717.5|3717.5|3717|3719|3717.5|3717.5|3717|1041
1619776500000|2021-04-30 09:55:00|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|465
1619776510000|2021-04-30 09:55:10|3718.5|3717.5|3719.5|3719|3720|3719.5|3718.5|3717.5|1312
1619776520000|2021-04-30 09:55:20|3719|3718.5|3720|3719.5|3720|3719.5|3719|3718|709
1619776530000|2021-04-30 09:55:30|3720.5|3720|3720|3719.5|3720.5|3720|3719.5|3719|607
1619776540000|2021-04-30 09:55:40|3719.5|3719|3719|3718|3720|3719.5|3719|3718|1023
1619776550000|2021-04-30 09:55:50|3718.5|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|534
1619776560000|2021-04-30 09:56:00|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717|138
1619776570000|2021-04-30 09:56:10|3719|3718|3718.5|3718|3719|3718|3718.5|3718|1060
1619776580000|2021-04-30 09:56:20|||||||||309
1619776590000|2021-04-30 09:56:30|3719|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|1133
1619776600000|2021-04-30 09:56:40|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|499
1619776610000|2021-04-30 09:56:50|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|359
1619776620000|2021-04-30 09:57:00|3719.5|3719|3718.5|3718|3719.5|3719|3718.5|3718|44
1619776630000|2021-04-30 09:57:10|3718|3717.5|3718|3717.5|3718.5|3718|3718|3717|1071
1619776640000|2021-04-30 09:57:20|3717.5|3717|3716.5|3716|3717.5|3717|3716.5|3716|3787
1619776650000|2021-04-30 09:57:30|||||||||13
1619776660000|2021-04-30 09:57:40|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|2645
1619776670000|2021-04-30 09:57:50|3717.5|3716.5|3718|3717|3718|3717.5|3717.5|3716.5|327
1619776680000|2021-04-30 09:58:00|3717.5|3716.5|3716.5|3716|3717.5|3716.5|3716.5|3716|295
1619776690000|2021-04-30 09:58:10|3717|3716.5|3716.5|3716|3717.5|3717|3715.5|3715|5908
1619776700000|2021-04-30 09:58:20|3716|3715.5|3717|3716.5|3717.5|3716.5|3716|3715.5|426
1619776720000|2021-04-30 09:58:40|3716.5|3716|3717|3716.5|3717.5|3716.5|3716.5|3716|327
1619776730000|2021-04-30 09:58:50|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|997
1619776740000|2021-04-30 09:59:00|3716.5|3716|3717|3716.5|3717|3716.5|3716|3715|1625
1619776750000|2021-04-30 09:59:10|3716.5|3716|3716|3715|3716.5|3716|3715.5|3715|2310
1619776760000|2021-04-30 09:59:20|3716.5|3715.5|3716|3715.5|3716.5|3715.5|3716|3715|657
1619776770000|2021-04-30 09:59:30|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|458
1619776780000|2021-04-30 09:59:40||3715.5||3715.5||3715.5||3715.5|103
1619776790000|2021-04-30 09:59:50|3716.5|3716|3717|3716.5|3717.5|3717|3716.5|3715.5|2415
1619776800000|2021-04-30 10:00:00|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|4
1619776810000|2021-04-30 10:00:10|3716.5|3716|3716|3715|3716.5|3716.5|3716|3715|7665
1619776820000|2021-04-30 10:00:20|3715.5|3714.5|3715.5|3715|3716|3715|3714.5|3714|1901
1619776830000|2021-04-30 10:00:30|3716|3715.5|3715.5|3715|3716|3715.5|3715.5|3715|256
1619776840000|2021-04-30 10:00:40|3715|3714.5|3714.5|3713.5|3715|3714.5|3713.5|3712.5|905
1619776850000|2021-04-30 10:00:50|3714|3714|3713.5|3713|3714|3714|3713.5|3713|89
1619776860000|2021-04-30 10:01:00|3714|3713.5|3712.5|3712|3714|3713.5|3712.5|3712|3114
1619776870000|2021-04-30 10:01:10|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|1101
1619776880000|2021-04-30 10:01:20||3712||3712||3712||3712|100
1619776890000|2021-04-30 10:01:30|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|506
1619776900000|2021-04-30 10:01:40|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|87
1619776910000|2021-04-30 10:01:50|3713.5|3713|3713|3712|3713.5|3713|3713|3712|46
1619776920000|2021-04-30 10:02:00|3712.5||3712.5||3712.5||3712.5||0
1619776940000|2021-04-30 10:02:20|3713|3712.5|3714|3713|3714|3713.5|3713|3712.5|1172
1619776950000|2021-04-30 10:02:30||3713.5||3713.5||3713.5||3713.5|0
1619776960000|2021-04-30 10:02:40|3713.5|3713|3713.5|3713|3714|3713|3713.5|3713|195
1619776970000|2021-04-30 10:02:50|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712|246
1619776980000|2021-04-30 10:03:00|3713|3713|3713|3712.5|3713.5|3713|3713|3712.5|395
1619776990000|2021-04-30 10:03:10|3712.5|3712|3712|3711.5|3713|3712|3712|3711|817
1619777000000|2021-04-30 10:03:20||3711||3711||3711.5||3711|652
1619777010000|2021-04-30 10:03:30|3711.5||3711.5||3711.5||3711.5||0
1619777020000|2021-04-30 10:03:40|3712|3711.5|3710.5|3710|3712|3711.5|3710.5|3710|2303
1619777030000|2021-04-30 10:03:50|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|804
1619777040000|2021-04-30 10:04:00|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|474
1619777050000|2021-04-30 10:04:10|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|402
1619777070000|2021-04-30 10:04:30|3711.5|3711|3711.5|3711|3712|3711|3711.5|3710.5|1014
1619777080000|2021-04-30 10:04:40|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|283
1619777090000|2021-04-30 10:04:50|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|150
1619777100000|2021-04-30 10:05:00|3711|3711|3710.5|3710|3711.5|3711|3710.5|3710|589
1619777110000|2021-04-30 10:05:10|3710|3709.5|3708|3707.5|3710|3709.5|3708|3707.5|11530
1619777120000|2021-04-30 10:05:20|3708.5|3707|3706.5|3706|3708.5|3707|3706|3705.5|5986
1619777130000|2021-04-30 10:05:30|3707|3705.5|3707|3706.5|3707|3706.5|3707|3705.5|2317
1619777140000|2021-04-30 10:05:40|3707.5|3707|3707|3706.5|3708.5|3708|3707|3706|1029
1619777150000|2021-04-30 10:05:50||3706||3706.5||3706.5||3706|19
1619777160000|2021-04-30 10:06:00|3707.5|3707|3708|3707.5|3708.5|3708|3707.5|3707|323
1619777170000|2021-04-30 10:06:10|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|150
1619777180000|2021-04-30 10:06:20|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|96
1619777190000|2021-04-30 10:06:30|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|729
1619777200000|2021-04-30 10:06:40|3706|3705.5|3706|3705|3706|3705.5|3705.5|3705|385
1619777210000|2021-04-30 10:06:50|3705.5|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|2125
1619777220000|2021-04-30 10:07:00|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|1082
1619777230000|2021-04-30 10:07:10|3706|3705.5|3705.5|3705|3706|3706|3705.5|3705|190
1619777240000|2021-04-30 10:07:20|3706|3705.5|3706|3705.5|3706.5|3706|3706|3705.5|881
1619777250000|2021-04-30 10:07:30|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|0
1619777260000|2021-04-30 10:07:40|3707|3706.5|3707.5|3706.5|3707.5|3707|3707|3706|10
1619777270000|2021-04-30 10:07:50||3707||3707||3707||3706.5|0
1619777280000|2021-04-30 10:08:00|3707|3706.5|3706|3705.5|3707|3706.5|3706|3705|692
1619777290000|2021-04-30 10:08:10|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|0
1619777300000|2021-04-30 10:08:20|3705.5|3705|3705.5|3705|3706|3705.5|3705.5|3705|110
1619777310000|2021-04-30 10:08:30|3706|3705.5|3706|3705.5|3706.5|3706|3706|3705|1125
1619777320000|2021-04-30 10:08:40|3706.5|3706|3705.5|3704.5|3706.5|3706|3705.5|3704.5|872
1619777330000|2021-04-30 10:08:50||3705||3705||3705||3704.5|0
1619777340000|2021-04-30 10:09:00||3704.5||3705||3705||3704.5|0
1619777350000|2021-04-30 10:09:10|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3705.5|3705.5|1672
1619777360000|2021-04-30 10:09:20|3707|3706|3706.5|3706|3707|3706|3706.5|3705.5|0
1619777370000|2021-04-30 10:09:30|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|0
1619777380000|2021-04-30 10:09:40|3707.5|3707|3707.5|3706.5|3708|3707.5|3707.5|3706.5|860
1619777390000|2021-04-30 10:09:50|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|0
1619777400000|2021-04-30 10:10:00|3707.5|3707|3707.5|3707|3707.5|3707|3707|3706.5|776
1619777410000|2021-04-30 10:10:10|3708|3707.5|3709|3708|3709|3708.5|3708|3707.5|1520
1619777420000|2021-04-30 10:10:20|3708.5|3708.5|3709|3708.5|3709|3708.5|3708.5|3708.5|0
1619777430000|2021-04-30 10:10:30|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|0
1619777440000|2021-04-30 10:10:40|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|185
1619777450000|2021-04-30 10:10:50|3710|3709|3710.5|3709.5|3710.5|3709.5|3710|3709|0
1619777460000|2021-04-30 10:11:00|3710|3709|3709.5|3709|3710|3709|3708.5|3708|862
1619777470000|2021-04-30 10:11:10|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|1
1619777480000|2021-04-30 10:11:20|3711|3710|3711|3710|3711.5|3710.5|3710.5|3710|122
1619777490000|2021-04-30 10:11:30|3710.5||3710.5||3710.5||3710.5||0
1619777500000|2021-04-30 10:11:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|3
1619777510000|2021-04-30 10:11:50|3711.5||3711.5||3711.5||3711.5||0
1619777520000|2021-04-30 10:12:00|3711|3711|3711.5|3711|3711.5|3711|3711|3711|25
1619777530000|2021-04-30 10:12:10|3712|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|481
1619777540000|2021-04-30 10:12:20|3711.5|3711|3712.5|3711.5|3712.5|3712|3711.5|3711|651
1619777550000|2021-04-30 10:12:30|3712|3711|3711.5|3711|3712.5|3711|3711.5|3711|628
1619777560000|2021-04-30 10:12:40|||||||||30
1619777570000|2021-04-30 10:12:50|3712||3711.5||3712||3711.5||0
1619777580000|2021-04-30 10:13:00|||||||||26
1619777590000|2021-04-30 10:13:10|3711|3710.5|3711.5|3710.5|3711.5|3711|3710.5|3710|634
1619777610000|2021-04-30 10:13:30|3712|3711|3712|3711.5|3713.5|3713|3711.5|3711|5661
1619777620000|2021-04-30 10:13:40|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710|536
1619777630000|2021-04-30 10:13:50|3710.5|3710|3709.5|3709|3710.5|3710.5|3709.5|3709|1241
1619777640000|2021-04-30 10:14:00|3710|3709.5|3711|3710.5|3711|3710.5|3710|3709|118
1619777650000|2021-04-30 10:14:10||3710||3710.5||3710.5||3710|0
1619777660000|2021-04-30 10:14:20|3711.5|3711|3712.5|3712|3712.5|3712|3711.5|3711|815
1619777670000|2021-04-30 10:14:30|||||||||134
1619777680000|2021-04-30 10:14:40|3712|3711.5|3711.5|3710.5|3712|3711.5|3711|3710.5|1296
1619777690000|2021-04-30 10:14:50|3711||3711||3711.5||3711||0
1619777700000|2021-04-30 10:15:00|3710.5|3710|3709.5|3709|3710.5|3710|3709.5|3709|94
1619777710000|2021-04-30 10:15:10|3710|3709.5|3710|3709|3710|3709.5|3709.5|3709|1474
1619777720000|2021-04-30 10:15:20|3709.5||3709.5||3709.5||3709.5||0
1619777730000|2021-04-30 10:15:30|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|345
1619777740000|2021-04-30 10:15:40|3709|3708.5|3709.5|3708.5|3709.5|3709|3708.5|3708|2519
1619777750000|2021-04-30 10:15:50|3709|3709|3709.5|3709|3710|3709.5|3709|3708.5|947
1619777760000|2021-04-30 10:16:00|3710|3709.5|3711.5|3710.5|3711.5|3711|3710|3709.5|703
1619777770000|2021-04-30 10:16:10|3711|3710|3711|3710|3711|3710.5|3710|3709.5|2977
1619777780000|2021-04-30 10:16:20|3710.5|3709.5|3708.5|3708|3710.5|3709.5|3708.5|3708|1021
1619777790000|2021-04-30 10:16:30|3708|3707.5|3708.5|3708|3709|3708|3708|3707.5|839
1619777800000|2021-04-30 10:16:40|||||||||525
1619777810000|2021-04-30 10:16:50|3709|3708.5|3709|3708|3709|3708.5|3709|3708|601
1619777820000|2021-04-30 10:17:00|3708.5|3708.5|3709|3708|3709|3708.5|3708.5|3708|0
1619777830000|2021-04-30 10:17:10|3709.5|3708.5|3710|3709|3710|3709.5|3709.5|3708.5|851
1619777840000|2021-04-30 10:17:20|3709.5|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|133
1619777850000|2021-04-30 10:17:30|3709.5|3709|3709.5|3709|3710.5|3710|3709.5|3709|935
1619777860000|2021-04-30 10:17:40||3708.5||3709||3709||3708.5|175
1619777870000|2021-04-30 10:17:50|3710|3708.5|3709.5|3708.5|3710|3709|3708.5|3708|431
1619777880000|2021-04-30 10:18:00|3709|3709|3710|3709|3710|3709|3709|3709|0
1619777890000|2021-04-30 10:18:10|3709.5|3709.5|3711|3710|3711|3710|3709.5|3709.5|0
1619777900000|2021-04-30 10:18:20|3710.5|3710.5|3711.5|3711|3711.5|3711|3710.5|3710.5|0
1619777910000|2021-04-30 10:18:30|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|733
1619777920000|2021-04-30 10:18:40|3710|3709.5|3709|3708.5|3710|3709.5|3709|3708|513
1619777930000|2021-04-30 10:18:50|3709.5|3708|3708|3707|3709.5|3708.5|3708|3707|2018
1619777940000|2021-04-30 10:19:00|3707.5|3707.5|3708|3707|3708|3707.5|3707.5|3707|258
1619777950000|2021-04-30 10:19:10|3707.5|3707.5|3707|3706.5|3707.5|3707.5|3707|3706|1235
1619777960000|2021-04-30 10:19:20|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|100
1619777980000|2021-04-30 10:19:40|3707|3706.5|3707|3706.5|3707.5|3706.5|3706.5|3706.5|804
1619777990000|2021-04-30 10:19:50|3707.5|3707|3706.5|3706|3707.5|3707|3706.5|3706|168
1619778000000|2021-04-30 10:20:00|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|0
1619778010000|2021-04-30 10:20:10|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|320
1619778020000|2021-04-30 10:20:20|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|229
1619778030000|2021-04-30 10:20:30|3706.5|3706|3706.5|3706|3706.5|3706.5|3706.5|3706|15
1619778040000|2021-04-30 10:20:40|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|363
1619778050000|2021-04-30 10:20:50|3705.5|3705|3706|3705.5|3706.5|3705.5|3705.5|3705|1044
1619778060000|2021-04-30 10:21:00|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3706.5|3705|13
1619778070000|2021-04-30 10:21:10|3707|3706|3707|3706.5|3707|3706.5|3706.5|3706|1021
1619778080000|2021-04-30 10:21:20|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|654
1619778090000|2021-04-30 10:21:30|3707.5|3707|3708|3707|3708|3707|3707.5|3707|0
1619778100000|2021-04-30 10:21:40|3707.5|3706.5|3706|3705|3708|3706.5|3706|3705|1080
1619778110000|2021-04-30 10:21:50|3705.5|3705.5|3706|3705|3706|3705.5|3705.5|3705|1211
1619778120000|2021-04-30 10:22:00|3705.5|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|273
1619778130000|2021-04-30 10:22:10|3706.5||3706||3706.5||3706||100
1619778140000|2021-04-30 10:22:20|3706.5|3706|3707|3706|3707|3706|3706.5|3705.5|513
1619778150000|2021-04-30 10:22:30|3706.5||3706.5||3707||3706.5||0
1619778160000|2021-04-30 10:22:40|3707||3707||3707||3707||0
1619778170000|2021-04-30 10:22:50|3707.5|3706.5|3707.5|3707|3708|3707|3707.5|3706.5|0
1619778180000|2021-04-30 10:23:00|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|1153
1619778190000|2021-04-30 10:23:10|3708|3707|3708|3707.5|3708.5|3708|3707.5|3707|1322
1619778200000|2021-04-30 10:23:20|3708.5|3708|3708|3707|3708.5|3708|3707.5|3707|596
1619778210000|2021-04-30 10:23:30|3707.5|3706.5|3706|3705|3708|3707.5|3706|3705|3835
1619778220000|2021-04-30 10:23:40|3705.5|3704.5|3703.5|3702.5|3705.5|3704.5|3703.5|3702.5|3622
1619778230000|2021-04-30 10:23:50|3703|3703|3704.5|3704|3704.5|3704|3703|3703|724
1619778240000|2021-04-30 10:24:00|3705|3703.5|3704.5|3704|3705|3704|3704|3703.5|104
1619778250000|2021-04-30 10:24:10|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|953
1619778260000|2021-04-30 10:24:20|3705|3704.5|3705|3704|3705.5|3704.5|3704.5|3704|1543
1619778270000|2021-04-30 10:24:30|3704.5|3704.5|3705|3704.5|3705.5|3704.5|3704.5|3704|97
1619778280000|2021-04-30 10:24:40|3705.5|3705|3706|3705.5|3706.5|3705.5|3705|3704.5|1534
1619778290000|2021-04-30 10:24:50|3705.5|3705|3706|3705.5|3706.5|3705.5|3705.5|3705|861
1619778300000|2021-04-30 10:25:00|3705.5|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3705|57
1619778320000|2021-04-30 10:25:20|3706||3706||3706||3706||0
1619778330000|2021-04-30 10:25:30|3706.5|3706|3705.5|3705|3706.5|3706|3705.5|3705|1063
1619778340000|2021-04-30 10:25:40|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|1018
1619778350000|2021-04-30 10:25:50|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|291
1619778360000|2021-04-30 10:26:00|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|1657
1619778370000|2021-04-30 10:26:10|3704.5|3703|3705.5|3704.5|3705.5|3705|3704.5|3703|513
1619778380000|2021-04-30 10:26:20|3705|3705|3705.5|3704.5|3705.5|3705|3705|3704.5|95
1619778390000|2021-04-30 10:26:30|3706|3705|3705|3704.5|3706|3705|3705|3704.5|327
1619778400000|2021-04-30 10:26:40|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|215
1619778420000|2021-04-30 10:27:00|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703|542
1619778430000|2021-04-30 10:27:10|3704|3704|3704.5|3704|3704.5|3704|3704|3704|215
1619778440000|2021-04-30 10:27:20|3705||3704.5||3705||3704.5||679
1619778460000|2021-04-30 10:27:40|3705||3704.5||3705||3704.5||699
1619778480000|2021-04-30 10:28:00|3705|3704.5|3704|3703.5|3705|3704.5|3704|3703.5|2075
1619778490000|2021-04-30 10:28:10|||||||||10
1619778510000|2021-04-30 10:28:30|3703.5|3703|3703.5|3702.5|3703.5|3703|3703|3702.5|1735
1619778520000|2021-04-30 10:28:40||3703||3703||3703||3703|0
1619778530000|2021-04-30 10:28:50|3704|3703.5|3705|3704.5|3705|3704.5|3704|3703|1216
1619778540000|2021-04-30 10:29:00|3704.5|3704|3704.5|3704|3705|3704|3704.5|3704|2055
1619778550000|2021-04-30 10:29:10|3705|3704.5|3703.5|3703|3705|3704.5|3703.5|3703|1093
1619778560000|2021-04-30 10:29:20|3703|3702.5|3703|3702.5|3703|3703|3702.5|3702|1302
1619778570000|2021-04-30 10:29:30|3702.5|3702|3702|3701.5|3703|3702.5|3701.5|3701|7765
1619778580000|2021-04-30 10:29:40|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|27
1619778590000|2021-04-30 10:29:50|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|2630
1619778600000|2021-04-30 10:30:00|3702|3701.5|3703|3702.5|3703|3702.5|3701.5|3701|597
1619778610000|2021-04-30 10:30:10|3702.5|3702|3703|3702|3703|3702|3702.5|3702|213
1619778620000|2021-04-30 10:30:20||3702.5||3702.5||3702.5||3702.5|530
1619778630000|2021-04-30 10:30:30|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|226
1619778640000|2021-04-30 10:30:40|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|960
1619778650000|2021-04-30 10:30:50|3702.5||3702.5||3703||3702.5||0
1619778670000|2021-04-30 10:31:10|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|803
1619778680000|2021-04-30 10:31:20||3701||3701||3701||3701|0
1619778690000|2021-04-30 10:31:30|3701.5|3700.5|3701.5|3701|3702|3701|3701|3700.5|2027
1619778700000|2021-04-30 10:31:40|||||||||10
1619778710000|2021-04-30 10:31:50|3702|3700.5|3701.5|3701|3702|3701|3701|3700.5|528
1619778720000|2021-04-30 10:32:00|3702|3700.5|3701.5|3700.5|3702|3700.5|3701.5|3700.5|657
1619778730000|2021-04-30 10:32:10|3702|3701|3701.5|3701|3702|3701|3701.5|3701|417
1619778750000|2021-04-30 10:32:30|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|70
1619778760000|2021-04-30 10:32:40|3701|3700.5|3701|3700|3701.5|3700.5|3700.5|3700|1913
1619778770000|2021-04-30 10:32:50||3700.5||3700.5||3700.5||3700.5|158
1619778780000|2021-04-30 10:33:00|3700.5|3700|3699.5|3699|3700.5|3700|3699|3698.5|47355
1619778790000|2021-04-30 10:33:10|3699|3698.5|3700|3699|3701|3700.5|3699|3698.5|5971
1619778800000|2021-04-30 10:33:20|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|127
1619778810000|2021-04-30 10:33:30|3699||3699||3699||3699||0
1619778830000|2021-04-30 10:33:50|3699.5|3699|3701|3700.5|3701|3700.5|3699.5|3699|961
1619778840000|2021-04-30 10:34:00|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|468
1619778850000|2021-04-30 10:34:10|||||||||10
1619778860000|2021-04-30 10:34:20|3700|3699.5|3700|3699|3700|3699.5|3700|3699|530
1619778870000|2021-04-30 10:34:30|3699.5|3698.5|3699|3698|3699.5|3699|3698.5|3698|3514
1619778880000|2021-04-30 10:34:40|3698.5|3698.5|3700.5|3700|3700.5|3700|3698.5|3698|3908
1619778890000|2021-04-30 10:34:50|3701||3700.5||3701||3700.5||2501
1619778900000|2021-04-30 10:35:00|3701|3699.5|3699|3698.5|3701|3699.5|3699|3698.5|1387
1619778910000|2021-04-30 10:35:10|3698.5|3698|3699|3698|3699|3698.5|3698.5|3698|695
1619778920000|2021-04-30 10:35:20||3698.5||3698.5||3698.5||3698.5|0
1619778930000|2021-04-30 10:35:30|3698.5|3697.5|3698.5|3698|3699|3698|3698|3697.5|3426
1619778940000|2021-04-30 10:35:40||3697.5||3697.5||3697.5||3697.5|0
1619778950000|2021-04-30 10:35:50|3698|3698|3698|3697.5|3698|3698|3698|3697.5|0
1619778960000|2021-04-30 10:36:00|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|1454
1619778970000|2021-04-30 10:36:10|3697.5|3697|3698|3697.5|3698.5|3698|3697.5|3697|2715
1619778990000|2021-04-30 10:36:30|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|496
1619779000000|2021-04-30 10:36:40|3699|3698.5|3701|3700|3701|3700.5|3698.5|3698|3276
1619779010000|2021-04-30 10:36:50||3700.5||3700.5||3700.5||3700|126
1619779020000|2021-04-30 10:37:00|||||||||10
1619779030000|2021-04-30 10:37:10|3700.5|3700|3699|3698.5|3700.5|3700|3699|3698.5|1512
1619779040000|2021-04-30 10:37:20|3698.5|3698|3698|3697.5|3699|3698|3698|3697.5|440
1619779050000|2021-04-30 10:37:30|3697.5|3697|3697|3696|3697.5|3697|3697|3696|78
1619779060000|2021-04-30 10:37:40|3697.5|3696.5|3695.5|3695|3697.5|3697|3695.5|3695|2469
1619779070000|2021-04-30 10:37:50|3696|3695.5|3697|3696|3697|3696.5|3696|3695|1250
1619779080000|2021-04-30 10:38:00|3697.5|3696.5|3698.5|3697.5|3699|3698|3696.5|3696|4491
1619779090000|2021-04-30 10:38:10|3699|3698|3699.5|3699|3699.5|3699|3699|3698|0
1619779100000|2021-04-30 10:38:20|3699|3698.5|3698|3697.5|3699.5|3698.5|3698|3697.5|453
1619779110000|2021-04-30 10:38:30|3698.5||3698||3698.5||3698||664
1619779120000|2021-04-30 10:38:40|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|576
1619779130000|2021-04-30 10:38:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|150
1619779140000|2021-04-30 10:39:00|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|1794
1619779150000|2021-04-30 10:39:10|3697|3696.5|3694.5|3694|3697|3696.5|3694.5|3694|4118
1619779160000|2021-04-30 10:39:20|3695|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|973
1619779170000|2021-04-30 10:39:30|3696|3695|3697|3696|3697|3696|3696|3695|151
1619779180000|2021-04-30 10:39:40|3696.5||3696.5||3697||3696.5||0
1619779200000|2021-04-30 10:40:00|3697|3696.5|3697|3696|3697|3696.5|3696.5|3696|2194
1619779210000|2021-04-30 10:40:10|3696.5|3696.5|3697.5|3697|3698|3697|3696.5|3696.5|125
1619779220000|2021-04-30 10:40:20|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|331
1619779230000|2021-04-30 10:40:30|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|209
1619779240000|2021-04-30 10:40:40|||||||||554
1619779250000|2021-04-30 10:40:50|3695.5|3695|3694|3693.5|3695.5|3695|3694|3693.5|606
1619779260000|2021-04-30 10:41:00|3693.5|3693|3694|3693.5|3694.5|3694|3693|3692.5|1933
1619779270000|2021-04-30 10:41:10|3694.5|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3693.5|535
1619779280000|2021-04-30 10:41:20|3696|3695|3696|3695.5|3696.5|3695.5|3695.5|3695|168
1619779290000|2021-04-30 10:41:30|3696.5|3696|3697|3696.5|3697.5|3697|3696|3696|87
1619779300000|2021-04-30 10:41:40|||||||||200
1619779310000|2021-04-30 10:41:50||3696||3696||3696.5||3696|0
1619779320000|2021-04-30 10:42:00|3696.5|3695.5|3697|3696|3697|3696.5|3696.5|3695.5|573
1619779330000|2021-04-30 10:42:10|3697.5|3696.5|3697.5|3697|3698|3697.5|3697.5|3696|429
1619779340000|2021-04-30 10:42:20|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697|0
1619779350000|2021-04-30 10:42:30|3698.5|3698|3698.5|3697.5|3699.5|3698.5|3698.5|3697.5|71
1619779360000|2021-04-30 10:42:40|3699|3698|3699|3698|3699|3698.5|3699|3698|48
1619779370000|2021-04-30 10:42:50||3698.5||3698.5||3698.5||3698.5|0
1619779380000|2021-04-30 10:43:00|3699.5|3699|3700|3699.5|3700|3699.5|3699|3699|335
1619779390000|2021-04-30 10:43:10|3699.5|3699|3699.5|3699|3699.5|3699.5|3699.5|3699|0
1619779400000|2021-04-30 10:43:20|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|78
1619779410000|2021-04-30 10:43:30|3698.5|3698|3698.5|3697.5|3699|3698.5|3698|3697.5|1534
1619779420000|2021-04-30 10:43:40|3699|3698|3698.5|3697.5|3699|3698.5|3698|3697.5|1052
1619779430000|2021-04-30 10:43:50|3699|3698|3699|3698|3699|3698|3698.5|3698|0
1619779440000|2021-04-30 10:44:00|3698.5|3697.5|3698|3697.5|3699|3697.5|3698|3697.5|75
1619779450000|2021-04-30 10:44:10|3697.5|3697|3698.5|3698|3698.5|3698|3697.5|3697|368
1619779460000|2021-04-30 10:44:20|||||||||275
1619779470000|2021-04-30 10:44:30|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|305
1619779480000|2021-04-30 10:44:40|3698|3697.5|3699.5|3699|3700|3699.5|3698|3697.5|5091
1619779490000|2021-04-30 10:44:50|3700|3699.5|3699|3698|3700|3699.5|3698.5|3698|975
1619779500000|2021-04-30 10:45:00|3698.5|3697.5|3698.5|3698|3699|3698|3698|3697.5|904
1619779510000|2021-04-30 10:45:10|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|647
1619779530000|2021-04-30 10:45:30|3697|3696.5|3696.5|3695.5|3697|3696.5|3696|3695.5|784
1619779540000|2021-04-30 10:45:40|3696||3696.5||3696.5||3696||8
1619779550000|2021-04-30 10:45:50|3697|3696|3696|3695.5|3697|3696|3696|3695|494
1619779560000|2021-04-30 10:46:00|3696.5|3696|3696.5|3695.5|3697|3696.5|3696|3695.5|1262
1619779570000|2021-04-30 10:46:10|3696|3695|3694|3693|3696|3695.5|3694|3693|342
1619779580000|2021-04-30 10:46:20|3693.5|3693.5|3694.5|3693.5|3694.5|3694|3693.5|3693.5|0
1619779590000|2021-04-30 10:46:30|3694|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1619779600000|2021-04-30 10:46:40||3694||3694||3694||3693.5|0
1619779610000|2021-04-30 10:46:50|3694|3693.5|3692|3691.5|3694.5|3693.5|3691.5|3691|1089
1619779620000|2021-04-30 10:47:00|3692.5|3692|3693|3692.5|3693|3692.5|3692.5|3692|388
1619779630000|2021-04-30 10:47:10|3693.5|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|98
1619779640000|2021-04-30 10:47:20|3695|3694|3694.5|3694|3695|3694|3694.5|3694|150
1619779650000|2021-04-30 10:47:30|3694|3693.5|3694|3693|3694|3693.5|3694|3693|446
1619779660000|2021-04-30 10:47:40|3693.5|3692.5|3693|3692.5|3693.5|3692.5|3693|3692|441
1619779670000|2021-04-30 10:47:50|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3692.5|251
1619779680000|2021-04-30 10:48:00|3693|3692.5|3693|3692.5|3693|3692.5|3692.5|3692|608
1619779690000|2021-04-30 10:48:10|3693.5||3693||3693.5||3693||0
1619779700000|2021-04-30 10:48:20|3693.5|3692|3692|3691.5|3693.5|3692|3692|3691.5|313
1619779710000|2021-04-30 10:48:30|3691.5|3691|3691|3690.5|3692|3691|3690.5|3690|1943
1619779720000|2021-04-30 10:48:40|3690.5|3690|3690.5|3690|3691|3690.5|3690.5|3690|392
1619779730000|2021-04-30 10:48:50|3690|3689.5|3690.5|3690|3691|3690.5|3689.5|3689|7787
1619779740000|2021-04-30 10:49:00|3690|3689.5|3690.5|3690|3690.5|3690|3689.5|3689|2561
1619779750000|2021-04-30 10:49:10|3691|3690.5|3690.5|3689.5|3691|3690.5|3690|3689|816
1619779760000|2021-04-30 10:49:20|3690|3690|3690.5|3690|3690.5|3690|3690|3690|100
1619779770000|2021-04-30 10:49:30|3691|3690.5|3690.5|3690|3691.5|3691|3690.5|3690|757
1619779780000|2021-04-30 10:49:40|3690|3689.5|3690.5|3690|3690.5|3690|3689.5|3689|278
1619779790000|2021-04-30 10:49:50|||||||||151
1619779800000|2021-04-30 10:50:00|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|285
1619779810000|2021-04-30 10:50:10|3690|3690|3690.5|3690|3690.5|3690|3690|3689.5|88
1619779820000|2021-04-30 10:50:20|3690|3689.5|3690|3689.5|3690.5|3689.5|3689.5|3689|333
1619779830000|2021-04-30 10:50:30|3690.5|3690|3691|3690|3691|3690|3690.5|3690|318
1619779840000|2021-04-30 10:50:40|3691.5|3690.5|3691|3690.5|3691.5|3690.5|3691|3690.5|0
1619779850000|2021-04-30 10:50:50|3691.5|3691|3691.5|3691|3692|3691|3691|3690.5|837
1619779860000|2021-04-30 10:51:00|3691|3690.5|3691|3690|3691|3690.5|3690.5|3690|533
1619779870000|2021-04-30 10:51:10|3690.5||3690.5||3691||3690.5||98
1619779880000|2021-04-30 10:51:20|3691||3690.5||3691||3690.5||0
1619779890000|2021-04-30 10:51:30|3690|3689.5|3690|3689|3690.5|3690|3689|3688.5|2120
1619779900000|2021-04-30 10:51:40|3689.5|3689.5|3688|3687.5|3690|3689.5|3688|3687|3725
1619779910000|2021-04-30 10:51:50|3688.5|3688|3687.5|3687|3688.5|3688|3687.5|3687|295
1619779920000|2021-04-30 10:52:00|3688|3687.5|3689|3688.5|3689|3688.5|3688|3687|614
1619779930000|2021-04-30 10:52:10|3688.5|3688|3689|3688|3689|3688.5|3688.5|3688|549
1619779940000|2021-04-30 10:52:20|3688.5||3689||3689||3688.5||20
1619779950000|2021-04-30 10:52:30|3689.5|3688.5|3689.5|3689|3690|3689|3689.5|3688.5|261
1619779970000|2021-04-30 10:52:50|3689|3688.5|3689|3688.5|3689|3688.5|3688.5|3688|705
1619779980000|2021-04-30 10:53:00|3689.5|3689|3688.5|3688|3689.5|3689|3688.5|3688|319
1619779990000|2021-04-30 10:53:10|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|101
1619780000000|2021-04-30 10:53:20|3687.5|3687|3687.5|3687|3687.5|3687|3686.5|3686|1491
1619780010000|2021-04-30 10:53:30|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|596
1619780020000|2021-04-30 10:53:40|3688|3687.5|3688|3687|3688|3687.5|3687.5|3687|226
1619780030000|2021-04-30 10:53:50|3688.5|3687.5|3689|3688|3689|3688.5|3688.5|3687.5|271
1619780040000|2021-04-30 10:54:00|3688.5|3688.5|3689|3688|3690|3689.5|3688.5|3688|4532
1619780050000|2021-04-30 10:54:10|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|0
1619780060000|2021-04-30 10:54:20|3690|3689|3690.5|3690|3690.5|3690|3690|3689|95
1619780070000|2021-04-30 10:54:30|3691|3690.5|3690.5|3690|3691.5|3690.5|3690.5|3690|407
1619780080000|2021-04-30 10:54:40|3691|3690.5|3690.5|3690|3691|3690.5|3690.5|3690|95
1619780090000|2021-04-30 10:54:50|3691|3690.5|3691|3690|3691.5|3690.5|3691|3690|0
1619780100000|2021-04-30 10:55:00|3691.5|3690.5|3691|3690.5|3691.5|3691|3691|3690.5|0
1619780110000|2021-04-30 10:55:10|3690.5|3690|3691|3690|3691|3690|3690.5|3690|289
1619780120000|2021-04-30 10:55:20|3690.5|3689.5|3689.5|3689|3690.5|3689.5|3689.5|3689|1452
1619780130000|2021-04-30 10:55:30|3689|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|191
1619780140000|2021-04-30 10:55:40||3688||3688.5||3688.5||3688|0
1619780150000|2021-04-30 10:55:50|3688.5|3688|3689|3688|3689|3688.5|3688.5|3688|615
1619780160000|2021-04-30 10:56:00|3688.5|3687.5|3687|3686.5|3688.5|3687.5|3687|3686.5|1889
1619780170000|2021-04-30 10:56:10|3687.5|3687|3688.5|3687.5|3688.5|3687.5|3687.5|3686.5|0
1619780180000|2021-04-30 10:56:20|3689|3688|3689|3688|3689|3688|3689|3688|0
1619780190000|2021-04-30 10:56:30|3689.5|3688.5|3687|3686.5|3689.5|3688.5|3687|3686.5|2289
1619780200000|2021-04-30 10:56:40|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|61
1619780210000|2021-04-30 10:56:50|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|381
1619780220000|2021-04-30 10:57:00|3686.5|3686|3688|3687.5|3688|3687.5|3686.5|3686|1249
1619780230000|2021-04-30 10:57:10|3688.5|3686.5|3686.5|3685.5|3688.5|3687.5|3686|3685.5|2828
1619780240000|2021-04-30 10:57:20|3686|3685|3686|3685.5|3686|3685.5|3685.5|3685|525
1619780250000|2021-04-30 10:57:30|3685.5|3685|3685.5|3685|3686|3685|3685.5|3685|246
1619780260000|2021-04-30 10:57:40|3685|3684.5|3684.5|3683.5|3685|3684.5|3684|3683.5|2698
1619780270000|2021-04-30 10:57:50|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|437
1619780280000|2021-04-30 10:58:00|3686|3685|3686.5|3686|3687|3686.5|3686|3685|0
1619780290000|2021-04-30 10:58:10|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|404
1619780300000|2021-04-30 10:58:20|3685|3684.5|3686|3685|3686|3685.5|3685|3684|1081
1619780310000|2021-04-30 10:58:30|3685.5|3685.5|3686.5|3686|3686.5|3686|3685.5|3685|500
1619780320000|2021-04-30 10:58:40|3686|3685.5|3686.5|3686|3687|3686|3686|3685.5|1305
1619780330000|2021-04-30 10:58:50|3687|3686.5|3687|3686.5|3687|3686.5|3686.5|3686|1518
1619780340000|2021-04-30 10:59:00|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|91
1619780350000|2021-04-30 10:59:10|3687.5|3687|3687|3686|3687.5|3687|3686.5|3686|3086
1619780360000|2021-04-30 10:59:20|3686.5|3686.5|3687|3686.5|3687|3686.5|3686.5|3686|1410
1619780370000|2021-04-30 10:59:30|3688|3687|3686|3685.5|3688|3687.5|3686|3685.5|3704
1619780380000|2021-04-30 10:59:40|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|856
1619780390000|2021-04-30 10:59:50|3687|3686|3688.5|3687.5|3688.5|3687.5|3686.5|3686|419
1619780400000|2021-04-30 11:00:00|3689|3688|3689|3688.5|3690|3689|3689|3688|2489
1619780410000|2021-04-30 11:00:10|3689.5|3689|3690.5|3690|3691|3690.5|3689.5|3689|2369
1619780420000|2021-04-30 11:00:20|3690|3689.5|3689.5|3689|3690|3689.5|3689.5|3688.5|266
1619780430000|2021-04-30 11:00:30|3689|3688.5|3689|3688|3689|3688.5|3688.5|3688|225
1619780440000|2021-04-30 11:00:40|3689.5|3688.5|3689|3688.5|3690|3689.5|3689|3688.5|2618
1619780450000|2021-04-30 11:00:50|3689.5|3689|3690|3689.5|3690|3689.5|3689|3689|503
1619780460000|2021-04-30 11:01:00|3690.5|3689|3690|3689.5|3691|3690|3690|3689|714
1619780470000|2021-04-30 11:01:10|3690.5|3690|3691|3690|3691|3690|3690.5|3690|183
1619780480000|2021-04-30 11:01:20|3690.5||3691||3691||3690.5||0
1619780490000|2021-04-30 11:01:30|3690.5|3689.5|3689|3688.5|3690.5|3689.5|3689|3688.5|2485
1619780500000|2021-04-30 11:01:40|||||||||500
1619780510000|2021-04-30 11:01:50|3688.5|3688|3688|3687|3689|3688|3687|3686.5|4429
1619780520000|2021-04-30 11:02:00|3688.5|3687.5|3689|3688.5|3689.5|3688.5|3688|3687.5|523
1619780530000|2021-04-30 11:02:10|3689.5|3689|3691|3690|3691|3690|3689.5|3689|0
1619780540000|2021-04-30 11:02:20|3691.5|3690.5|3692.5|3692|3693|3692|3691.5|3690.5|0
1619780550000|2021-04-30 11:02:30|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|747
1619780560000|2021-04-30 11:02:40|3692|3691.5|3690.5|3690|3692|3691.5|3690.5|3690|134
1619780570000|2021-04-30 11:02:50|3691|3690.5|3691|3690.5|3691.5|3690.5|3691|3690.5|75
1619780580000|2021-04-30 11:03:00|3690.5|3690|3690|3689.5|3691|3690|3690|3689.5|755
1619780590000|2021-04-30 11:03:10|3689.5|3689|3689.5|3689|3689.5|3689|3689|3688.5|734
1619780600000|2021-04-30 11:03:20|3689|3688.5|3689.5|3688.5|3689.5|3688.5|3688|3687.5|1145
1619780610000|2021-04-30 11:03:30|3690|3689|3689.5|3689|3690|3689.5|3689|3688.5|1145
1619780620000|2021-04-30 11:03:40|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|123
1619780630000|2021-04-30 11:03:50|3691|3690|3691|3690|3691.5|3691|3691|3690|1367
1619780640000|2021-04-30 11:04:00|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3690.5|3690|1198
1619780650000|2021-04-30 11:04:10|3691|3691|3693|3692|3693|3692|3691|3691|433
1619780660000|2021-04-30 11:04:20|3692.5|3691.5|3692|3691|3692.5|3691.5|3691.5|3691|150
1619780670000|2021-04-30 11:04:30|3691.5|3691.5|3692.5|3692|3692.5|3692|3691.5|3691.5|0
1619780680000|2021-04-30 11:04:40|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|0
1619780690000|2021-04-30 11:04:50|3693|3692.5|3692|3691.5|3693.5|3692.5|3692|3691.5|692
1619780700000|2021-04-30 11:05:00|3691.5|3691|3692|3691|3692|3691.5|3691.5|3691|1363
1619780710000|2021-04-30 11:05:10|3691.5||3691.5||3691.5||3691.5||80
1619780730000|2021-04-30 11:05:30|3691|3690.5|3691.5|3690.5|3691.5|3690.5|3691|3690.5|77
1619780740000|2021-04-30 11:05:40|3691||3691||3691||3691||0
1619780750000|2021-04-30 11:05:50|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|1525
1619780780000|2021-04-30 11:06:20|3691|3690.5|3691|3690.5|3691.5|3691|3691|3690.5|235
1619780790000|2021-04-30 11:06:30|3690.5|3690|3691|3690.5|3691.5|3690.5|3690.5|3690|2315
1619780800000|2021-04-30 11:06:40|3690.5|3690|3691|3690.5|3691|3690.5|3690.5|3690|156
1619780810000|2021-04-30 11:06:50|3690.5|3690|3690.5|3690|3690.5|3690.5|3690.5|3690|0
1619780820000|2021-04-30 11:07:00|3690|3689.5|3691.5|3690.5|3691.5|3691|3690|3689.5|1812
1619780830000|2021-04-30 11:07:10|3691||3691||3691.5||3691||0
1619780840000|2021-04-30 11:07:20|3690.5|3690|3690.5|3689.5|3690.5|3690.5|3690|3689|1730
1619780850000|2021-04-30 11:07:30|3691|3690|3691|3690.5|3691.5|3690.5|3691|3690|327
1619780860000|2021-04-30 11:07:40|||||||||104
1619780870000|2021-04-30 11:07:50|3690.5|3690|3690.5|3690|3691|3690|3690.5|3690|86
1619780890000|2021-04-30 11:08:10|3690|3689.5|3690|3689.5|3690.5|3689.5|3689.5|3689|848
1619780900000|2021-04-30 11:08:20|3689.5|3689|3690|3689|3690|3689.5|3689.5|3689|1231
1619780910000|2021-04-30 11:08:30|3690.5|3689.5|3690.5|3690|3690.5|3690|3690|3689.5|1385
1619780920000|2021-04-30 11:08:40|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|140
1619780930000|2021-04-30 11:08:50|3690|3690|3690|3689.5|3690.5|3690|3690|3689.5|3
1619780940000|2021-04-30 11:09:00|3690.5|3690|3690.5|3690|3690.5|3690|3690|3690|1491
1619780950000|2021-04-30 11:09:10|3691|3690.5|3692|3691|3692|3691|3691|3690.5|594
1619780960000|2021-04-30 11:09:20||3691.5||3691||3691.5||3691|0
1619780970000|2021-04-30 11:09:30|3691.5|3691.5|3691.5|3691|3691.5|3691.5|3691.5|3691|25
1619780990000|2021-04-30 11:09:50||3690.5||3691||3691||3690.5|8
1619781000000|2021-04-30 11:10:00|3691|3690.5|3690|3689.5|3691|3690.5|3690|3689.5|868
1619781010000|2021-04-30 11:10:10|3691|3690|3691|3690.5|3691|3690.5|3691|3690|1847
1619781020000|2021-04-30 11:10:20|3690.5|3690|3689.5|3689|3691|3690|3689.5|3689|2152
1619781030000|2021-04-30 11:10:30|3689|3688.5|3689.5|3689|3689.5|3689|3689|3688.5|819
1619781040000|2021-04-30 11:10:40|3690|3688.5|3688.5|3688|3690|3689|3688.5|3688|307
1619781050000|2021-04-30 11:10:50|3689|3688.5|3689|3688.5|3689|3688.5|3688.5|3688.5|0
1619781060000|2021-04-30 11:11:00|3688.5|3688|3689|3688.5|3689.5|3688.5|3688.5|3688|1457
1619781070000|2021-04-30 11:11:10|3689.5||3689.5||3689.5||3689.5||0
1619781080000|2021-04-30 11:11:20|3690|3689|3687.5|3686.5|3690|3689|3687|3686.5|3013
1619781090000|2021-04-30 11:11:30|3688|3687|3688.5|3688|3688.5|3688|3687.5|3686.5|1587
1619781100000|2021-04-30 11:11:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687|183
1619781110000|2021-04-30 11:11:50|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3687.5|118
1619781120000|2021-04-30 11:12:00|3689|3688.5|3689|3688.5|3689.5|3688.5|3689|3688|425
1619781150000|2021-04-30 11:12:30|3689.5|3689|3690|3689.5|3690|3689.5|3689.5|3689|303
1619781160000|2021-04-30 11:12:40|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|1052
1619781170000|2021-04-30 11:12:50|3691||3690.5||3691||3690.5||0
1619781180000|2021-04-30 11:13:00||3689.5||3689.5||3689.5||3689.5|0
1619781190000|2021-04-30 11:13:10|3690|3690|3690.5|3690|3691|3690.5|3690|3690|1551
1619781200000|2021-04-30 11:13:20|3691|3690.5|3691.5|3690.5|3691.5|3690.5|3691|3690|100
1619781210000|2021-04-30 11:13:30|3691||3691||3691.5||3691||415
1619781230000|2021-04-30 11:13:50|3691.5|3691|3691|3690.5|3692|3691.5|3691|3690.5|910
1619781240000|2021-04-30 11:14:00|3691.5|3691|3691|3690.5|3691.5|3691|3691|3690.5|0
1619781250000|2021-04-30 11:14:10|3691.5|3691|3691.5|3690.5|3691.5|3691|3691.5|3690.5|127
1619781280000|2021-04-30 11:14:40|||||||||308
1619781290000|2021-04-30 11:14:50|3691|3690|3690.5|3690|3691|3690|3690.5|3690|656
1619781300000|2021-04-30 11:15:00|3690|3689.5|3690.5|3690|3690.5|3690|3689.5|3689|1267
1619781310000|2021-04-30 11:15:10|3690|3689.5|3690|3689.5|3690.5|3689.5|3690|3689.5|114
1619781320000|2021-04-30 11:15:20|3690.5|3690|3690.5|3690|3690.5|3690|3690|3689.5|0
1619781330000|2021-04-30 11:15:30|3691|3690.5|3692|3691|3692|3691|3691|3690.5|324
1619781340000|2021-04-30 11:15:40|3691.5||3691.5||3692||3691.5||0
1619781350000|2021-04-30 11:15:50|3691|3690.5|3691|3690|3691|3690.5|3691|3690|551
1619781360000|2021-04-30 11:16:00|3691.5|3690.5|3691.5|3690.5|3692|3691.5|3691.5|3690|155
1619781370000|2021-04-30 11:16:10||3691||3690.5||3691||3690.5|0
1619781380000|2021-04-30 11:16:20|3691|3691|3691|3690|3691|3691|3690.5|3690|129
1619781390000|2021-04-30 11:16:30|3690.5||3690.5||3690.5||3690.5||0
1619781410000|2021-04-30 11:16:50|||||||||115
1619781420000|2021-04-30 11:17:00|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|1462
1619781430000|2021-04-30 11:17:10|3690|3689|3690.5|3690|3690.5|3690|3689.5|3689|1311
1619781440000|2021-04-30 11:17:20|3690|3689.5|3690|3689|3690.5|3690|3689.5|3689|838
1619781450000|2021-04-30 11:17:30|3689.5|3689.5|3690|3689|3690|3689.5|3689.5|3689|66
1619781460000|2021-04-30 11:17:40|3689.5|3688.5|3689|3688|3689.5|3688.5|3688.5|3688|1510
1619781470000|2021-04-30 11:17:50|3689.5|3688.5|3690|3689.5|3690|3689.5|3689.5|3688.5|405
1619781480000|2021-04-30 11:18:00|3690.5|3690|3690|3689.5|3690.5|3690|3690|3689.5|310
1619781500000|2021-04-30 11:18:20|3689.5|3689|3690|3689|3690|3689.5|3689.5|3689|336
1619781510000|2021-04-30 11:18:30|3689.5|3689.5|3688.5|3688|3689.5|3689.5|3688|3687.5|2031
1619781520000|2021-04-30 11:18:40|||||||||104
1619781530000|2021-04-30 11:18:50||3687.5||3688||3688||3687.5|0
1619781540000|2021-04-30 11:19:00|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|50
1619781550000|2021-04-30 11:19:10|3687.5|3687|3687|3686.5|3687.5|3687|3687|3686|416
1619781560000|2021-04-30 11:19:20|3687.5|3686|3687|3686|3687.5|3687|3687|3686|45
1619781570000|2021-04-30 11:19:30|3687.5|3686.5|3688.5|3688|3688.5|3688|3687|3686.5|706
1619781580000|2021-04-30 11:19:40|3689|3688.5|3687.5|3687|3689|3688.5|3687.5|3687|1070
1619781590000|2021-04-30 11:19:50|3688|3686.5|3687.5|3686.5|3688|3686.5|3687.5|3686.5|428
1619781600000|2021-04-30 11:20:00|||||||||50
1619781610000|2021-04-30 11:20:10|3688|3687|3688|3687.5|3688.5|3688|3687.5|3687|576
1619781620000|2021-04-30 11:20:20|3688.5|3687|3689.5|3688.5|3689.5|3688.5|3688.5|3687|16
1619781630000|2021-04-30 11:20:30|3689||3689.5||3689.5||3689||26
1619781640000|2021-04-30 11:20:40|3690|3689|3690|3689|3690|3689|3690|3689|0
1619781650000|2021-04-30 11:20:50|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|716
1619781660000|2021-04-30 11:21:00|3690|3689|3690|3689|3690|3689|3690|3689|0
1619781670000|2021-04-30 11:21:10|3689.5|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|554
1619781680000|2021-04-30 11:21:20|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|0
1619781690000|2021-04-30 11:21:30|3688.5|3688|3689|3688|3689|3688|3688.5|3688|255
1619781700000|2021-04-30 11:21:40|||||||||5
1619781710000|2021-04-30 11:21:50|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3687|4120
1619781720000|2021-04-30 11:22:00|3688|3687.5|3687|3686.5|3688.5|3688|3687|3686.5|825
1619781730000|2021-04-30 11:22:10|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|1276
1619781740000|2021-04-30 11:22:20|3685.5|3685|3685.5|3685|3686|3685.5|3685.5|3685|1054
1619781750000|2021-04-30 11:22:30|3686|3684.5|3685.5|3685|3686|3685|3685|3684.5|1595
1619781760000|2021-04-30 11:22:40|||||||||51
1619781770000|2021-04-30 11:22:50||3684.5||3685||3685||3684.5|292
1619781780000|2021-04-30 11:23:00|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|579
1619781790000|2021-04-30 11:23:10|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|220
1619781800000|2021-04-30 11:23:20|||||||||54
1619781820000|2021-04-30 11:23:40|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|838
1619781830000|2021-04-30 11:23:50|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|851
1619781840000|2021-04-30 11:24:00|||||||||30
1619781850000|2021-04-30 11:24:10|3685|3684.5|3685.5|3685|3685.5|3685|3684.5|3684.5|1273
1619781860000|2021-04-30 11:24:20|3686|3685.5|3686|3685.5|3686|3685.5|3685.5|3685|462
1619781870000|2021-04-30 11:24:30|3685.5|3685|3686|3685|3686|3685.5|3685.5|3685|621
1619781880000|2021-04-30 11:24:40|3685.5|3684.5|3685|3684.5|3685.5|3685|3685|3684.5|746
1619781890000|2021-04-30 11:24:50|3684.5|3684|3685|3684|3685|3684|3684.5|3684|42
1619781900000|2021-04-30 11:25:00|3684.5|3683.5|3685.5|3684.5|3685.5|3684.5|3684|3683.5|706
1619781910000|2021-04-30 11:25:10|3686|3685|3685.5|3685|3686|3685.5|3685.5|3685|911
1619781920000|2021-04-30 11:25:20|3685|3684.5|3684.5|3684|3685.5|3685|3684.5|3684|977
1619781930000|2021-04-30 11:25:30|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|20
1619781940000|2021-04-30 11:25:40|3684|3683.5|3684.5|3684|3685|3684.5|3684|3683.5|505
1619781950000|2021-04-30 11:25:50|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|11
1619781960000|2021-04-30 11:26:00|3685|3684.5|3685.5|3685|3686|3685|3685|3684.5|907
1619781970000|2021-04-30 11:26:10|3686||3685.5||3686||3685.5||0
1619781980000|2021-04-30 11:26:20|3686||3685.5||3686||3685.5||0
1619781990000|2021-04-30 11:26:30|3686||3685.5||3686||3685.5||0
1619782000000|2021-04-30 11:26:40|3686|3685.5|3687|3686.5|3687|3686.5|3686|3685|1341
1619782010000|2021-04-30 11:26:50|3687.5||3687||3687.5||3687||751
1619782020000|2021-04-30 11:27:00|3686.5|3686|3687|3686|3688|3687.5|3686.5|3686|1633
1619782030000|2021-04-30 11:27:10|3686.5||3686.5||3687||3686.5||0
1619782040000|2021-04-30 11:27:20|3686|3685.5|3686|3685.5|3686.5|3686|3686|3685.5|437
1619782050000|2021-04-30 11:27:30|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|168
1619782060000|2021-04-30 11:27:40|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|267
1619782070000|2021-04-30 11:27:50|3684.5|3684|3685|3684.5|3685.5|3684.5|3684.5|3684|2277
1619782080000|2021-04-30 11:28:00|3684.5|3684|3684|3683|3684.5|3684|3684|3683|1439
1619782090000|2021-04-30 11:28:10|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683|374
1619782100000|2021-04-30 11:28:20|3685|3684.5|3685.5|3685|3686|3685|3685|3684.5|391
1619782110000|2021-04-30 11:28:30|3686||3686||3686||3686||30
1619782120000|2021-04-30 11:28:40|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|461
1619782130000|2021-04-30 11:28:50|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|570
1619782140000|2021-04-30 11:29:00|3684.5|3684|3684.5|3684|3684.5|3684|3684|3683.5|624
1619782150000|2021-04-30 11:29:10|3684|3683.5|3685.5|3684.5|3685.5|3685|3684|3683|1505
1619782160000|2021-04-30 11:29:20|3686|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|0
1619782170000|2021-04-30 11:29:30|3685||3685||3685||3685||0
1619782180000|2021-04-30 11:29:40|3684.5|3684|3684.5|3684|3685|3684|3684.5|3684|471
1619782190000|2021-04-30 11:29:50|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|213
1619782210000|2021-04-30 11:30:10||3684||3684||3684||3684|0
1619782220000|2021-04-30 11:30:20|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|892
1619782230000|2021-04-30 11:30:30|3685|3684|3684|3683.5|3685|3684|3684|3683.5|333
1619782260000|2021-04-30 11:31:00|||||||||39
1619782270000|2021-04-30 11:31:10|3684.5|3684|3685|3684|3685|3684.5|3684|3683.5|1188
1619782280000|2021-04-30 11:31:20|3684.5|3684.5|3686|3685|3686|3685.5|3684.5|3684|5988
1619782290000|2021-04-30 11:31:30|3686.5|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|215
1619782300000|2021-04-30 11:31:40|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|127
1619782310000|2021-04-30 11:31:50|3685.5|3685|3685.5|3685|3685.5|3685.5|3685.5|3685|191
1619782320000|2021-04-30 11:32:00|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|302
1619782330000|2021-04-30 11:32:10|3686|3685.5|3686.5|3686|3687|3686.5|3686|3685.5|911
1619782360000|2021-04-30 11:32:40|||||||||683
1619782380000|2021-04-30 11:33:00|3687|3686.5|3687|3686.5|3687.5|3686.5|3687|3686.5|523
1619782390000|2021-04-30 11:33:10|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|674
1619782400000|2021-04-30 11:33:20|3687|3686.5|3687|3686.5|3687.5|3687|3687|3686.5|1240
1619782410000|2021-04-30 11:33:30|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|779
1619782420000|2021-04-30 11:33:40|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|3
1619782430000|2021-04-30 11:33:50|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|578
1619782440000|2021-04-30 11:34:00|3687.5|3687|3688|3687.5|3688.5|3687.5|3687.5|3687|583
1619782450000|2021-04-30 11:34:10|3688.5||3688||3688.5||3688||0
1619782460000|2021-04-30 11:34:20|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|239
1619782470000|2021-04-30 11:34:30|3688|3687.5|3687.5|3687|3688|3687.5|3687.5|3687|1125
1619782480000|2021-04-30 11:34:40|3688||3688||3688||3688||349
1619782490000|2021-04-30 11:34:50|3687.5||3687.5||3688||3687.5||13
1619782500000|2021-04-30 11:35:00|3688|3687.5|3689|3688.5|3689|3688.5|3687.5|3687.5|1895
1619782510000|2021-04-30 11:35:10|3689.5|3689|3688.5|3688|3689.5|3689|3688.5|3688|2202
1619782520000|2021-04-30 11:35:20|3689|3688.5|3689.5|3689|3689.5|3689|3689|3688.5|747
1619782530000|2021-04-30 11:35:30|3689|3688.5|3689.5|3688.5|3689.5|3689|3689|3688.5|1946
1619782540000|2021-04-30 11:35:40|3689|3688|3688.5|3688|3689|3688.5|3688|3687.5|4866
1619782550000|2021-04-30 11:35:50|3688|3687.5|3688.5|3688|3689|3688.5|3688|3687.5|1306
1619782560000|2021-04-30 11:36:00|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|812
1619782570000|2021-04-30 11:36:10|3688|3687.5|3688|3687|3688|3687.5|3687.5|3687|2273
1619782580000|2021-04-30 11:36:20|3687.5|3686.5|3687|3686|3687.5|3686.5|3686.5|3686|2247
1619782590000|2021-04-30 11:36:30|3686.5|3686.5|3687|3686|3687|3686.5|3686.5|3686|538
1619782600000|2021-04-30 11:36:40|3686.5|3686.5|3686.5|3686|3687|3686.5|3686.5|3686|75
1619782610000|2021-04-30 11:36:50|3686|3685.5|3687|3686|3687|3686|3686|3685.5|606
1619782620000|2021-04-30 11:37:00|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|67
1619782630000|2021-04-30 11:37:10|3685.5|3685|3686|3685|3686|3685.5|3685.5|3685|884
1619782640000|2021-04-30 11:37:20|3685.5|3685.5|3686.5|3685.5|3686.5|3685.5|3685.5|3685|0
1619782650000|2021-04-30 11:37:30|3686|3685|3686|3685.5|3686|3685.5|3685.5|3685|0
1619782660000|2021-04-30 11:37:40|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|0
1619782670000|2021-04-30 11:37:50|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|680
1619782680000|2021-04-30 11:38:00|3687.5|3687|3687|3686.5|3687.5|3687|3687|3686|793
1619782690000|2021-04-30 11:38:10|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|324
1619782700000|2021-04-30 11:38:20|3686.5|3686|3686.5|3686|3687|3686|3686.5|3686|115
1619782710000|2021-04-30 11:38:30|||||||||38
1619782730000|2021-04-30 11:38:50|3687|3686.5|3687|3686|3687|3686.5|3686.5|3686|1039
1619782740000|2021-04-30 11:39:00|3686.5|3685.5|3686|3685.5|3687|3685.5|3686|3685.5|1115
1619782760000|2021-04-30 11:39:20|3686.5|3686|3686.5|3686|3687|3686|3686.5|3686|361
1619782770000|2021-04-30 11:39:30|||||||||200
1619782780000|2021-04-30 11:39:40|3686|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|368
1619782790000|2021-04-30 11:39:50|3685.5|3685|3686|3685|3686|3685.5|3685.5|3685|177
1619782800000|2021-04-30 11:40:00|3685.5|3685.5|3685.5|3685|3685.5|3685.5|3685.5|3685|150
1619782810000|2021-04-30 11:40:10|||||||||250
1619782820000|2021-04-30 11:40:20|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|808
1619782850000|2021-04-30 11:40:50||3685||3685.5||3685.5||3685|0
1619782860000|2021-04-30 11:41:00||3685||3685.5||3685.5||3685|1
1619782870000|2021-04-30 11:41:10|||||||||48
1619782880000|2021-04-30 11:41:20|3687.5|3686|3687.5|3687|3688.5|3688|3686.5|3686|19947
1619782890000|2021-04-30 11:41:30|3688|3686.5|3688.5|3688|3688.5|3688|3687.5|3686.5|2284
1619782900000|2021-04-30 11:41:40|3689|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|96
1619782910000|2021-04-30 11:41:50|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3687.5|1456
1619782920000|2021-04-30 11:42:00|3688|3687|3687.5|3687|3688.5|3687.5|3687.5|3687|1242
1619782930000|2021-04-30 11:42:10|3687|3686.5|3685.5|3685|3687|3686.5|3685.5|3685|665
1619782940000|2021-04-30 11:42:20|3685|3684.5|3683.5|3683|3685.5|3685|3683.5|3683|6332
1619782950000|2021-04-30 11:42:30|3683|3682.5|3683|3682.5|3683|3683|3683|3682.5|315
1619782960000|2021-04-30 11:42:40|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|501
1619782970000|2021-04-30 11:42:50|3683.5|3683|3683.5|3683|3684.5|3684|3683.5|3682.5|1295
1619782980000|2021-04-30 11:43:00|3684|3683.5|3685.5|3684.5|3685.5|3684.5|3684|3683|1997
1619782990000|2021-04-30 11:43:10|3686|3685|3686|3685.5|3686|3685.5|3686|3685|151
1619783000000|2021-04-30 11:43:20|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|193
1619783010000|2021-04-30 11:43:30|3687|3686.5|3686.5|3686|3687|3686.5|3686|3685.5|702
1619783020000|2021-04-30 11:43:40|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|665
1619783030000|2021-04-30 11:43:50|3686||3686||3686||3686||0
1619783040000|2021-04-30 11:44:00|3686.5|3686|3686.5|3686|3687|3686.5|3686.5|3686|66
1619783050000|2021-04-30 11:44:10|3687|3686.5|3687|3686.5|3687.5|3686.5|3687|3686.5|145
1619783060000|2021-04-30 11:44:20|3687.5|3686|3687|3686.5|3687.5|3686.5|3687|3686|0
1619783090000|2021-04-30 11:44:50|||||||||271
1619783100000|2021-04-30 11:45:00|3686.5|3686|3687|3686|3687|3686.5|3686.5|3686|905
1619783110000|2021-04-30 11:45:10|3687.5|3686.5|3687.5|3687|3689|3688|3687.5|3686|386
1619783130000|2021-04-30 11:45:30|3688|3687.5|3688.5|3687.5|3688.5|3688|3688|3687|651
1619783140000|2021-04-30 11:45:40|3689|3688|3689|3688.5|3689|3688.5|3689|3688|182
1619783150000|2021-04-30 11:45:50|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|741
1619783160000|2021-04-30 11:46:00|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|240
1619783170000|2021-04-30 11:46:10|||||||||82
1619783180000|2021-04-30 11:46:20|||||||||30
1619783190000|2021-04-30 11:46:30|3688.5|3688|3688.5|3688|3689|3688|3688.5|3687.5|1215
1619783200000|2021-04-30 11:46:40|3689|3688.5|3689|3688.5|3689|3688.5|3688.5|3688|462
1619783220000|2021-04-30 11:47:00|3689.5|3689|3690.5|3690|3690.5|3690|3689.5|3689|133
1619783230000|2021-04-30 11:47:10|3691||3690.5||3691||3690.5||0
1619783240000|2021-04-30 11:47:20|3691|3690.5|3692|3691.5|3692.5|3692|3691|3690.5|4091
1619783250000|2021-04-30 11:47:30|3692.5|3692|3693.5|3693|3693.5|3693|3692.5|3692|293
1619783260000|2021-04-30 11:47:40|3694|3693.5|3694.5|3694|3695|3694.5|3694|3693.5|478
1619783270000|2021-04-30 11:47:50|3695|3694.5|3696|3695|3696|3695|3695|3694.5|193
1619783280000|2021-04-30 11:48:00|3696.5|3695.5|3695|3694.5|3696.5|3695.5|3695|3694.5|2780
1619783290000|2021-04-30 11:48:10|3694.5|3694|3694.5|3694|3695|3694.5|3694|3693|1237
1619783300000|2021-04-30 11:48:20|3695||3695||3695||3694.5||0
1619783310000|2021-04-30 11:48:30|3694.5||3695||3695||3694.5||0
1619783320000|2021-04-30 11:48:40|3695.5|3694.5|3695|3694.5|3696|3695.5|3695|3694.5|2034
1619783330000|2021-04-30 11:48:50|3694.5|3694|3695|3694|3695|3694|3694.5|3694|200
1619783340000|2021-04-30 11:49:00|3695.5|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|161
1619783350000|2021-04-30 11:49:10|3695|3694.5|3695|3694.5|3695.5|3695|3695|3694.5|1760
1619783360000|2021-04-30 11:49:20|3694.5|3694|3694.5|3694|3695|3694.5|3694.5|3694|387
1619783370000|2021-04-30 11:49:30|||||||||160
1619783380000|2021-04-30 11:49:40|3694|3693.5|3694|3693.5|3694.5|3694|3693.5|3693|636
1619783390000|2021-04-30 11:49:50|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693.5|197
1619783400000|2021-04-30 11:50:00|3693.5|3693|3694|3693|3694|3693|3693.5|3693|596
1619783410000|2021-04-30 11:50:10|3694.5|3693.5|3695|3694.5|3695.5|3694.5|3694.5|3693.5|298
1619783420000|2021-04-30 11:50:20|3694.5|3694|3694|3693.5|3695|3694.5|3694|3693.5|2044
1619783430000|2021-04-30 11:50:30|3694.5||3694.5||3694.5||3694||0
1619783440000|2021-04-30 11:50:40|3695|3694|3695|3694|3695|3694.5|3695|3694|0
1619783450000|2021-04-30 11:50:50||3694.5||3694.5||3694.5||3694|0
1619783460000|2021-04-30 11:51:00|3695.5||3695||3695.5||3695||1114
1619783470000|2021-04-30 11:51:10|3696|3695|3695.5|3694.5|3696|3695|3695.5|3694.5|1762
1619783480000|2021-04-30 11:51:20|3695|3694|3695|3694.5|3695|3694.5|3694.5|3694|961
1619783490000|2021-04-30 11:51:30|3694.5|3694|3694.5|3694|3695|3694|3694.5|3694|1083
1619783500000|2021-04-30 11:51:40|||||||||100
1619783510000|2021-04-30 11:51:50|3695|3694.5|3695|3694|3695|3694.5|3695|3694|265
1619783520000|2021-04-30 11:52:00||3694.5||3694||3694.5||3694|0
1619783530000|2021-04-30 11:52:10|3694.5||3694.5||3695||3694.5||0
1619783540000|2021-04-30 11:52:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|1011
1619783560000|2021-04-30 11:52:40|3693.5|3693|3693|3692.5|3693.5|3693|3693|3692.5|1043
1619783570000|2021-04-30 11:52:50|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|182
1619783580000|2021-04-30 11:53:00|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|1144
1619783590000|2021-04-30 11:53:10|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|147
1619783600000|2021-04-30 11:53:20|3693.5|3693|3694|3693.5|3694.5|3694|3693.5|3693|3359
1619783610000|2021-04-30 11:53:30|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3693.5|451
1619783620000|2021-04-30 11:53:40|||||||||10
1619783640000|2021-04-30 11:54:00|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|258
1619783650000|2021-04-30 11:54:10|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|1668
1619783690000|2021-04-30 11:54:50|3695.5|3695|3697|3696.5|3697|3696.5|3695.5|3695|362
1619783700000|2021-04-30 11:55:00|3697.5|3697|3698.5|3698|3698.5|3698|3697.5|3697|2625
1619783710000|2021-04-30 11:55:10|3699|3698.5|3700|3699.5|3700.5|3700|3699|3698.5|4213
1619783720000|2021-04-30 11:55:20|3699.5|3699|3698.5|3698|3700|3699.5|3698.5|3698|2163
1619783730000|2021-04-30 11:55:30|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|1667
1619783740000|2021-04-30 11:55:40|3697|3696.5|3696.5|3695.5|3697.5|3696.5|3696|3695.5|1529
1619783750000|2021-04-30 11:55:50|3696|3696|3696.5|3696|3696.5|3696|3696|3696|1200
1619783760000|2021-04-30 11:56:00|||||||||50
1619783770000|2021-04-30 11:56:10|3696|3695.5|3696|3695.5|3696|3695.5|3695.5|3695|480
1619783780000|2021-04-30 11:56:20|3695.5|3695|3695.5|3695|3696|3695|3695.5|3695|65
1619783790000|2021-04-30 11:56:30|3695|3694.5|3695|3694.5|3695.5|3695|3695|3694.5|832
1619783800000|2021-04-30 11:56:40|3694.5|3694|3694.5|3693.5|3694.5|3694.5|3694|3693.5|1854
1619783810000|2021-04-30 11:56:50|3694||3694||3694||3694||24
1619783820000|2021-04-30 11:57:00|3693.5|3693|3693.5|3693|3694|3693.5|3693.5|3693|804
1619783830000|2021-04-30 11:57:10|||||||||13
1619783850000|2021-04-30 11:57:30|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|3952
1619783860000|2021-04-30 11:57:40|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|1199
1619783870000|2021-04-30 11:57:50|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|86
1619783880000|2021-04-30 11:58:00|||||||||10
1619783890000|2021-04-30 11:58:10|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|1080
1619783900000|2021-04-30 11:58:20|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|1147
1619783910000|2021-04-30 11:58:30|||||||||41
1619783920000|2021-04-30 11:58:40|3695.5|3695|3695.5|3694.5|3695.5|3695|3695.5|3694.5|133
1619783930000|2021-04-30 11:58:50|3695|3694|3694.5|3694|3695|3694|3694.5|3694|1108
1619783940000|2021-04-30 11:59:00||3693.5||3694||3694||3693.5|0
1619783960000|2021-04-30 11:59:20|3695|3694.5|3695.5|3695|3696|3695.5|3695|3694.5|1812
1619783970000|2021-04-30 11:59:30|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|96
1619783980000|2021-04-30 11:59:40|3696.5|3696|3697|3696|3697|3696.5|3696|3695.5|938
1619783990000|2021-04-30 11:59:50|3696.5|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|1092
1619784000000|2021-04-30 12:00:00|3697|3696.5|3697|3696|3697|3696.5|3697|3696|95
1619784010000|2021-04-30 12:00:10|3697.5|3696.5|3696.5|3696|3697.5|3696.5|3696.5|3696|2345
1619784020000|2021-04-30 12:00:20|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|1489
1619784030000|2021-04-30 12:00:30|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696.5|405
1619784040000|2021-04-30 12:00:40|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|1216
1619784050000|2021-04-30 12:00:50|3696.5|3695.5|3696|3695.5|3696.5|3696|3696|3695.5|894
1619784060000|2021-04-30 12:01:00|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|1062
1619784070000|2021-04-30 12:01:10|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|188
1619784090000|2021-04-30 12:01:30|3694.5|3694|3691|3690.5|3695|3694.5|3690|3689|11908
1619784100000|2021-04-30 12:01:40|3691.5|3691|3692|3691.5|3692.5|3692|3691.5|3691|6072
1619784110000|2021-04-30 12:01:50|3692.5|3691|3693.5|3692.5|3693.5|3693|3692.5|3691|3057
1619784120000|2021-04-30 12:02:00|3693|3692|3693|3692|3693|3692|3692.5|3691.5|2166
1619784130000|2021-04-30 12:02:10|3692.5|3691.5|3692|3691.5|3692.5|3691.5|3691.5|3691|955
1619784140000|2021-04-30 12:02:20|3692.5|3692|3692.5|3691.5|3692.5|3692|3692.5|3691.5|507
1619784150000|2021-04-30 12:02:30|3693|3692|3693.5|3692.5|3693.5|3692.5|3693|3692|744
1619784160000|2021-04-30 12:02:40|3694|3693|3694|3693|3694|3693.5|3693.5|3693|0
1619784170000|2021-04-30 12:02:50|3694.5|3693.5|3695.5|3695|3695.5|3695|3694.5|3693.5|4735
1619784180000|2021-04-30 12:03:00|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|513
1619784190000|2021-04-30 12:03:10|3697|3696.5|3697|3696.5|3697|3696.5|3696|3695.5|3855
1619784200000|2021-04-30 12:03:20|||||||||1410
1619784210000|2021-04-30 12:03:30|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|2148
1619784220000|2021-04-30 12:03:40|3696.5|3696|3696|3695|3697|3696|3695.5|3695|3937
1619784230000|2021-04-30 12:03:50|3695.5|3695.5|3696|3695.5|3697|3696.5|3695.5|3695|996
1619784250000|2021-04-30 12:04:10|3696.5|3695|3696.5|3696|3697|3696.5|3696|3695|1455
1619784260000|2021-04-30 12:04:20|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|1000
1619784270000|2021-04-30 12:04:30|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696|361
1619784280000|2021-04-30 12:04:40|||||||||429
1619784290000|2021-04-30 12:04:50|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|1378
1619784300000|2021-04-30 12:05:00|3696.5|3696|3694.5|3693.5|3697|3696.5|3694|3693.5|5176
1619784310000|2021-04-30 12:05:10|3694|3693|3694.5|3694|3694.5|3694|3693.5|3693|1482
1619784320000|2021-04-30 12:05:20|3694|3693.5|3694|3693.5|3694.5|3694|3693.5|3693|1447
1619784330000|2021-04-30 12:05:30|3693.5|3693|3693|3692.5|3694|3693|3693|3692.5|421
1619784340000|2021-04-30 12:05:40|3693.5|3693|3694.5|3694|3694.5|3694|3693|3692.5|1668
1619784350000|2021-04-30 12:05:50|3695|3694.5|3695.5|3695|3695.5|3695|3694.5|3694|145
1619784360000|2021-04-30 12:06:00|3696|3695.5|3696|3695.5|3696|3695.5|3695.5|3695|704
1619784370000|2021-04-30 12:06:10|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|425
1619784380000|2021-04-30 12:06:20|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|298
1619784390000|2021-04-30 12:06:30|3696.5|3696|3697|3696.5|3697.5|3697|3696.5|3695.5|2138
1619784410000|2021-04-30 12:06:50|3696.5|3696|3696|3695.5|3696.5|3696|3695.5|3695|3373
1619784420000|2021-04-30 12:07:00|||||||||42
1619784440000|2021-04-30 12:07:20|3696.5|3696|3695.5|3695|3696.5|3696|3695|3694.5|1884
1619784450000|2021-04-30 12:07:30|3696|3695.5|3695.5|3695|3696|3695.5|3694.5|3694|2881
1619784460000|2021-04-30 12:07:40|3695|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|867
1619784470000|2021-04-30 12:07:50|3696|3695|3696|3695|3696|3695.5|3696|3695|854
1619784480000|2021-04-30 12:08:00|3696.5|3695.5|3698|3697|3698|3697|3696.5|3695|1927
1619784490000|2021-04-30 12:08:10|3697.5|3697.5|3698.5|3698|3699|3698.5|3697.5|3697.5|2510
1619784500000|2021-04-30 12:08:20|3699|3698.5|3699.5|3699|3699.5|3699|3698.5|3698|868
1619784520000|2021-04-30 12:08:40|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|621
1619784530000|2021-04-30 12:08:50|3699|3698.5|3699.5|3698.5|3699.5|3699|3699|3698.5|1357
1619784540000|2021-04-30 12:09:00|3699||3699||3699||3699||0
1619784550000|2021-04-30 12:09:10|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|1140
1619784580000|2021-04-30 12:09:40|||||||||73
1619784610000|2021-04-30 12:10:10|3700|3699.5|3701|3700.5|3701|3700.5|3700|3699.5|629
1619784620000|2021-04-30 12:10:20|3701.5|3701|3703|3702|3703.5|3702.5|3701.5|3701|425
1619784630000|2021-04-30 12:10:30|3702.5|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|260
1619784640000|2021-04-30 12:10:40|3703.5|3703|3703.5|3703|3703.5|3703|3703|3703|275
1619784660000|2021-04-30 12:11:00|3703|3702.5|3703.5|3703|3703.5|3703|3702.5|3702|3732
1619784670000|2021-04-30 12:11:10|3703|3702.5|3701.5|3700.5|3703.5|3702.5|3701|3700.5|1692
1619784680000|2021-04-30 12:11:20||3701||3701||3701||3700.5|60
1619784690000|2021-04-30 12:11:30||3700.5||3701||3701||3700.5|0
1619784700000|2021-04-30 12:11:40|3702|3701.5|3702|3701|3702|3701.5|3702|3701|711
1619784720000|2021-04-30 12:12:00|3701.5|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|901
1619784730000|2021-04-30 12:12:10||3701||3701||3701.5||3701|6
1619784740000|2021-04-30 12:12:20|3701.5|3701.5|3701.5|3701|3701.5|3701.5|3701.5|3701|0
1619784750000|2021-04-30 12:12:30|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|1806
1619784770000|2021-04-30 12:12:50|3701|3700.5|3700|3699.5|3701|3700.5|3700|3699.5|1150
1619784780000|2021-04-30 12:13:00|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|1265
1619784790000|2021-04-30 12:13:10|3700.5|3700|3700.5|3700|3700.5|3700|3700|3700|537
1619784800000|2021-04-30 12:13:20|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|315
1619784810000|2021-04-30 12:13:30|3701|3700.5|3701.5|3701|3702|3701.5|3701|3700.5|4450
1619784820000|2021-04-30 12:13:40|||||||||1
1619784840000|2021-04-30 12:14:00|3702|3701.5|3702.5|3702|3703|3702|3701.5|3701|1065
1619784860000|2021-04-30 12:14:20|||||||||130
1619784880000|2021-04-30 12:14:40|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702|47
1619784890000|2021-04-30 12:14:50|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|507
1619784900000|2021-04-30 12:15:00|3703.5|3703|3703.5|3702.5|3703.5|3703|3702.5|3702|2043
1619784910000|2021-04-30 12:15:10||3703||3703||3703||3703|38
1619784920000|2021-04-30 12:15:20|3704|3703.5|3704|3703.5|3704.5|3703.5|3704|3703.5|603
1619784930000|2021-04-30 12:15:30|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|813
1619784940000|2021-04-30 12:15:40|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|902
1619784950000|2021-04-30 12:15:50|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|243
1619784960000|2021-04-30 12:16:00|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|246
1619784970000|2021-04-30 12:16:10|||||||||119
1619785000000|2021-04-30 12:16:40|3704.5|3704|3704.5|3704|3704.5|3704|3704|3703.5|1291
1619785010000|2021-04-30 12:16:50|3704|3703.5|3703|3702|3704|3703.5|3702.5|3702|1809
1619785020000|2021-04-30 12:17:00|3702.5|3701.5|3702.5|3702|3704|3702.5|3702|3701.5|9018
1619785030000|2021-04-30 12:17:10|3703|3702.5|3704.5|3704|3704.5|3704|3703|3702.5|868
1619785040000|2021-04-30 12:17:20|3705|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|1110
1619785050000|2021-04-30 12:17:30|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|146
1619785070000|2021-04-30 12:17:50|3706|3705.5|3708.5|3708|3708.5|3708|3706|3705.5|1738
1619785080000|2021-04-30 12:18:00|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|897
1619785090000|2021-04-30 12:18:10|3707|3706.5|3706|3705.5|3707.5|3707|3705.5|3705|9228
1619785100000|2021-04-30 12:18:20|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|1415
1619785110000|2021-04-30 12:18:30|3705.5|3705|3705.5|3705|3706|3705|3705.5|3705|394
1619785120000|2021-04-30 12:18:40|3705|3704.5|3704.5|3704|3705.5|3705|3704.5|3704|2032
1619785130000|2021-04-30 12:18:50|3705|3704.5|3704.5|3704|3705|3704.5|3704|3703.5|2699
1619785140000|2021-04-30 12:19:00|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|790
1619785150000|2021-04-30 12:19:10|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|1008
1619785160000|2021-04-30 12:19:20||3703.5||3704||3704||3703.5|0
1619785170000|2021-04-30 12:19:30|3705|3704.5|3705|3704.5|3705.5|3705|3705|3704.5|446
1619785180000|2021-04-30 12:19:40|3705.5|3705|3705.5|3705|3706|3705|3704.5|3704|1629
1619785190000|2021-04-30 12:19:50|3705|3704.5|3706|3705.5|3706|3705.5|3705|3704.5|1865
1619785200000|2021-04-30 12:20:00|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|262
1619785220000|2021-04-30 12:20:20|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|173
1619785230000|2021-04-30 12:20:30|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|26
1619785240000|2021-04-30 12:20:40|3707.5||3707.5||3707.5||3707||293
1619785250000|2021-04-30 12:20:50|3707|3706|3707|3706.5|3707.5|3706.5|3706.5|3706|1066
1619785280000|2021-04-30 12:21:20|3706.5|3706|3706.5|3705.5|3707|3706.5|3706|3705.5|1318
1619785290000|2021-04-30 12:21:30|3706|3706|3706|3705|3706.5|3706|3705.5|3705|310
1619785300000|2021-04-30 12:21:40|3705.5||3705.5||3705.5||3705.5||0
1619785310000|2021-04-30 12:21:50|3706|3705.5|3705|3704.5|3706|3705.5|3705|3704.5|1705
1619785320000|2021-04-30 12:22:00|3704.5|3704|3705.5|3705|3705.5|3705|3704.5|3704|788
1619785330000|2021-04-30 12:22:10|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3705.5|3705|679
1619785340000|2021-04-30 12:22:20|3706|3706|3706.5|3706|3707|3706.5|3706|3706|54
1619785350000|2021-04-30 12:22:30|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|833
1619785380000|2021-04-30 12:23:00|||||||||27
1619785390000|2021-04-30 12:23:10|3707|3706.5|3708|3707.5|3708.5|3707.5|3707|3706.5|1972
1619785400000|2021-04-30 12:23:20|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|53
1619785410000|2021-04-30 12:23:30|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|957
1619785420000|2021-04-30 12:23:40|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|404
1619785450000|2021-04-30 12:24:10|3707.5|3707|3708|3707.5|3708|3707.5|3707|3707|2238
1619785460000|2021-04-30 12:24:20|3707.5|3707|3707.5|3707|3708|3707.5|3707|3706.5|1658
1619785470000|2021-04-30 12:24:30||3706.5||3707||3707||3706.5|0
1619785480000|2021-04-30 12:24:40|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|1027
1619785490000|2021-04-30 12:24:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|148
1619785510000|2021-04-30 12:25:10|3707.5|3707|3707.5|3707|3707.5|3707|3707|3706.5|1061
1619785520000|2021-04-30 12:25:20|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|17
1619785530000|2021-04-30 12:25:30|3707|3706.5|3710|3709.5|3710.5|3710|3707|3706.5|1894
1619785540000|2021-04-30 12:25:40|3710.5|3710|3710.5|3710|3711|3710|3710.5|3710|42
1619785550000|2021-04-30 12:25:50|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|1408
1619785560000|2021-04-30 12:26:00|3709|3708.5|3708.5|3707.5|3709|3708.5|3708|3707.5|869
1619785570000|2021-04-30 12:26:10||3708||3708||3708||3708|0
1619785580000|2021-04-30 12:26:20|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|2034
1619785590000|2021-04-30 12:26:30|3708.5|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|624
1619785600000|2021-04-30 12:26:40|3708||3708||3708||3708||0
1619785610000|2021-04-30 12:26:50|3707.5|3707|3707.5|3707|3707.5|3707|3707|3706.5|867
1619785620000|2021-04-30 12:27:00|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|589
1619785630000|2021-04-30 12:27:10|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|841
1619785640000|2021-04-30 12:27:20|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|854
1619785650000|2021-04-30 12:27:30|3709|3708.5|3709|3708|3709|3708.5|3708|3707.5|3399
1619785660000|2021-04-30 12:27:40|3708.5|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|186
1619785670000|2021-04-30 12:27:50|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|292
1619785680000|2021-04-30 12:28:00|3710|3709.5|3711|3710|3711|3710|3710|3709|1810
1619785690000|2021-04-30 12:28:10|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|121
1619785710000|2021-04-30 12:28:30||3710.5||3710.5||3710.5||3710.5|0
1619785720000|2021-04-30 12:28:40|3710.5|3710|3710|3709.5|3711|3710.5|3709.5|3709|5416
1619785730000|2021-04-30 12:28:50|3710.5|3709|3710.5|3709.5|3710.5|3710|3710.5|3709|767
1619785740000|2021-04-30 12:29:00|3710|3710|3709.5|3708.5|3710|3710|3709.5|3708.5|1726
1619785750000|2021-04-30 12:29:10|3709|3709|3708|3707.5|3709|3709|3708|3707.5|1201
1619785770000|2021-04-30 12:29:30||3707||3707||3707||3707|39
1619785780000|2021-04-30 12:29:40|3708.5|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|1087
1619785790000|2021-04-30 12:29:50|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708|1718
1619785800000|2021-04-30 12:30:00|3708.5|3708|3707.5|3706.5|3709|3708.5|3707|3706.5|1622
1619785820000|2021-04-30 12:30:20|3707|3706|3708|3707|3708|3707|3707|3706|537
1619785830000|2021-04-30 12:30:30|3707.5|3707.5|3709|3708|3709|3708|3707.5|3707.5|349
1619785840000|2021-04-30 12:30:40|3709.5|3708.5|3707.5|3707|3709.5|3708.5|3707.5|3706.5|1638
1619785850000|2021-04-30 12:30:50|3707|3706.5|3708|3707|3708|3707.5|3707|3706|2411
1619785860000|2021-04-30 12:31:00|3707.5|3706.5|3708|3707.5|3708.5|3707.5|3707|3706.5|6095
1619785870000|2021-04-30 12:31:10|3707.5|3707|3707|3706|3707.5|3707|3706.5|3706|1231
1619785880000|2021-04-30 12:31:20|3706.5|3706.5|3706|3705.5|3707|3706.5|3706|3705.5|2473
1619785890000|2021-04-30 12:31:30|3706.5|3705|3705|3704|3707|3705.5|3705|3704|4066
1619785900000|2021-04-30 12:31:40|3704|3704.5|3705.5|3705|3706.5|3706|3704|3703.5|6035
1619785910000|2021-04-30 12:31:50|3705|3704|3706|3705.5|3706.5|3706|3705|3704|1997
1619785920000|2021-04-30 12:32:00|3705.5|3705|3706.5|3706|3707|3706|3705.5|3705|632
1619785930000|2021-04-30 12:32:10|3706|3705.5|3705|3704.5|3706|3705.5|3705|3704.5|959
1619785940000|2021-04-30 12:32:20||3704||3704||3704.5||3704|0
1619785950000|2021-04-30 12:32:30|3705.5|3704.5|3703|3702.5|3705.5|3705|3703|3702.5|2384
1619785960000|2021-04-30 12:32:40|3703.5|3703|3703|3702.5|3703.5|3703|3703|3702.5|224
1619785970000|2021-04-30 12:32:50|3703.5|3703|3703.5|3703|3703.5|3703|3703|3702.5|2371
1619785980000|2021-04-30 12:33:00|3704|3703.5|3704.5|3704|3705|3704.5|3704|3703.5|4553
1619785990000|2021-04-30 12:33:10|3705||3704.5||3705||3704.5||0
1619786000000|2021-04-30 12:33:20|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|331
1619786010000|2021-04-30 12:33:30|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|723
1619786020000|2021-04-30 12:33:40|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|695
1619786030000|2021-04-30 12:33:50|3703.5|3703|3703|3702.5|3703.5|3703|3703|3702.5|245
1619786040000|2021-04-30 12:34:00|3703.5|3703|3704.5|3703.5|3704.5|3703.5|3703.5|3702.5|210
1619786050000|2021-04-30 12:34:10|3704||3704||3704.5||3704||0
1619786060000|2021-04-30 12:34:20|3704.5|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|226
1619786070000|2021-04-30 12:34:30|3704|3703|3704|3703|3704|3703|3703.5|3703|201
1619786080000|2021-04-30 12:34:40|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3702.5|3702|637
1619786090000|2021-04-30 12:34:50|3703|3702|3703.5|3703|3703.5|3703|3703|3702|1118
1619786100000|2021-04-30 12:35:00|3704|3702.5|3703.5|3703|3704|3703.5|3703.5|3702.5|60
1619786120000|2021-04-30 12:35:20|3703|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|729
1619786130000|2021-04-30 12:35:30|3702|3702|3702.5|3702|3702.5|3702|3702|3701.5|0
1619786150000|2021-04-30 12:35:50|3703|3702.5|3703.5|3702.5|3704|3703.5|3703|3702.5|2110
1619786160000|2021-04-30 12:36:00|3703|3702|3703|3702.5|3703|3702.5|3702.5|3702|229
1619786170000|2021-04-30 12:36:10|3703.5|3702|3704|3703|3704|3703|3703.5|3702|86
1619786180000|2021-04-30 12:36:20|3703.5|3703.5|3704.5|3704|3705|3704|3703.5|3703|364
1619786190000|2021-04-30 12:36:30|3705|3704.5|3705|3704|3705|3704.5|3705|3704|93
1619786200000|2021-04-30 12:36:40|3704.5|3703.5|3704.5|3703.5|3704.5|3704|3704|3703.5|445
1619786210000|2021-04-30 12:36:50|3705|3704|3704.5|3703.5|3705|3704|3704|3703.5|333
1619786220000|2021-04-30 12:37:00||3704||3703.5||3704||3703.5|0
1619786230000|2021-04-30 12:37:10|3704|3703|3703|3702|3704|3703|3703|3702|787
1619786240000|2021-04-30 12:37:20|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701|95
1619786250000|2021-04-30 12:37:30|3701.5|3701|3702.5|3702|3702.5|3702|3701.5|3701|1440
1619786260000|2021-04-30 12:37:40|||||||||89
1619786280000|2021-04-30 12:38:00|3702|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|410
1619786290000|2021-04-30 12:38:10|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|854
1619786300000|2021-04-30 12:38:20|3702|3702|3702.5|3702|3702.5|3702|3702|3701.5|200
1619786310000|2021-04-30 12:38:30|||||||||500
1619786320000|2021-04-30 12:38:40|3702|3701.5|3703|3702.5|3703|3702.5|3702|3701.5|1439
1619786330000|2021-04-30 12:38:50|3703.5|3703|3703|3702|3703.5|3703|3702.5|3702|1772
1619786340000|2021-04-30 12:39:00||3702.5||3702.5||3702.5||3702.5|169
1619786350000|2021-04-30 12:39:10|||||||||4
1619786360000|2021-04-30 12:39:20|||||||||54
1619786370000|2021-04-30 12:39:30|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|670
1619786380000|2021-04-30 12:39:40|3702.5|3702|3703.5|3703|3704|3703.5|3702.5|3702|1970
1619786390000|2021-04-30 12:39:50|3703|3702.5|3702.5|3701.5|3703.5|3702.5|3702|3701.5|124
1619786400000|2021-04-30 12:40:00||3702||3701.5||3702||3701.5|30
1619786410000|2021-04-30 12:40:10|3702|3701|3702|3701.5|3702|3701.5|3702|3701|118
1619786430000|2021-04-30 12:40:30|3702.5|3702|3702.5|3702|3703|3702.5|3702.5|3702|1590
1619786460000|2021-04-30 12:41:00|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|168
1619786470000|2021-04-30 12:41:10|3702.5|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|0
1619786490000|2021-04-30 12:41:30|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3702.5|3702|438
1619786500000|2021-04-30 12:41:40|3704|3703|3704|3703|3704|3703|3704|3703|0
1619786510000|2021-04-30 12:41:50|3704.5|3703.5|3704.5|3703.5|3705|3704|3704|3703|1323
1619786520000|2021-04-30 12:42:00|3705|3704|3705|3704.5|3705|3704.5|3704.5|3704|259
1619786530000|2021-04-30 12:42:10|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|142
1619786540000|2021-04-30 12:42:20|3704.5|3704.5|3705|3704.5|3705|3704.5|3704.5|3704.5|0
1619786550000|2021-04-30 12:42:30|3705.5|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3704.5|598
1619786560000|2021-04-30 12:42:40|3707|3706|3707|3706|3707|3706|3706.5|3706|0
1619786570000|2021-04-30 12:42:50|3706.5|3705.5|3707|3706.5|3707.5|3706.5|3706.5|3705.5|336
1619786590000|2021-04-30 12:43:10|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|567
1619786600000|2021-04-30 12:43:20|3706.5|3706|3705.5|3704.5|3706.5|3706|3705|3704.5|1448
1619786610000|2021-04-30 12:43:30|3705|3704|3705|3704|3705|3704|3704.5|3704|305
1619786620000|2021-04-30 12:43:40|3704.5|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|0
1619786630000|2021-04-30 12:43:50|||||||||100
1619786640000|2021-04-30 12:44:00|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|72
1619786650000|2021-04-30 12:44:10|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3703|962
1619786660000|2021-04-30 12:44:20||3703||3703.5||3703.5||3703|0
1619786670000|2021-04-30 12:44:30|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|243
1619786680000|2021-04-30 12:44:40|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704|450
1619786690000|2021-04-30 12:44:50|3706|3705|3706.5|3705.5|3706.5|3706|3706|3704.5|100
1619786700000|2021-04-30 12:45:00|3706||3706||3706.5||3706||0
1619786730000|2021-04-30 12:45:30|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|1627
1619786740000|2021-04-30 12:45:40|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|0
1619786750000|2021-04-30 12:45:50|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|96
1619786760000|2021-04-30 12:46:00|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|58
1619786770000|2021-04-30 12:46:10|3707|3706.5|3707.5|3707|3708|3707.5|3707|3706|973
1619786780000|2021-04-30 12:46:20|3708||3707.5||3708||3707.5||0
1619786790000|2021-04-30 12:46:30|3708|3706.5|3707.5|3706.5|3708|3706.5|3707|3706.5|811
1619786810000|2021-04-30 12:46:50||3707||3706.5||3707||3706.5|2
1619786820000|2021-04-30 12:47:00|3707|3706|3706.5|3705.5|3707|3706.5|3706.5|3705.5|267
1619786830000|2021-04-30 12:47:10|3706|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|125
1619786840000|2021-04-30 12:47:20|3706||3706||3706||3706||0
1619786850000|2021-04-30 12:47:30|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|507
1619786860000|2021-04-30 12:47:40|3707||3706.5||3707||3706.5||655
1619786870000|2021-04-30 12:47:50|||||||||20
1619786900000|2021-04-30 12:48:20|3706|3705.5|3706|3705|3706|3705.5|3706|3705|714
1619786910000|2021-04-30 12:48:30|3705.5|3704.5|3705|3704.5|3706|3704.5|3705|3704.5|433
1619786920000|2021-04-30 12:48:40|3705.5||3705.5||3705.5||3705||0
1619786930000|2021-04-30 12:48:50|3705||3705||3705||3705||0
1619786960000|2021-04-30 12:49:20|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|619
1619786980000|2021-04-30 12:49:40|3705.5|3704.5|3705|3704.5|3705.5|3705|3705|3704.5|446
1619786990000|2021-04-30 12:49:50|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|1229
1619787000000|2021-04-30 12:50:00|||||||||100
1619787010000|2021-04-30 12:50:10|3705.5|3705|3706|3705|3706|3705|3705.5|3705|563
1619787020000|2021-04-30 12:50:20|3706.5|3705.5|3706|3705.5|3706.5|3706|3706|3705|300
1619787040000|2021-04-30 12:50:40|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|150
1619787050000|2021-04-30 12:50:50|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|0
1619787060000|2021-04-30 12:51:00|||||||||30
1619787100000|2021-04-30 12:51:40|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|231
1619787120000|2021-04-30 12:52:00|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|287
1619787130000|2021-04-30 12:52:10|3706|3705.5|3706|3705|3706|3705.5|3706|3705|215
1619787140000|2021-04-30 12:52:20||3705.5||3705.5||3705.5||3705.5|0
1619787160000|2021-04-30 12:52:40|3705.5|3705|3705.5|3705|3706|3705|3705.5|3705|399
1619787170000|2021-04-30 12:52:50|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|61
1619787180000|2021-04-30 12:53:00|3704.5|3704.5|3704.5|3704|3704.5|3704.5|3704.5|3704|0
1619787200000|2021-04-30 12:53:20|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704|373
1619787220000|2021-04-30 12:53:40|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|415
1619787240000|2021-04-30 12:54:00|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|167
1619787270000|2021-04-30 12:54:30|3706|3704.5|3705.5|3705|3706|3705.5|3705.5|3704.5|952
1619787280000|2021-04-30 12:54:40|3705|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|343
1619787290000|2021-04-30 12:54:50|3705.5|3705|3705.5|3705|3705.5|3705|3705|3705|0
1619787300000|2021-04-30 12:55:00|3706||3706||3706||3706||0
1619787310000|2021-04-30 12:55:10|3705.5|3705.5|3706|3705|3706|3705.5|3705.5|3705|111
1619787320000|2021-04-30 12:55:20|3705.5||3706||3706||3705.5||0
1619787330000|2021-04-30 12:55:30|3705.5||3706||3706||3705.5||0
1619787340000|2021-04-30 12:55:40|3706.5|3705.5|3706|3705.5|3706.5|3706|3706|3705|651
1619787350000|2021-04-30 12:55:50|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|202
1619787360000|2021-04-30 12:56:00|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|648
1619787370000|2021-04-30 12:56:10|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|268
1619787390000|2021-04-30 12:56:30|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|890
1619787400000|2021-04-30 12:56:40|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|18
1619787410000|2021-04-30 12:56:50|3703.5|3703|3702.5|3702|3703.5|3703|3702.5|3702|1556
1619787420000|2021-04-30 12:57:00||3701.5||3702||3702||3701.5|111
1619787430000|2021-04-30 12:57:10|||||||||1
1619787440000|2021-04-30 12:57:20||3701.5||3701.5||3701.5||3701.5|430
1619787450000|2021-04-30 12:57:30||3702||3702||3702||3702|200
1619787460000|2021-04-30 12:57:40|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|245
1619787470000|2021-04-30 12:57:50|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|273
1619787480000|2021-04-30 12:58:00|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|1376
1619787500000|2021-04-30 12:58:20|||||||||876
1619787520000|2021-04-30 12:58:40|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|546
1619787530000|2021-04-30 12:58:50|3700.5|3700|3701|3700|3701|3700|3700.5|3700|392
1619787540000|2021-04-30 12:59:00|3700.5|3700.5|3701|3700|3701|3700.5|3700.5|3700|102
1619787550000|2021-04-30 12:59:10|3701.5|3700.5|3701|3700.5|3701.5|3701|3700.5|3700|4872
1619787560000|2021-04-30 12:59:20|||||||||1
1619787580000|2021-04-30 12:59:40|||||||||43
1619787590000|2021-04-30 12:59:50|3700.5|3700|3699|3698|3700.5|3700|3698.5|3698|7203
1619787600000|2021-04-30 13:00:00|3698.5|3698.5|3698.5|3698|3698.5|3698.5|3698.5|3698|80
1619787610000|2021-04-30 13:00:10|3698|3697.5|3698|3697.5|3698.5|3697.5|3697.5|3697|631
1619787620000|2021-04-30 13:00:20|3697.5|3697|3699|3698.5|3699|3698.5|3697.5|3697|3308
1619787630000|2021-04-30 13:00:30|3698.5|3698|3698.5|3698|3699|3698|3698.5|3698|156
1619787640000|2021-04-30 13:00:40|3698|3697.5|3698.5|3697.5|3698.5|3698|3698|3697.5|580
1619787650000|2021-04-30 13:00:50||3698||3697.5||3698||3697.5|433
1619787660000|2021-04-30 13:01:00|3698|3698|3698.5|3698|3698.5|3698|3698|3698|152
1619787680000|2021-04-30 13:01:20|3698|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|262
1619787690000|2021-04-30 13:01:30|3698.5||3698||3698.5||3698||208
1619787700000|2021-04-30 13:01:40|3698.5|3698|3699|3698.5|3699.5|3699|3698|3697.5|1156
1619787710000|2021-04-30 13:01:50|3699.5|3699|3698.5|3698|3699.5|3699|3698.5|3698|811
1619787720000|2021-04-30 13:02:00|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|540
1619787730000|2021-04-30 13:02:10|3699.5|3699|3699.5|3699|3700|3699|3699.5|3699|256
1619787740000|2021-04-30 13:02:20|3699|3698.5|3699|3698|3699|3698.5|3698.5|3698|1796
1619787750000|2021-04-30 13:02:30|3698.5|3698.5|3698.5|3698|3698.5|3698.5|3698.5|3698|17
1619787760000|2021-04-30 13:02:40|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|211
1619787770000|2021-04-30 13:02:50|3697.5|3697|3697.5|3697|3698|3697|3697.5|3697|83
1619787790000|2021-04-30 13:03:10|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|824
1619787800000|2021-04-30 13:03:20|3698.5|3698|3699|3698|3699|3698|3698.5|3698|1182
1619787810000|2021-04-30 13:03:30|3699.5|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|50
1619787820000|2021-04-30 13:03:40|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|8
1619787840000|2021-04-30 13:04:00|3699|3698.5|3698.5|3697.5|3699|3698.5|3698.5|3697.5|163
1619787850000|2021-04-30 13:04:10|3698|3698|3697.5|3697|3698|3698|3697.5|3697|1348
1619787860000|2021-04-30 13:04:20|3697|3696.5|3697.5|3697|3698|3697.5|3697|3696.5|2831
1619787870000|2021-04-30 13:04:30|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|1087
1619787880000|2021-04-30 13:04:40|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|1502
1619787890000|2021-04-30 13:04:50|||||||||934
1619787900000|2021-04-30 13:05:00|3697.5|3697|3696.5|3696|3697.5|3697|3696.5|3696|775
1619787910000|2021-04-30 13:05:10||3695.5||3696||3696||3695.5|1050
1619787920000|2021-04-30 13:05:20|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|119
1619787930000|2021-04-30 13:05:30|3695|3694.5|3695|3694.5|3695|3694.5|3694.5|3694|697
1619787940000|2021-04-30 13:05:40|3694.5|3694|3694|3693.5|3695|3694.5|3694|3693.5|1377
1619787950000|2021-04-30 13:05:50|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693.5|1091
1619787960000|2021-04-30 13:06:00|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|767
1619787970000|2021-04-30 13:06:10|3695.5|3695|3695.5|3695|3696|3695|3695.5|3695|1864
1619787980000|2021-04-30 13:06:20|||||||||19
1619787990000|2021-04-30 13:06:30|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|179
1619788000000|2021-04-30 13:06:40|||||||||124
1619788010000|2021-04-30 13:06:50|3695.5|3695|3695|3694|3696|3695.5|3695|3694|798
1619788020000|2021-04-30 13:07:00|3694.5|3693.5|3693.5|3693|3694.5|3693.5|3693.5|3693|646
1619788030000|2021-04-30 13:07:10|3694|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|145
1619788040000|2021-04-30 13:07:20|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|0
1619788050000|2021-04-30 13:07:30|||||||||81
1619788060000|2021-04-30 13:07:40|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|657
1619788070000|2021-04-30 13:07:50|3694.5|3694|3695|3694|3695|3694|3694|3693.5|254
1619788080000|2021-04-30 13:08:00|3694.5|3693.5|3694|3693.5|3694.5|3693.5|3694|3693|90
1619788090000|2021-04-30 13:08:10|3693.5|3693|3693|3692|3693.5|3693|3692.5|3692|1392
1619788100000|2021-04-30 13:08:20|3692.5|3691.5|3692|3691.5|3692.5|3692|3692|3691.5|32
1619788110000|2021-04-30 13:08:30|3692.5|3692|3693.5|3692.5|3693.5|3692.5|3692|3691.5|2969
1619788120000|2021-04-30 13:08:40||3693||3693||3693||3693|0
1619788130000|2021-04-30 13:08:50|3694|3693.5|3694|3693|3694|3693.5|3694|3693|74
1619788140000|2021-04-30 13:09:00|3693.5|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|135
1619788150000|2021-04-30 13:09:10|3694|3693.5|3694|3693|3694.5|3693.5|3694|3693|209
1619788160000|2021-04-30 13:09:20|3693.5|3693.5|3693.5|3693|3693.5|3693.5|3693.5|3693|0
1619788170000|2021-04-30 13:09:30|3694|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|2595
1619788180000|2021-04-30 13:09:40|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|649
1619788200000|2021-04-30 13:10:00|3693|3692.5|3694.5|3694|3694.5|3694|3693|3692.5|2603
1619788210000|2021-04-30 13:10:10|3694|3693.5|3692.5|3692|3694|3693.5|3692.5|3692|1856
1619788220000|2021-04-30 13:10:20|3693|3692.5|3693|3692|3693|3692.5|3693|3692|968
1619788240000|2021-04-30 13:10:40|3693.5|3692.5|3693|3692.5|3693.5|3693|3693|3692|2428
1619788250000|2021-04-30 13:10:50|||||||||230
1619788260000|2021-04-30 13:11:00|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|817
1619788270000|2021-04-30 13:11:10|3693|3692.5|3693|3692.5|3693.5|3692.5|3692.5|3692|1387
1619788280000|2021-04-30 13:11:20|3692.5|3692|3693|3692|3693|3692|3692.5|3692|270
1619788290000|2021-04-30 13:11:30|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|1439
1619788300000|2021-04-30 13:11:40|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|1059
1619788310000|2021-04-30 13:11:50|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|1593
1619788320000|2021-04-30 13:12:00|3694|3693.5|3695|3694|3695|3694.5|3694|3693.5|181
1619788330000|2021-04-30 13:12:10|3694.5||3694.5||3694.5||3694.5||0
1619788350000|2021-04-30 13:12:30|3694|3693.5|3694|3693|3694|3693.5|3694|3693|267
1619788360000|2021-04-30 13:12:40|3694.5|3693.5|3694.5|3694|3695|3694|3694.5|3693.5|3
1619788370000|2021-04-30 13:12:50|3695||3695||3695||3695||0
1619788380000|2021-04-30 13:13:00|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|291
1619788390000|2021-04-30 13:13:10|3694|3693|3694.5|3693.5|3694.5|3693.5|3694|3693|300
1619788400000|2021-04-30 13:13:20|3694|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1619788410000|2021-04-30 13:13:30|3694|3693|3694|3693.5|3694|3693.5|3694|3693|0
1619788420000|2021-04-30 13:13:40||3693||3693||3693||3693|93
1619788430000|2021-04-30 13:13:50|3693.5|3693.5|3693.5|3693|3693.5|3693.5|3693.5|3693|145
1619788440000|2021-04-30 13:14:00|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693|0
1619788450000|2021-04-30 13:14:10||3693||3693.5||3693.5||3693|0
1619788470000|2021-04-30 13:14:30|3693.5|3693|3693.5|3693|3693.5|3693|3693|3692.5|3093
1619788480000|2021-04-30 13:14:40|||||||||10
1619788510000|2021-04-30 13:15:10|3693|3692.5|3693|3692.5|3693.5|3693|3692.5|3692|2709
1619788520000|2021-04-30 13:15:20|3692.5|3692|3692|3691|3692.5|3692|3691|3690.5|6775
1619788530000|2021-04-30 13:15:30|3691.5|3691.5|3692|3691.5|3692|3691.5|3691.5|3691.5|174
1619788540000|2021-04-30 13:15:40|||||||||65
1619788570000|2021-04-30 13:16:10|3692.5|3692|3693|3692|3693.5|3692.5|3692.5|3692|945
1619788580000|2021-04-30 13:16:20|3692.5||3693||3693||3692.5||25
1619788590000|2021-04-30 13:16:30|3692.5||3692.5||3692.5||3692.5||3
1619788600000|2021-04-30 13:16:40|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|402
1619788610000|2021-04-30 13:16:50|3691|3690.5|3691|3690|3691|3690.5|3690.5|3690|237
1619788620000|2021-04-30 13:17:00|3691.5|3690.5|3691.5|3691|3691.5|3691|3691.5|3690.5|1448
1619788630000|2021-04-30 13:17:10|3692|3691.5|3692|3691.5|3692.5|3691.5|3692|3691|584
1619788640000|2021-04-30 13:17:20|3692.5|3692|3692.5|3692|3692.5|3692|3692|3691.5|120
1619788650000|2021-04-30 13:17:30|3693||3692.5||3693||3692.5||0
1619788660000|2021-04-30 13:17:40|||||||||33
1619788690000|2021-04-30 13:18:10|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691|352
1619788700000|2021-04-30 13:18:20|||||||||3
1619788710000|2021-04-30 13:18:30|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|0
1619788720000|2021-04-30 13:18:40|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|32
1619788730000|2021-04-30 13:18:50|3692.5|3692|3691.5|3691|3692.5|3692|3691.5|3691|369
1619788740000|2021-04-30 13:19:00|3691|3690.5|3690.5|3690|3691|3690.5|3690.5|3690|974
1619788750000|2021-04-30 13:19:10|3691|3690.5|3691|3690|3691|3690.5|3691|3690|762
1619788760000|2021-04-30 13:19:20||3690.5||3690.5||3690.5||3690|0
1619788770000|2021-04-30 13:19:30|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|224
1619788780000|2021-04-30 13:19:40|||||||||230
1619788800000|2021-04-30 13:20:00|||||||||2041
1619788810000|2021-04-30 13:20:10|3690|3689.5|3689.5|3689|3690|3689.5|3689.5|3689|3792
1619788820000|2021-04-30 13:20:20|3689|3688.5|3688.5|3688|3689.5|3688.5|3688.5|3688|1323
1619788830000|2021-04-30 13:20:30|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|262
1619788840000|2021-04-30 13:20:40|3687.5|3687|3688|3687|3688|3687.5|3687.5|3687|1160
1619788850000|2021-04-30 13:20:50|3687.5||3687.5||3687.5||3687.5||0
1619788860000|2021-04-30 13:21:00|||||||||3
1619788870000|2021-04-30 13:21:10|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|2088
1619788880000|2021-04-30 13:21:20|3688|3687.5|3687.5|3686.5|3688|3687.5|3687.5|3686.5|1446
1619788890000|2021-04-30 13:21:30|3688|3687|3688|3687.5|3688|3687.5|3688|3687|572
1619788900000|2021-04-30 13:21:40|3688.5|3688|3688|3687|3689|3688.5|3688|3687|2444
1619788910000|2021-04-30 13:21:50|3687.5||3687.5||3687.5||3687.5||4
1619788920000|2021-04-30 13:22:00|3688|3687.5|3688|3687|3688|3687.5|3688|3687|532
1619788930000|2021-04-30 13:22:10|3687.5|3686.5|3688|3687.5|3688|3687.5|3687|3686.5|537
1619788940000|2021-04-30 13:22:20|3688.5|3688|3689.5|3688.5|3689.5|3689|3688.5|3687.5|1070
1619788950000|2021-04-30 13:22:30||3689||3688.5||3689||3688.5|375
1619788960000|2021-04-30 13:22:40|3689|3689|3689|3688.5|3689|3689|3689|3688.5|0
1619788980000|2021-04-30 13:23:00|3689.5|3689|3689.5|3689|3689.5|3689|3689|3689|503
1619789000000|2021-04-30 13:23:20|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|1099
1619789010000|2021-04-30 13:23:30|||||||||10
1619789020000|2021-04-30 13:23:40|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|1028
1619789030000|2021-04-30 13:23:50|||||||||5
1619789040000|2021-04-30 13:24:00|3690|3689.5|3689.5|3689|3690|3689.5|3689.5|3689|1082
1619789050000|2021-04-30 13:24:10|||||||||296
1619789060000|2021-04-30 13:24:20|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689|562
1619789070000|2021-04-30 13:24:30|3690.5|3690|3690.5|3689.5|3690.5|3690|3690.5|3689.5|12
1619789080000|2021-04-30 13:24:40|3690|3690|3690|3689.5|3690|3690|3690|3689.5|70
1619789090000|2021-04-30 13:24:50|||||||||983
1619789100000|2021-04-30 13:25:00|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|0
1619789120000|2021-04-30 13:25:20|3689|3688.5|3689|3688.5|3689|3688.5|3688.5|3688|3297
1619789150000|2021-04-30 13:25:50||3688||3688.5||3688.5||3688|12
1619789160000|2021-04-30 13:26:00|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|2929
1619789170000|2021-04-30 13:26:10|||||||||46
1619789180000|2021-04-30 13:26:20|3688.5|3688|3689.5|3689|3689.5|3689|3688.5|3688|1703
1619789200000|2021-04-30 13:26:40|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689|1793
1619789210000|2021-04-30 13:26:50|3690.5|3690|3691.5|3690.5|3691.5|3691|3690.5|3690|3459
1619789220000|2021-04-30 13:27:00|3691|3691|3691|3690.5|3691.5|3691|3691|3690.5|679
1619789230000|2021-04-30 13:27:10|||||||||35
1619789240000|2021-04-30 13:27:20|3691.5||3691||3691.5||3691||183
1619789250000|2021-04-30 13:27:30|3691.5|3691|3692|3691|3692|3691|3691.5|3691|26
1619789260000|2021-04-30 13:27:40|3691.5||3691.5||3691.5||3691.5||0
1619789270000|2021-04-30 13:27:50|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|359
1619789280000|2021-04-30 13:28:00|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|660
1619789290000|2021-04-30 13:28:10|3692|3691.5|3692.5|3691.5|3692.5|3691.5|3692|3691.5|0
1619789300000|2021-04-30 13:28:20||3692||3692||3692||3692|10
1619789310000|2021-04-30 13:28:30|3692|3691.5|3691.5|3691|3692.5|3692|3691.5|3691|1350
1619789320000|2021-04-30 13:28:40|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|466
1619789330000|2021-04-30 13:28:50|3691.5|3691|3691|3690.5|3691.5|3691|3691|3690.5|150
1619789340000|2021-04-30 13:29:00|3691.5|3691|3691.5|3690.5|3691.5|3691|3691|3690.5|365
1619789350000|2021-04-30 13:29:10|3692|3691|3693.5|3692.5|3693.5|3692.5|3692|3691|233
1619789360000|2021-04-30 13:29:20|3693|3692|3693|3692|3693|3692.5|3692.5|3692|1116
1619789370000|2021-04-30 13:29:30|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|73
1619789380000|2021-04-30 13:29:40|3693|3692|3692.5|3692|3693|3692|3692.5|3692|692
1619789390000|2021-04-30 13:29:50|3693|3691.5|3693|3692|3693|3692.5|3692|3691.5|1058
1619789400000|2021-04-30 13:30:00|3692.5|3691.5|3685.5|3684.5|3692.5|3691.5|3683|3682.5|30273
1619789410000|2021-04-30 13:30:10|3686|3685|3686|3685|3687|3686|3684|3683|8407
1619789420000|2021-04-30 13:30:20|3685|3684.5|3684|3683|3685|3684.5|3683.5|3683|1559
1619789430000|2021-04-30 13:30:30|3683.5|3682.5|3682.5|3682|3683.5|3682.5|3682|3681|2547
1619789440000|2021-04-30 13:30:40|3683|3682.5|3681.5|3681|3684|3683.5|3681.5|3681|2352
1619789450000|2021-04-30 13:30:50|3682|3680.5|3682.5|3682|3682.5|3682|3681|3680.5|8447
1619789460000|2021-04-30 13:31:00|3683|3682.5|3686|3685.5|3686|3685.5|3683|3682|3478
1619789470000|2021-04-30 13:31:10|3686.5|3686|3687|3686.5|3689|3688.5|3686.5|3686|4058
1619789480000|2021-04-30 13:31:20|3687.5|3686|3688.5|3687.5|3688.5|3687.5|3687.5|3686|1009
1619789490000|2021-04-30 13:31:30|3689|3688|3689|3688.5|3689.5|3688.5|3688.5|3688|290
1619789500000|2021-04-30 13:31:40|3688.5|3688|3688|3687|3688.5|3688.5|3687.5|3687|435
1619789510000|2021-04-30 13:31:50|3688.5|3687.5|3689.5|3688.5|3690.5|3689.5|3688.5|3687.5|7511
1619789520000|2021-04-30 13:32:00|3690|3689|3690.5|3690|3691|3690.5|3690|3689|2162
1619789530000|2021-04-30 13:32:10|3690|3689.5|3688.5|3688|3690|3689.5|3688.5|3688|3483
1619789540000|2021-04-30 13:32:20|3689|3688.5|3689.5|3688.5|3689.5|3689|3689|3688|2194
1619789550000|2021-04-30 13:32:30|3690|3689|3690|3689|3690|3689.5|3689.5|3689|1507
1619789560000|2021-04-30 13:32:40|3689.5|3689.5|3690|3689.5|3690|3689.5|3689.5|3689.5|150
1619789570000|2021-04-30 13:32:50|3690.5|3690|3689.5|3689|3690.5|3690|3689.5|3689|1697
1619789580000|2021-04-30 13:33:00|3690|3688.5|3691.5|3690.5|3691.5|3691|3690|3688.5|1032
1619789590000|2021-04-30 13:33:10|3692|3691|3691.5|3690.5|3692|3691.5|3691.5|3690.5|476
1619789600000|2021-04-30 13:33:20|3691|3691|3691.5|3691|3691.5|3691|3691|3690.5|2
1619789610000|2021-04-30 13:33:30|3691|3690.5|3689.5|3689|3691|3691|3689.5|3689|3916
1619789620000|2021-04-30 13:33:40|3690|3689.5|3692.5|3691.5|3692.5|3691.5|3690|3689|4101
1619789630000|2021-04-30 13:33:50|3692||3692||3692.5||3692||0
1619789640000|2021-04-30 13:34:00|3692.5|3692|3693|3692|3693.5|3692.5|3692.5|3692|2706
1619789650000|2021-04-30 13:34:10|3693.5|3692.5|3695|3694.5|3695.5|3694.5|3693.5|3692.5|2028
1619789660000|2021-04-30 13:34:20|3694.5|3694|3695.5|3694.5|3696|3695|3694.5|3694|1358
1619789670000|2021-04-30 13:34:30|3696|3695|3696.5|3696|3697|3696|3695.5|3695|1508
1619789680000|2021-04-30 13:34:40|3697|3696.5|3695.5|3695|3697|3696.5|3695|3694.5|1783
1619789690000|2021-04-30 13:34:50|3696|3695.5|3696|3695|3696|3695.5|3695.5|3695|472
1619789700000|2021-04-30 13:35:00|3696.5|3695.5|3695.5|3694.5|3697.5|3697|3695.5|3694.5|2566
1619789710000|2021-04-30 13:35:10|3695|3695|3697|3696|3697.5|3697|3695|3694.5|1963
1619789720000|2021-04-30 13:35:20|3696.5|3695.5|3694.5|3694|3696.5|3695.5|3694.5|3694|2390
1619789730000|2021-04-30 13:35:30|3695|3694.5|3695|3694|3695|3694.5|3694|3693.5|1262
1619789740000|2021-04-30 13:35:40|3695.5|3694.5|3694|3693|3695.5|3695|3694|3693|754
1619789750000|2021-04-30 13:35:50|3694.5|3693.5|3694|3693|3694.5|3694|3693.5|3692.5|493
1619789760000|2021-04-30 13:36:00|3693.5|3692.5|3694.5|3693.5|3694.5|3694|3693.5|3692.5|780
1619789770000|2021-04-30 13:36:10|3695|3694|3693.5|3693|3695|3694.5|3693.5|3693|685
1619789780000|2021-04-30 13:36:20|3694|3693.5|3694|3693.5|3694.5|3694|3693.5|3693|528
1619789790000|2021-04-30 13:36:30|3693.5|3693|3693.5|3693|3694|3693|3693|3692|168
1619789800000|2021-04-30 13:36:40|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692.5|0
1619789810000|2021-04-30 13:36:50|3693|3692|3692.5|3691.5|3693|3692.5|3691|3690|14142
1619789820000|2021-04-30 13:37:00|3693|3692|3692.5|3692|3693.5|3692.5|3692|3691.5|3460
1619789830000|2021-04-30 13:37:10|3693|3692.5|3693|3692.5|3693.5|3693|3692.5|3692|2121
1619789840000|2021-04-30 13:37:20|3693.5|3693|3693.5|3693|3694|3693.5|3693|3692.5|1022
1619789850000|2021-04-30 13:37:30|3693|3692.5|3692|3691.5|3693|3692.5|3692|3691.5|502
1619789860000|2021-04-30 13:37:40|3691.5|3691|3689|3688.5|3691.5|3691|3689|3688.5|3358
1619789870000|2021-04-30 13:37:50|3689.5|3689|3690|3689.5|3690|3689.5|3689|3688.5|3034
1619789880000|2021-04-30 13:38:00|3690.5|3689|3692|3691.5|3692.5|3692|3690.5|3689|990
1619789890000|2021-04-30 13:38:10|3692.5|3691|3691.5|3691|3692.5|3692|3691.5|3691|3297
1619789900000|2021-04-30 13:38:20|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691|293
1619789910000|2021-04-30 13:38:30|3692.5|3692|3692|3691.5|3692.5|3692|3692|3691.5|1447
1619789920000|2021-04-30 13:38:40|3691.5|3691|3691.5|3691|3692|3691|3691.5|3691|62
1619789930000|2021-04-30 13:38:50|3692|3691.5|3693.5|3692.5|3693.5|3692.5|3692|3691|1307
1619789940000|2021-04-30 13:39:00|3693|3693|3694.5|3693.5|3694.5|3693.5|3693|3692.5|1462
1619789950000|2021-04-30 13:39:10|3694|3693|3694|3693|3694.5|3693|3693.5|3693|760
1619789960000|2021-04-30 13:39:20|3693.5|3692.5|3692.5|3692|3694|3692.5|3692.5|3692|1102
1619789970000|2021-04-30 13:39:30|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|711
1619789980000|2021-04-30 13:39:40|3693|3692.5|3694|3693|3694|3693|3693|3692|670
1619789990000|2021-04-30 13:39:50|3694.5|3693.5|3694.5|3694|3695|3694|3694.5|3693.5|110
1619790000000|2021-04-30 13:40:00|3694|3693.5|3694|3693|3694|3693.5|3693.5|3692.5|1551
1619790010000|2021-04-30 13:40:10|3694.5|3693.5|3694.5|3694|3694.5|3694|3694.5|3693.5|701
1619790020000|2021-04-30 13:40:20|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|1179
1619790030000|2021-04-30 13:40:30|3696|3695|3695|3694|3696|3695|3694.5|3694|1731
1619790040000|2021-04-30 13:40:40|3694.5|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|1089
1619790050000|2021-04-30 13:40:50||3693.5||3693.5||3693.5||3693.5|0
1619790060000|2021-04-30 13:41:00|3695|3694|3696.5|3695|3696.5|3695|3695|3694|1626
1619790070000|2021-04-30 13:41:10|3696|3695.5|3695|3694.5|3696.5|3695.5|3695|3694.5|735
1619790080000|2021-04-30 13:41:20|3694.5|3694|3694.5|3693.5|3695|3694|3694.5|3693.5|105
1619790090000|2021-04-30 13:41:30|3694|3693|3693.5|3693|3694|3693|3693.5|3693|0
1619790100000|2021-04-30 13:41:40|3694||3693.5||3694||3693.5||497
1619790110000|2021-04-30 13:41:50|3694|3693.5|3694.5|3693.5|3695|3694|3693.5|3693.5|1351
1619790120000|2021-04-30 13:42:00|||||||||150
1619790130000|2021-04-30 13:42:10|3695|3694|3695.5|3694.5|3696|3695|3695|3694|1236
1619790140000|2021-04-30 13:42:20|3695|3695|3695|3694|3695|3695|3694.5|3693.5|163
1619790150000|2021-04-30 13:42:30|3694.5|3694.5|3694|3693|3694.5|3694.5|3694|3693|658
1619790170000|2021-04-30 13:42:50|||||||||11
1619790180000|2021-04-30 13:43:00|3693.5|3692.5|3693|3692.5|3693.5|3692.5|3693|3692.5|0
1619790190000|2021-04-30 13:43:10|3692.5|3692|3693|3692.5|3693|3692.5|3692|3691.5|862
1619790200000|2021-04-30 13:43:20|3693.5|3693|3693.5|3693|3693.5|3693|3693|3693|839
1619790210000|2021-04-30 13:43:30|||||||||180
1619790220000|2021-04-30 13:43:40|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|418
1619790230000|2021-04-30 13:43:50|||||||||35
1619790240000|2021-04-30 13:44:00|3693.5|3693|3693.5|3693|3694|3693|3693.5|3693|650
1619790250000|2021-04-30 13:44:10|3693|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|256
1619790260000|2021-04-30 13:44:20|||||||||2
1619790270000|2021-04-30 13:44:30|||||||||5
1619790280000|2021-04-30 13:44:40|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|443
1619790290000|2021-04-30 13:44:50|3692|3691.5|3692|3691.5|3692.5|3691.5|3692|3691.5|736
1619790300000|2021-04-30 13:45:00|3692.5|3692|3694|3693.5|3694.5|3693.5|3692|3692|1295
1619790310000|2021-04-30 13:45:10|3694.5|3693|3694.5|3693.5|3694.5|3694|3694.5|3693|150
1619790320000|2021-04-30 13:45:20|||||||||200
1619790330000|2021-04-30 13:45:30|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694|2517
1619790340000|2021-04-30 13:45:40|3696|3695|3696|3695.5|3696.5|3695.5|3696|3695|640
1619790350000|2021-04-30 13:45:50|3696.5|3696|3696.5|3695.5|3696.5|3696|3695.5|3695|2555
1619790360000|2021-04-30 13:46:00|3697|3696|3696.5|3695.5|3697|3696.5|3696.5|3695.5|1861
1619790370000|2021-04-30 13:46:10|3697|3696|3695|3694.5|3697|3696|3695|3694.5|2316
1619790380000|2021-04-30 13:46:20|||||||||3
1619790390000|2021-04-30 13:46:30|3695.5|3695|3695.5|3695|3695.5|3695|3695|3695|3615
1619790400000|2021-04-30 13:46:40|||||||||663
1619790410000|2021-04-30 13:46:50|3696|3695.5|3696.5|3695.5|3697|3696|3696|3695.5|2828
1619790420000|2021-04-30 13:47:00|3696|3696|3697|3696.5|3697|3696.5|3696|3696|1096
1619790430000|2021-04-30 13:47:10|3697.5|3697|3698.5|3698|3699|3698.5|3697|3696.5|3078
1619790440000|2021-04-30 13:47:20|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|3
1619790450000|2021-04-30 13:47:30|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|121
1619790460000|2021-04-30 13:47:40|3698|3697.5|3698|3697.5|3698|3697.5|3697.5|3697|262
1619790470000|2021-04-30 13:47:50|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|908
1619790480000|2021-04-30 13:48:00|3696.5|3696|3697|3696|3697|3696|3696|3695.5|100
1619790490000|2021-04-30 13:48:10|3696.5|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|119
1619790500000|2021-04-30 13:48:20|3695.5|3695|3695|3694.5|3696|3695|3695|3694.5|1151
1619790510000|2021-04-30 13:48:30|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|13739
1619790520000|2021-04-30 13:48:40|3695.5|3695|3695|3694.5|3696|3695.5|3695|3694.5|1928
1619790530000|2021-04-30 13:48:50|3694.5|3694|3696|3695|3696|3695|3694.5|3694|2146
1619790540000|2021-04-30 13:49:00|3695.5|3695.5|3696.5|3696|3696.5|3696|3695.5|3695.5|653
1619790550000|2021-04-30 13:49:10|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|197
1619790560000|2021-04-30 13:49:20|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|1052
1619790570000|2021-04-30 13:49:30|3696.5|3696|3697|3696|3697|3696|3696.5|3696|974
1619790580000|2021-04-30 13:49:40|3697.5|3696.5|3697.5|3697|3698|3697.5|3697.5|3696|2166
1619790590000|2021-04-30 13:49:50|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697|338
1619790600000|2021-04-30 13:50:00|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|313
1619790610000|2021-04-30 13:50:10|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|254
1619790620000|2021-04-30 13:50:20|3697|3697|3697.5|3697|3697.5|3697|3697|3696.5|601
1619790630000|2021-04-30 13:50:30|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|1283
1619790640000|2021-04-30 13:50:40|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|363
1619790650000|2021-04-30 13:50:50|3696.5|3696|3696.5|3696|3698.5|3698|3696.5|3696|4679
1619790660000|2021-04-30 13:51:00|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|1569
1619790670000|2021-04-30 13:51:10|3697||3696.5||3697||3696.5||101
1619790680000|2021-04-30 13:51:20|3696|3695.5|3696|3695.5|3696.5|3696|3696|3695|285
1619790690000|2021-04-30 13:51:30|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|1410
1619790700000|2021-04-30 13:51:40|3696.5|3696|3697|3696.5|3698|3697.5|3696.5|3696|3721
1619790710000|2021-04-30 13:51:50|3696.5|3696|3696.5|3696|3696.5|3696|3695.5|3695|203
1619790720000|2021-04-30 13:52:00|3697|3696.5|3697|3696|3697|3696.5|3697|3696|622
1619790730000|2021-04-30 13:52:10|3696.5|3696.5|3697.5|3696.5|3697.5|3697|3696.5|3696|179
1619790740000|2021-04-30 13:52:20|3697|3696|3696.5|3696|3697|3696|3696.5|3696|363
1619790750000|2021-04-30 13:52:30|3697||3696.5||3697||3696.5||200
1619790760000|2021-04-30 13:52:40|||||||||434
1619790770000|2021-04-30 13:52:50|3697|3696.5|3697|3696.5|3697.5|3697|3697|3696.5|1612
1619790780000|2021-04-30 13:53:00|3697.5|3697|3697.5|3697|3698|3697.5|3697|3697|330
1619790790000|2021-04-30 13:53:10|3698|3697.5|3698.5|3698|3699|3698|3698|3697.5|1317
1619790800000|2021-04-30 13:53:20|3699|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|426
1619790810000|2021-04-30 13:53:30|3699.5||3699||3699.5||3699||675
1619790820000|2021-04-30 13:53:40|||||||||310
1619790830000|2021-04-30 13:53:50|3699.5|3699|3698.5|3698|3700|3699|3698.5|3698|1674
1619790840000|2021-04-30 13:54:00|3699|3697.5|3698|3697.5|3699|3697.5|3697.5|3697|1021
1619790850000|2021-04-30 13:54:10|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|1991
1619790860000|2021-04-30 13:54:20|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|5
1619790870000|2021-04-30 13:54:30|3699|3697.5|3698|3697|3699|3697.5|3697.5|3697|1239
1619790880000|2021-04-30 13:54:40|3697.5|3696.5|3697.5|3697|3697.5|3697|3697.5|3696.5|283
1619790890000|2021-04-30 13:54:50|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|147
1619790900000|2021-04-30 13:55:00|3697.5|3697|3698.5|3697.5|3698.5|3698|3697|3696.5|3109
1619790910000|2021-04-30 13:55:10|3698|3698|3698|3697.5|3698|3698|3698|3697.5|194
1619790920000|2021-04-30 13:55:20|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|1291
1619790930000|2021-04-30 13:55:30|3697.5|3697|3697.5|3697|3698|3697.5|3697.5|3697|1662
1619790940000|2021-04-30 13:55:40|3697|3696.5|3696|3695.5|3697|3696.5|3696|3695.5|1330
1619790960000|2021-04-30 13:56:00|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|870
1619790980000|2021-04-30 13:56:20|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|1619
1619790990000|2021-04-30 13:56:30|3695.5|3694.5|3696.5|3696|3696.5|3696|3695.5|3694|580
1619791000000|2021-04-30 13:56:40|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696.5|0
1619791010000|2021-04-30 13:56:50|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|1511
1619791020000|2021-04-30 13:57:00|3697.5|3697|3697|3696|3697.5|3697|3696.5|3696|7146
1619791030000|2021-04-30 13:57:10|3697.5|3696.5|3697.5|3696.5|3698|3697.5|3697.5|3696|1644
1619791040000|2021-04-30 13:57:20|3697|3696|3697|3696|3697|3696.5|3696.5|3696|95
1619791050000|2021-04-30 13:57:30|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696.5|17
1619791060000|2021-04-30 13:57:40||3696||3696||3696||3696|0
1619791070000|2021-04-30 13:57:50|3696.5||3696.5||3696.5||3696.5||0
1619791080000|2021-04-30 13:58:00|3697||3696.5||3697||3696.5||871
1619791090000|2021-04-30 13:58:10|3697|3696.5|3697|3696|3697|3696.5|3696.5|3696|333
1619791100000|2021-04-30 13:58:20||3696.5||3696.5||3696.5||3696|101
1619791110000|2021-04-30 13:58:30|||||||||82
1619791120000|2021-04-30 13:58:40|3697.5|3697|3699|3698|3700.5|3699|3697.5|3697|16866
1619791130000|2021-04-30 13:58:50||3698.5||3698.5||3698.5||3698.5|0
1619791140000|2021-04-30 13:59:00||3698||3698||3698||3698|209
1619791160000|2021-04-30 13:59:20|3700.5|3698.5|3699.5|3699|3700.5|3699.5|3699.5|3698.5|6619
1619791170000|2021-04-30 13:59:30|3699|3698.5|3699.5|3698.5|3699.5|3699|3699|3698|2156
1619791180000|2021-04-30 13:59:40|3700|3699|3700|3699.5|3700|3699.5|3700|3699|455
1619791190000|2021-04-30 13:59:50|3699.5|3699|3699.5|3699|3700|3699|3699.5|3699|968
1619791200000|2021-04-30 14:00:00|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699|555
1619791210000|2021-04-30 14:00:10|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|423
1619791220000|2021-04-30 14:00:20|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|132
1619791230000|2021-04-30 14:00:30|3700.5|3700|3700.5|3699.5|3700.5|3700|3700.5|3699.5|340
1619791240000|2021-04-30 14:00:40|3700|3700|3700.5|3700|3701|3700|3700|3700|487
1619791250000|2021-04-30 14:00:50|3700|3699.5|3700.5|3699.5|3700.5|3700|3700|3699.5|229
1619791260000|2021-04-30 14:01:00|3700|3700|3700|3699.5|3700.5|3700|3700|3699.5|59
1619791270000|2021-04-30 14:01:10|3699.5|3699|3700.5|3700|3700.5|3700|3699.5|3698.5|19184
1619791290000|2021-04-30 14:01:30|3700|3699.5|3698|3697.5|3700|3700|3698|3697|2103
1619791300000|2021-04-30 14:01:40|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|197
1619791310000|2021-04-30 14:01:50|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696|2202
1619791320000|2021-04-30 14:02:00|3696.5|3696|3697|3696.5|3697|3696.5|3696|3695.5|3191
1619791330000|2021-04-30 14:02:10|3697.5|3697|3698.5|3698|3698.5|3698|3697.5|3696.5|1435
1619791340000|2021-04-30 14:02:20|3699|3698.5|3699.5|3699|3700|3699|3699|3698.5|1876
1619791350000|2021-04-30 14:02:30|3700||3699.5||3700||3699.5||325
1619791360000|2021-04-30 14:02:40|3700|3699.5|3699.5|3699|3700.5|3700|3699.5|3699|682
1619791370000|2021-04-30 14:02:50|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|1468
1619791380000|2021-04-30 14:03:00|3699.5|3699|3699.5|3698.5|3700|3699|3699.5|3698.5|1819
1619791390000|2021-04-30 14:03:10|3699|3698|3698.5|3698|3699|3698.5|3698.5|3698|290
1619791400000|2021-04-30 14:03:20|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|428
1619791410000|2021-04-30 14:03:30|3697.5|3697|3697|3696.5|3698|3697|3697|3696|14083
1619791420000|2021-04-30 14:03:40||3696||3696.5||3696.5||3696|743
1619791430000|2021-04-30 14:03:50|3697.5|3697|3697.5|3696.5|3697.5|3697|3697|3696.5|2294
1619791440000|2021-04-30 14:04:00|3698|3697|3698|3697.5|3698|3697.5|3697.5|3697|767
1619791450000|2021-04-30 14:04:10|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|367
1619791460000|2021-04-30 14:04:20|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|279
1619791470000|2021-04-30 14:04:30|3698||3698||3698||3698||0
1619791480000|2021-04-30 14:04:40|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|581
1619791490000|2021-04-30 14:04:50|3697.5||3697||3697.5||3697||300
1619791500000|2021-04-30 14:05:00|||||||||8
1619791510000|2021-04-30 14:05:10|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|1715
1619791520000|2021-04-30 14:05:20|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|3000
1619791530000|2021-04-30 14:05:30|||||||||574
1619791540000|2021-04-30 14:05:40|||||||||127
1619791550000|2021-04-30 14:05:50|3696.5|3696|3697|3696|3697|3696.5|3696.5|3695.5|2759
1619791560000|2021-04-30 14:06:00|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696.5|199
1619791580000|2021-04-30 14:06:20|3696.5|3696|3695.5|3695|3696.5|3696|3695.5|3695|466
1619791590000|2021-04-30 14:06:30|||||||||151
1619791610000|2021-04-30 14:06:50|||||||||715
1619791620000|2021-04-30 14:07:00|3696|3695.5|3696.5|3696|3697|3696.5|3696|3695.5|1227
1619791630000|2021-04-30 14:07:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696|20
1619791650000|2021-04-30 14:07:30|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|571
1619791660000|2021-04-30 14:07:40|||||||||950
1619791670000|2021-04-30 14:07:50|3696.5|3696|3696.5|3696|3697|3696|3696.5|3696|279
1619791680000|2021-04-30 14:08:00|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|342
1619791690000|2021-04-30 14:08:10|3696.5|3696|3698|3697.5|3698|3697.5|3696.5|3696|1445
1619791700000|2021-04-30 14:08:20|3697.5|3697|3697.5|3697|3697.5|3697.5|3697.5|3697|385
1619791710000|2021-04-30 14:08:30|3698|3697.5|3698.5|3698|3699|3698.5|3698|3697.5|172
1619791720000|2021-04-30 14:08:40|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|354
1619791730000|2021-04-30 14:08:50|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|94
1619791740000|2021-04-30 14:09:00|3698.5|3698|3699|3698|3699|3698|3698.5|3698|266
1619791750000|2021-04-30 14:09:10|3698.5|3698.5|3700|3699|3700|3699|3698.5|3698.5|10
1619791760000|2021-04-30 14:09:20|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3698|423
1619791780000|2021-04-30 14:09:40|3699.5|3698.5|3699.5|3699|3700|3699.5|3699.5|3698|3082
1619791790000|2021-04-30 14:09:50|3699|3698.5|3699|3698|3699|3698.5|3698.5|3698|840
1619791800000|2021-04-30 14:10:00|3699.5|3698.5|3699.5|3699|3700.5|3700|3699.5|3698.5|1261
1619791810000|2021-04-30 14:10:10|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699|70
1619791820000|2021-04-30 14:10:20|||||||||25
1619791830000|2021-04-30 14:10:30|3700.5|3700|3701|3700.5|3701|3700.5|3700|3700|654
1619791840000|2021-04-30 14:10:40|3700.5|3700|3700.5|3700|3701|3700.5|3700.5|3700|124
1619791860000|2021-04-30 14:11:00|3701|3700.5|3700.5|3700|3701|3700.5|3700.5|3700|1022
1619791870000|2021-04-30 14:11:10||3699.5||3700||3700||3699.5|813
1619791880000|2021-04-30 14:11:20|||||||||1
1619791910000|2021-04-30 14:11:50|3700|3699.5|3698.5|3698|3700|3699.5|3698.5|3698|1009
1619791920000|2021-04-30 14:12:00|||||||||31
1619791940000|2021-04-30 14:12:20|3698|3697.5|3696.5|3695.5|3698|3697.5|3696.5|3695.5|1700
1619791950000|2021-04-30 14:12:30|3696|3696|3696|3695|3696|3696|3695.5|3695|0
1619791960000|2021-04-30 14:12:40|3696.5|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|1679
1619791970000|2021-04-30 14:12:50|3696|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|0
1619791980000|2021-04-30 14:13:00|3695|3694.5|3693.5|3692.5|3695|3695|3693.5|3692.5|3361
1619791990000|2021-04-30 14:13:10|3693|3692|3692.5|3692|3693.5|3692.5|3692.5|3691.5|841
1619792010000|2021-04-30 14:13:30|3692|3691.5|3692|3691.5|3692.5|3691.5|3692|3691.5|500
1619792020000|2021-04-30 14:13:40|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|462
1619792030000|2021-04-30 14:13:50|3691|3690.5|3690|3689.5|3691|3690.5|3690|3689.5|1155
1619792040000|2021-04-30 14:14:00|3690.5|3690|3687.5|3687|3690.5|3690|3687.5|3687|4618
1619792050000|2021-04-30 14:14:10|3688|3687.5|3690|3689.5|3690|3689.5|3688|3687.5|1710
1619792060000|2021-04-30 14:14:20|3689.5|3689|3689.5|3689|3690|3689.5|3689.5|3689|275
1619792070000|2021-04-30 14:14:30|3690|3689.5|3688.5|3688|3690|3689.5|3688.5|3688|2221
1619792080000|2021-04-30 14:14:40|3689|3688.5|3689.5|3688.5|3690.5|3690|3689|3688.5|2153
1619792090000|2021-04-30 14:14:50|3690|3689.5|3686|3685|3690|3689.5|3686|3685|9006
1619792100000|2021-04-30 14:15:00|3686.5|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|2421
1619792110000|2021-04-30 14:15:10|3686|3685.5|3685.5|3685|3687|3686|3685.5|3685|2824
1619792120000|2021-04-30 14:15:20|3685|3684.5|3685.5|3684.5|3686.5|3686|3685|3684|6202
1619792130000|2021-04-30 14:15:30|3686|3685|3686|3685.5|3686|3685.5|3685.5|3685|436
1619792140000|2021-04-30 14:15:40|3685.5|3685|3685|3684.5|3685.5|3685|3684.5|3684|668
1619792150000|2021-04-30 14:15:50|3684.5|3684|3683|3682.5|3684.5|3684|3683|3682.5|952
1619792160000|2021-04-30 14:16:00|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682|1106
1619792170000|2021-04-30 14:16:10|3682.5|3682|3683.5|3683|3684|3683|3682.5|3682|3709
1619792180000|2021-04-30 14:16:20|3683|3682.5|3684|3683|3684.5|3684|3683|3682.5|2177
1619792190000|2021-04-30 14:16:30|3683.5|3683.5|3683|3682.5|3683.5|3683.5|3683|3682.5|142
1619792200000|2021-04-30 14:16:40|3682.5|3682|3683.5|3683|3684|3683.5|3682.5|3682|2079
1619792210000|2021-04-30 14:16:50|3684|3683.5|3683.5|3683|3684|3683.5|3683|3682.5|395
1619792220000|2021-04-30 14:17:00|3684|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|631
1619792230000|2021-04-30 14:17:10|3683|3682.5|3682.5|3682|3683.5|3682.5|3682|3681|2291
1619792240000|2021-04-30 14:17:20|3683|3681.5|3683.5|3682.5|3684|3683|3683|3681.5|1391
1619792250000|2021-04-30 14:17:30|3683|3682|3682.5|3682|3683|3682.5|3682.5|3682|506
1619792260000|2021-04-30 14:17:40|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681|663
1619792270000|2021-04-30 14:17:50|3681.5|3681|3681.5|3681|3682|3681.5|3681.5|3681|454
1619792280000|2021-04-30 14:18:00|3682||3681.5||3682||3681.5||1001
1619792290000|2021-04-30 14:18:10|3682|3681.5|3682|3681.5|3682|3681.5|3681.5|3681|2301
1619792300000|2021-04-30 14:18:20|3681.5|3681|3683|3682|3683|3682|3681.5|3681|1212
1619792310000|2021-04-30 14:18:30|3682.5|3682.5|3683|3682.5|3683|3682.5|3682.5|3682|0
1619792320000|2021-04-30 14:18:40|3682.5|3682|3682|3681.5|3683|3682.5|3682|3681.5|342
1619792330000|2021-04-30 14:18:50|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|400
1619792340000|2021-04-30 14:19:00|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|10
1619792350000|2021-04-30 14:19:10|3681.5|3681|3679|3678.5|3681.5|3681|3678.5|3677.5|26155
1619792360000|2021-04-30 14:19:20|3679.5|3679|3681|3680|3681|3680.5|3679.5|3679|3260
1619792370000|2021-04-30 14:19:30|3680.5|3679.5|3679|3678.5|3680.5|3680|3679|3678.5|2608
1619792380000|2021-04-30 14:19:40|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3678.5|702
1619792390000|2021-04-30 14:19:50|3679|3678.5|3680.5|3679.5|3680.5|3679.5|3679|3678.5|1695
1619792400000|2021-04-30 14:20:00|3681|3680|3680|3679.5|3681|3680.5|3680|3679.5|1961
1619792410000|2021-04-30 14:20:10|3680.5|3680|3681.5|3681|3681.5|3681|3680.5|3680|757
1619792420000|2021-04-30 14:20:20|3681|3680.5|3680|3679.5|3681|3680.5|3680|3679.5|811
1619792430000|2021-04-30 14:20:30|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|256
1619792440000|2021-04-30 14:20:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|51
1619792450000|2021-04-30 14:20:50|3681|3679.5|3681|3680|3681|3680.5|3681|3679.5|460
1619792460000|2021-04-30 14:21:00|3680.5|3680.5|3681|3680.5|3681|3680.5|3680.5|3680|77
1619792470000|2021-04-30 14:21:10|3680.5|3680|3680|3679|3680.5|3680|3679.5|3679|3706
1619792480000|2021-04-30 14:21:20|3679.5|3678.5|3680|3679.5|3680|3679.5|3679.5|3678.5|1134
1619792490000|2021-04-30 14:21:30|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|505
1619792500000|2021-04-30 14:21:40|3681.5|3680.5|3680|3679.5|3681.5|3681|3680|3679.5|2325
1619792510000|2021-04-30 14:21:50|3680.5|3680|3681.5|3680.5|3681.5|3681|3680.5|3680|328
1619792520000|2021-04-30 14:22:00|3681|3681|3681.5|3680.5|3681.5|3681|3680.5|3680|649
1619792530000|2021-04-30 14:22:10|3681|3680|3680|3679.5|3681|3680|3680|3679.5|142
1619792540000|2021-04-30 14:22:20|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|2065
1619792550000|2021-04-30 14:22:30|3678.5|3678|3678.5|3678|3679|3678.5|3678.5|3678|845
1619792560000|2021-04-30 14:22:40|3678|3677.5|3675.5|3675|3678|3678|3675.5|3675|10003
1619792570000|2021-04-30 14:22:50|3676|3675.5|3676.5|3676|3677.5|3677|3676|3675.5|3776
1619792580000|2021-04-30 14:23:00|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676|630
1619792590000|2021-04-30 14:23:10|3678|3677.5|3678|3677|3679.5|3678.5|3677.5|3677|3517
1619792600000|2021-04-30 14:23:20|3677.5|3677.5|3677.5|3677|3678|3677.5|3677.5|3677|150
1619792610000|2021-04-30 14:23:30|3678|3677.5|3679|3678|3679|3678.5|3678|3677.5|1997
1619792620000|2021-04-30 14:23:40|3679.5|3678.5|3679.5|3679|3680|3679.5|3679.5|3678.5|187
1619792630000|2021-04-30 14:23:50|3680|3679.5|3678|3677.5|3680.5|3679.5|3678|3677.5|2826
1619792640000|2021-04-30 14:24:00|3678.5|3678|3678.5|3678|3679|3678.5|3678.5|3678|671
1619792650000|2021-04-30 14:24:10|3678|3677.5|3678|3677.5|3678.5|3678|3678|3677.5|703
1619792660000|2021-04-30 14:24:20|3678.5|3678|3678|3677.5|3678.5|3678|3677.5|3677|1112
1619792670000|2021-04-30 14:24:30|3678.5|3678|3678|3677.5|3678.5|3678|3678|3677.5|211
1619792680000|2021-04-30 14:24:40|3678.5|3678|3677|3676.5|3678.5|3678|3677|3676.5|2068
1619792690000|2021-04-30 14:24:50|3677.5|3677|3677.5|3677|3677.5|3677|3677|3676.5|953
1619792700000|2021-04-30 14:25:00|3677|3676.5|3676.5|3676|3677.5|3676.5|3676|3675.5|11402
1619792710000|2021-04-30 14:25:10|3676|3675.5|3676|3675.5|3676.5|3676|3676|3675.5|4941
1619792720000|2021-04-30 14:25:20|3676.5|3676|3678|3677|3678.5|3678|3676.5|3676|5768
1619792730000|2021-04-30 14:25:30|3677.5|3677.5|3679|3678|3679|3678|3677.5|3677.5|848
1619792740000|2021-04-30 14:25:40|3678.5||3678.5||3678.5||3678.5||0
1619792750000|2021-04-30 14:25:50|3678|3677.5|3677.5|3676.5|3678|3677.5|3677.5|3676.5|1369
1619792760000|2021-04-30 14:26:00|3678|3677|3677.5|3677|3678|3677.5|3677.5|3677|322
1619792770000|2021-04-30 14:26:10|3677|3676.5|3679|3678.5|3679|3678.5|3677|3676.5|1014
1619792780000|2021-04-30 14:26:20|3679.5|3678|3679|3678.5|3679.5|3678.5|3679|3678|0
1619792790000|2021-04-30 14:26:30|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3678|881
1619792800000|2021-04-30 14:26:40|3678|3677.5|3678|3677.5|3678.5|3678|3678|3677|1264
1619792810000|2021-04-30 14:26:50|||||||||5
1619792820000|2021-04-30 14:27:00|||||||||456
1619792830000|2021-04-30 14:27:10|3677.5|3677|3678|3677.5|3678|3677.5|3677.5|3677|4350
1619792840000|2021-04-30 14:27:20|3677.5|3677|3677.5|3676.5|3677.5|3677|3677|3676.5|1738
1619792850000|2021-04-30 14:27:30|3678|3677|3678|3677|3678|3677.5|3678|3677|642
1619792860000|2021-04-30 14:27:40|3677.5||3677.5||3677.5||3677.5||0
1619792880000|2021-04-30 14:28:00|3678|3677.5|3678.5|3678|3678.5|3678|3677.5|3677.5|2698
1619792890000|2021-04-30 14:28:10|3679|3678.5|3679|3678.5|3680|3679|3678.5|3678|1480
1619792900000|2021-04-30 14:28:20|3679.5|3679|3680.5|3679.5|3680.5|3679.5|3679|3679|1465
1619792910000|2021-04-30 14:28:30|3681|3680|3681|3680|3681|3680.5|3680.5|3680|0
1619792920000|2021-04-30 14:28:40|3681.5|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1619792930000|2021-04-30 14:28:50|3682||3681.5||3682||3681.5||0
1619792940000|2021-04-30 14:29:00|3682|3681.5|3682.5|3681.5|3683.5|3683|3682|3681.5|5181
1619792950000|2021-04-30 14:29:10|3682||3682.5||3682.5||3682||100
1619792960000|2021-04-30 14:29:20||3682||3682||3682||3682|0
1619792970000|2021-04-30 14:29:30|3682|3681.5|3680.5|3680|3682|3681.5|3680.5|3680|1129
1619792980000|2021-04-30 14:29:40|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|210
1619792990000|2021-04-30 14:29:50|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|156
1619793000000|2021-04-30 14:30:00|3679|3678.5|3679|3678.5|3679.5|3679|3679|3678|2959
1619793010000|2021-04-30 14:30:10|3678.5|3678|3679|3678.5|3679.5|3678.5|3678.5|3678|672
1619793020000|2021-04-30 14:30:20|3679.5|3679|3680|3679|3680|3679|3679.5|3679|147
1619793030000|2021-04-30 14:30:30|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|297
1619793040000|2021-04-30 14:30:40|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3678|0
1619793070000|2021-04-30 14:31:10|3679|3678.5|3680.5|3680|3680.5|3680|3679|3678.5|3384
1619793080000|2021-04-30 14:31:20|3681|3679|3679|3678.5|3681|3679|3679|3678.5|2940
1619793090000|2021-04-30 14:31:30|3679.5|3679|3679.5|3679|3680|3679|3679.5|3678.5|3401
1619793100000|2021-04-30 14:31:40|3680|3679.5|3679|3678.5|3680|3679.5|3679|3678.5|865
1619793110000|2021-04-30 14:31:50|3678.5|3678|3678|3677.5|3678.5|3678|3678|3677.5|3106
1619793120000|2021-04-30 14:32:00|3678.5|3678|3677.5|3676.5|3679.5|3678.5|3677|3676.5|12673
1619793130000|2021-04-30 14:32:10||3677||3676.5||3677||3676.5|0
1619793140000|2021-04-30 14:32:20|3677|3677|3676|3675.5|3677.5|3677|3676|3675.5|2598
1619793150000|2021-04-30 14:32:30|3676.5|3676|3675.5|3675|3676.5|3676|3675.5|3675|4055
1619793160000|2021-04-30 14:32:40|||||||||651
1619793170000|2021-04-30 14:32:50|||||||||1
1619793180000|2021-04-30 14:33:00|3675|3674.5|3675|3674|3675|3674.5|3674.5|3674|7142
1619793190000|2021-04-30 14:33:10|3674.5|3673.5|3673|3672.5|3674.5|3674|3673|3672.5|3336
1619793200000|2021-04-30 14:33:20|3673.5|3672|3671.5|3671|3673.5|3672.5|3671|3670.5|15157
1619793210000|2021-04-30 14:33:30|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|898
1619793220000|2021-04-30 14:33:40|3670.5|3669.5|3668.5|3668|3670.5|3669.5|3668.5|3668|31308
1619793230000|2021-04-30 14:33:50|3669|3668.5|3668.5|3668|3669.5|3668.5|3668.5|3668|3926
1619793240000|2021-04-30 14:34:00|3669|3668.5|3668|3667.5|3669|3668.5|3668|3667.5|2215
1619793250000|2021-04-30 14:34:10|3667.5|3667|3668.5|3668|3669.5|3669|3666.5|3666|14381
1619793260000|2021-04-30 14:34:20|3668|3667.5|3667.5|3667|3668.5|3667.5|3667.5|3667|2317
1619793270000|2021-04-30 14:34:30|3667|3666.5|3667.5|3666.5|3667.5|3667|3666.5|3666|5613
1619793280000|2021-04-30 14:34:40|3667|3667|3667|3666.5|3667.5|3667|3667|3666.5|487
1619793290000|2021-04-30 14:34:50|||||||||119
1619793300000|2021-04-30 14:35:00|3667.5|3667|3667.5|3667|3668|3667.5|3667|3666.5|16126
1619793310000|2021-04-30 14:35:10|3668|3666.5|3667|3666.5|3668|3666.5|3667|3666.5|2364
1619793320000|2021-04-30 14:35:20|3666.5|3666|3666.5|3666|3667|3666|3666.5|3666|2421
1619793330000|2021-04-30 14:35:30|3667|3666.5|3667|3666|3668|3667|3666.5|3666|3259
1619793340000|2021-04-30 14:35:40|3666.5|3666.5|3666.5|3666|3668|3667|3666.5|3666|7309
1619793350000|2021-04-30 14:35:50|3667|3666.5|3667|3666.5|3667.5|3666.5|3666.5|3666|3555
1619793360000|2021-04-30 14:36:00|3666.5|3666|3667.5|3667|3667.5|3667|3666|3665.5|4463
1619793370000|2021-04-30 14:36:10|3668|3667.5|3670|3669.5|3671|3670.5|3668|3667.5|4566
1619793380000|2021-04-30 14:36:20|3669.5|3669|3668|3667.5|3670|3669|3668|3667.5|792
1619793390000|2021-04-30 14:36:30|3667.5|3667|3667|3666.5|3668|3667|3666.5|3666|2629
1619793400000|2021-04-30 14:36:40|3666.5|3666|3665|3664.5|3666.5|3666|3665|3664.5|4530
1619793410000|2021-04-30 14:36:50|3665.5|3665|3666|3665.5|3666.5|3666|3665|3664.5|4428
1619793420000|2021-04-30 14:37:00|3666.5|3666|3666.5|3665.5|3666.5|3666|3665.5|3664.5|2112
1619793430000|2021-04-30 14:37:10|3666|3666|3665|3664.5|3667|3666.5|3665|3664.5|3185
1619793440000|2021-04-30 14:37:20|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|1093
1619793450000|2021-04-30 14:37:30|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|777
1619793460000|2021-04-30 14:37:40|3664.5|3664|3664|3663.5|3665|3664.5|3663.5|3663|1976
1619793470000|2021-04-30 14:37:50|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3663|2394
1619793480000|2021-04-30 14:38:00|3663|3662.5|3662.5|3661.5|3664|3663|3661.5|3661|9071
1619793490000|2021-04-30 14:38:10|3662|3662|3662|3661.5|3662.5|3662|3662|3661|4164
1619793500000|2021-04-30 14:38:20|3661.5|3661|3661|3660|3662|3661.5|3660.5|3660|1796
1619793510000|2021-04-30 14:38:30|3660.5|3660.5|3661.5|3660.5|3661.5|3661|3660.5|3660|4476
1619793520000|2021-04-30 14:38:40|3662|3661|3661.5|3660.5|3662.5|3661.5|3661|3660.5|3113
1619793530000|2021-04-30 14:38:50|3661|3661|3662.5|3662|3663|3662.5|3661|3660.5|2392
1619793540000|2021-04-30 14:39:00|3662|3661.5|3662.5|3662|3663|3662.5|3662|3661.5|4235
1619793550000|2021-04-30 14:39:10|3662|3661.5|3662|3661.5|3662.5|3662|3662|3661.5|2150
1619793560000|2021-04-30 14:39:20|3662.5|3662|3661.5|3661|3663|3662.5|3661.5|3661|3419
1619793570000|2021-04-30 14:39:30|3662|3661.5|3663|3662.5|3663|3662.5|3662|3661.5|1963
1619793580000|2021-04-30 14:39:40|3663.5|3663|3663|3662.5|3664.5|3663|3663|3662.5|7154
1619793590000|2021-04-30 14:39:50|3663.5|3662|3663|3662.5|3663.5|3663|3663|3662|1212
1619793600000|2021-04-30 14:40:00|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|4353
1619793610000|2021-04-30 14:40:10|3662|3661.5|3661|3660.5|3662|3661.5|3661|3660.5|977
1619793620000|2021-04-30 14:40:20|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|4610
1619793630000|2021-04-30 14:40:30|3661.5|3661|3663|3662|3663|3662|3661|3661|2193
1619793640000|2021-04-30 14:40:40|3662.5|3662.5|3663|3662.5|3663.5|3663|3662.5|3662|595
1619793650000|2021-04-30 14:40:50|3663.5|3663|3663|3662.5|3663.5|3663|3663|3662.5|1778
1619793660000|2021-04-30 14:41:00|3663.5|3663|3664|3663.5|3665|3664|3663.5|3662.5|5114
1619793670000|2021-04-30 14:41:10|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3663|2464
1619793680000|2021-04-30 14:41:20|3663|3662.5|3663|3662.5|3663|3662.5|3662.5|3662|4891
1619793690000|2021-04-30 14:41:30|3663.5|3663|3664.5|3664|3665|3664.5|3663|3662.5|5103
1619793700000|2021-04-30 14:41:40|||||||||295
1619793710000|2021-04-30 14:41:50|||||||||1454
1619793720000|2021-04-30 14:42:00|3664|3663.5|3663.5|3663|3664|3663.5|3663|3662.5|3847
1619793730000|2021-04-30 14:42:10|||||||||79
1619793740000|2021-04-30 14:42:20|3664||3663.5||3664||3663.5||2593
1619793750000|2021-04-30 14:42:30|3663|3662.5|3662|3661.5|3663|3662.5|3662|3661.5|2341
1619793760000|2021-04-30 14:42:40|3662.5|3662|3662|3661.5|3662.5|3662|3661.5|3661|5714
1619793770000|2021-04-30 14:42:50|3661.5|3661|3663.5|3663|3663.5|3663|3661|3660.5|4893
1619793780000|2021-04-30 14:43:00|3663|3662.5|3663|3662.5|3663|3663|3663|3662.5|1205
1619793790000|2021-04-30 14:43:10|3662.5|3662|3661|3660.5|3663|3662|3661|3660.5|2989
1619793800000|2021-04-30 14:43:20|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|2897
1619793810000|2021-04-30 14:43:30|3661.5|3660|3660.5|3660|3661.5|3660.5|3660.5|3660|8331
1619793820000|2021-04-30 14:43:40|3661|3659.5|3659.5|3659|3661|3660.5|3659.5|3659|11527
1619793830000|2021-04-30 14:43:50|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|1174
1619793840000|2021-04-30 14:44:00|3659|3658.5|3658.5|3658|3659|3659|3658.5|3658|1897
1619793850000|2021-04-30 14:44:10|3659|3658.5|3659.5|3658.5|3660|3659.5|3658.5|3658|4999
1619793860000|2021-04-30 14:44:20|3660|3659|3661.5|3661|3662|3661.5|3660|3659|2085
1619793870000|2021-04-30 14:44:30|3662|3660.5|3662|3661.5|3662|3661.5|3661.5|3660.5|2410
1619793880000|2021-04-30 14:44:40|3661.5|3661|3661|3660.5|3662|3661.5|3660.5|3660|943
1619793890000|2021-04-30 14:44:50|3660.5|3660|3659.5|3658.5|3661|3660.5|3659.5|3658.5|2422
1619793900000|2021-04-30 14:45:00|3659|3659|3658.5|3658|3659.5|3659|3658.5|3658|1069
1619793910000|2021-04-30 14:45:10|3658|3657.5|3658|3657.5|3658.5|3657.5|3658|3657|5700
1619793920000|2021-04-30 14:45:20|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|1122
1619793930000|2021-04-30 14:45:30|3657|3656.5|3657|3656.5|3657.5|3656.5|3657|3656.5|3576
1619793940000|2021-04-30 14:45:40|3656.5|3656|3655.5|3655|3656.5|3656|3655.5|3655|2808
1619793950000|2021-04-30 14:45:50|3656|3654.5|3656.5|3656|3656.5|3656|3655|3654.5|7665
1619793960000|2021-04-30 14:46:00|3656|3655.5|3655.5|3655|3656.5|3655.5|3655.5|3655|1683
1619793970000|2021-04-30 14:46:10|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654.5|786
1619793980000|2021-04-30 14:46:20|3655.5|3655|3655.5|3655|3656|3655|3655|3655|1928
1619793990000|2021-04-30 14:46:30|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|3529
1619794000000|2021-04-30 14:46:40|3655|3654.5|3653.5|3653|3655|3654.5|3653.5|3653|3393
1619794010000|2021-04-30 14:46:50|3654|3653.5|3653.5|3653|3654.5|3654|3653.5|3653|1635
1619794020000|2021-04-30 14:47:00|3653|3652.5|3653|3652.5|3653|3652.5|3652.5|3652|2014
1619794030000|2021-04-30 14:47:10|3653.5|3652|3652.5|3652|3653.5|3652|3652.5|3651.5|4750
1619794040000|2021-04-30 14:47:20|3653|3652.5|3653|3652|3654|3653|3652.5|3652|8763
1619794050000|2021-04-30 14:47:30|3652.5|3652.5|3652|3651.5|3652.5|3652.5|3651|3650.5|7998
1619794060000|2021-04-30 14:47:40|3653|3652|3654|3653|3654|3653|3652.5|3652|2792
1619794070000|2021-04-30 14:47:50|3653.5|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|3082
1619794080000|2021-04-30 14:48:00|3654||3653.5||3654||3653.5||3199
1619794090000|2021-04-30 14:48:10|3653|3652.5|3652.5|3652|3653|3652.5|3652.5|3652|1360
1619794100000|2021-04-30 14:48:20|3652|3651.5|3651.5|3651|3652.5|3651.5|3651.5|3651|2239
1619794110000|2021-04-30 14:48:30|3651|3650.5|3651.5|3651|3652|3651.5|3651|3650.5|2846
1619794120000|2021-04-30 14:48:40|3652|3651.5|3651.5|3650.5|3652|3651.5|3651|3650.5|2979
1619794130000|2021-04-30 14:48:50|3652|3651|3652.5|3652|3652.5|3652|3651.5|3650.5|2379
1619794140000|2021-04-30 14:49:00|3653|3652.5|3654.5|3653.5|3654.5|3654|3652.5|3652|2199
1619794150000|2021-04-30 14:49:10|3654|3654|3655|3654.5|3655|3654.5|3654|3654|2202
1619794160000|2021-04-30 14:49:20|3654.5|3654|3656.5|3656|3656.5|3656|3654.5|3654|5094
1619794170000|2021-04-30 14:49:30|3656|3655.5|3656|3655.5|3656.5|3655.5|3656|3655.5|422
1619794180000|2021-04-30 14:49:40|3655.5|3655|3655|3654.5|3656|3655.5|3655|3654|1696
1619794190000|2021-04-30 14:49:50|3654.5|3654|3654.5|3654|3655.5|3654.5|3653.5|3653|9346
1619794200000|2021-04-30 14:50:00|3654|3653.5|3654|3653.5|3654.5|3654|3654|3653.5|858
1619794210000|2021-04-30 14:50:10|3654.5|3654|3655.5|3655|3655.5|3655|3654|3653.5|2351
1619794220000|2021-04-30 14:50:20|3656|3655.5|3656|3655.5|3657|3656|3656|3655.5|501
1619794230000|2021-04-30 14:50:30|3655.5|3655|3656|3655|3656|3655|3655.5|3655|1255
1619794240000|2021-04-30 14:50:40|3655.5||3655.5||3656||3655.5||343
1619794250000|2021-04-30 14:50:50|3655|3654.5|3654.5|3654|3655.5|3654.5|3654.5|3654|1467
1619794260000|2021-04-30 14:51:00|3654|3653.5|3654.5|3653.5|3654.5|3654|3653.5|3653|4764
1619794270000|2021-04-30 14:51:10||3654||3654||3654||3654|30
1619794280000|2021-04-30 14:51:20|3654|3653.5|3655.5|3654.5|3656|3655|3654|3653.5|25409
1619794290000|2021-04-30 14:51:30|3655|3654|3654|3653.5|3655|3654|3654|3653|2383
1619794300000|2021-04-30 14:51:40|3654.5|3654|3655.5|3654.5|3655.5|3654.5|3654.5|3654|2609
1619794310000|2021-04-30 14:51:50|3656|3655|3655.5|3655|3657|3656.5|3655.5|3655|2535
1619794320000|2021-04-30 14:52:00|3656|3655.5|3655.5|3655|3656.5|3655.5|3655.5|3655|1863
1619794330000|2021-04-30 14:52:10|3656|3654.5|3655.5|3655|3656|3655|3655|3654.5|1967
1619794340000|2021-04-30 14:52:20|3656|3655.5|3659|3658.5|3659|3658.5|3656|3655.5|1617
1619794350000|2021-04-30 14:52:30|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|500
1619794360000|2021-04-30 14:52:40|3658.5|3658|3658|3657.5|3658.5|3658|3657.5|3657|6225
1619794370000|2021-04-30 14:52:50|3658.5|3658|3659|3658.5|3659.5|3659|3658.5|3658|3017
1619794380000|2021-04-30 14:53:00|3659.5|3659|3659|3658.5|3659.5|3659|3658.5|3658|1364
1619794390000|2021-04-30 14:53:10|3658.5|3658|3659|3658|3659|3658.5|3658.5|3658|1368
1619794400000|2021-04-30 14:53:20|3658.5|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|465
1619794410000|2021-04-30 14:53:30|3658|3657.5|3658|3657.5|3658.5|3658|3658|3657.5|1172
1619794420000|2021-04-30 14:53:40|3658.5|3658|3658|3657.5|3659|3658.5|3658|3657.5|2084
1619794430000|2021-04-30 14:53:50|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3657.5|280
1619794440000|2021-04-30 14:54:00|3659|3658.5|3657|3656.5|3659|3658.5|3657|3656.5|2875
1619794450000|2021-04-30 14:54:10|3656.5|3656|3657|3656.5|3657|3656.5|3656.5|3656|1418
1619794460000|2021-04-30 14:54:20|3656.5|3656|3657|3656|3657|3656|3656.5|3656|2995
1619794470000|2021-04-30 14:54:30|3657.5|3656.5|3659|3658.5|3659|3658.5|3657.5|3656|946
1619794480000|2021-04-30 14:54:40|3659.5||3659||3659.5||3659||450
1619794490000|2021-04-30 14:54:50|3659.5|3659|3659|3658.5|3660|3659.5|3659|3658.5|636
1619794500000|2021-04-30 14:55:00|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|3085
1619794510000|2021-04-30 14:55:10|3658.5|3658|3659.5|3659|3659.5|3659|3658.5|3658|1509
1619794520000|2021-04-30 14:55:20|3660|3658.5|3659.5|3658.5|3660|3659|3658.5|3658|2485
1619794530000|2021-04-30 14:55:30|3659|3658|3660|3659.5|3660|3659.5|3659|3658|673
1619794540000|2021-04-30 14:55:40|3660.5|3660|3661|3660.5|3661.5|3660.5|3660.5|3660|1070
1619794550000|2021-04-30 14:55:50|3660.5|3660|3661|3660.5|3661.5|3660.5|3660.5|3660|7139
1619794560000|2021-04-30 14:56:00|3660.5|3660|3661|3660.5|3661.5|3660.5|3660.5|3659.5|6991
1619794570000|2021-04-30 14:56:10|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|6793
1619794580000|2021-04-30 14:56:20|3660.5|3659|3660.5|3660|3660.5|3660|3660.5|3659|575
1619794590000|2021-04-30 14:56:30|3660|3659.5|3660|3659.5|3660.5|3660|3659.5|3659|2453
1619794600000|2021-04-30 14:56:40|3660.5|3660|3660.5|3659.5|3661|3660.5|3660.5|3659.5|757
1619794610000|2021-04-30 14:56:50|3660|3660|3660.5|3660|3660.5|3660|3660|3659.5|1030
1619794620000|2021-04-30 14:57:00|3660|3659.5|3661|3660.5|3661|3660.5|3660|3659.5|4350
1619794630000|2021-04-30 14:57:10|3661.5|3660|3659|3658.5|3661.5|3660.5|3659|3658.5|3023
1619794640000|2021-04-30 14:57:20|3659.5|3659|3660|3659.5|3660.5|3659.5|3659.5|3659|1604
1619794650000|2021-04-30 14:57:30|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|394
1619794660000|2021-04-30 14:57:40|3659.5|3659|3660|3659.5|3660.5|3659.5|3659.5|3659|823
1619794670000|2021-04-30 14:57:50|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|475
1619794680000|2021-04-30 14:58:00|3661.5|3660|3660|3659.5|3661.5|3660|3660|3659.5|3861
1619794690000|2021-04-30 14:58:10|3660.5|3660|3661|3660.5|3661.5|3660.5|3660.5|3660|2421
1619794700000|2021-04-30 14:58:20|||||||||132
1619794710000|2021-04-30 14:58:30|3660.5|3660|3661|3660.5|3661.5|3660.5|3660.5|3659.5|1145
1619794720000|2021-04-30 14:58:40|3661.5||3661||3661.5||3661||14050
1619794730000|2021-04-30 14:58:50|||||||||678
1619794740000|2021-04-30 14:59:00|||||||||1407
1619794750000|2021-04-30 14:59:10|3661.5|3661|3664|3663.5|3664.5|3664|3661|3660.5|10005
1619794760000|2021-04-30 14:59:20|3664.5|3664|3665.5|3665|3665.5|3665|3664.5|3664|894
1619794770000|2021-04-30 14:59:30|3665|3664.5|3665|3664.5|3666.5|3665.5|3665|3664.5|3111
1619794780000|2021-04-30 14:59:40|3664.5|3664|3664|3663.5|3665|3664|3663.5|3663|3888
1619794790000|2021-04-30 14:59:50|3664.5|3663|3664.5|3663.5|3664.5|3664|3664.5|3663|926
1619794800000|2021-04-30 15:00:00|3664|3664|3665|3664.5|3666.5|3666|3664|3663.5|2019
1619794810000|2021-04-30 15:00:10|3664.5|3664|3664|3663|3665|3664.5|3663.5|3663|3062
1619794820000|2021-04-30 15:00:20|3663.5|3662.5|3664|3663.5|3664.5|3664|3663.5|3662.5|900
1619794830000|2021-04-30 15:00:30|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|2159
1619794840000|2021-04-30 15:00:40|3663.5|3663|3663.5|3663|3664|3663|3663|3662.5|963
1619794850000|2021-04-30 15:00:50|3663|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|492
1619794860000|2021-04-30 15:01:00|3663|3662.5|3662.5|3661.5|3663|3663|3662|3661.5|2774
1619794870000|2021-04-30 15:01:10|3662|3662|3662|3661.5|3662.5|3662|3662|3661.5|594
1619794880000|2021-04-30 15:01:20|3661.5|3661|3662|3661|3662|3661.5|3661.5|3661|1321
1619794890000|2021-04-30 15:01:30|3661.5|3660.5|3661|3660.5|3662|3660.5|3661|3660.5|728
1619794900000|2021-04-30 15:01:40|3660.5|3660|3661.5|3661|3661.5|3661|3660.5|3660|2536
1619794910000|2021-04-30 15:01:50|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661|1340
1619794920000|2021-04-30 15:02:00|3663|3662.5|3663|3662.5|3663|3662.5|3662.5|3662|1724
1619794930000|2021-04-30 15:02:10|3663.5|3663|3663.5|3663|3663.5|3663|3663|3662.5|929
1619794940000|2021-04-30 15:02:20|3663|3662.5|3663|3662.5|3663.5|3663|3662.5|3662|5512
1619794950000|2021-04-30 15:02:30|3663.5|3663|3663.5|3663|3663.5|3663|3663|3662.5|3603
1619794960000|2021-04-30 15:02:40|3664|3663.5|3662.5|3662|3664|3663.5|3662.5|3662|20684
1619794970000|2021-04-30 15:02:50|3662|3661.5|3664|3663|3664|3663|3661.5|3661|1924
1619794980000|2021-04-30 15:03:00|3663.5|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|836
1619794990000|2021-04-30 15:03:10|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|986
1619795000000|2021-04-30 15:03:20|3663.5|3663|3665|3664.5|3665|3664.5|3663|3662.5|4967
1619795010000|2021-04-30 15:03:30|3664.5|3664|3666.5|3666|3666.5|3666|3664.5|3664|1802
1619795020000|2021-04-30 15:03:40|3667|3665.5|3666.5|3666|3667|3666|3665.5|3665|1450
1619795030000|2021-04-30 15:03:50|3667|3666.5|3667|3666.5|3667.5|3667|3667|3666.5|1007
1619795040000|2021-04-30 15:04:00|3667.5|3667|3668.5|3667.5|3669|3668|3667.5|3667|1288
1619795050000|2021-04-30 15:04:10|3668|3668|3669|3668|3669|3668.5|3668|3667.5|1349
1619795060000|2021-04-30 15:04:20|3669.5|3668.5|3670|3669.5|3670.5|3669.5|3669|3668.5|589
1619795070000|2021-04-30 15:04:30|3670.5|3670|3669|3668.5|3671|3670.5|3669|3668.5|3407
1619795080000|2021-04-30 15:04:40|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|694
1619795090000|2021-04-30 15:04:50|3668.5|3668|3669|3668.5|3669|3668.5|3668|3667.5|644
1619795100000|2021-04-30 15:05:00|3668.5|3668|3668.5|3668|3669|3668.5|3668|3667.5|492
1619795110000|2021-04-30 15:05:10|3669|3668.5|3670|3669.5|3670|3669.5|3668.5|3668|842
1619795120000|2021-04-30 15:05:20|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3669|1969
1619795130000|2021-04-30 15:05:30|3669|3668.5|3670|3669.5|3670.5|3670|3669|3668.5|2028
1619795140000|2021-04-30 15:05:40|3669.5|3669|3669|3668.5|3670|3669.5|3669|3668.5|1100
1619795150000|2021-04-30 15:05:50|3668.5|3668|3669.5|3669|3670|3669|3668.5|3668|929
1619795160000|2021-04-30 15:06:00|3669|3668.5|3669.5|3669|3669.5|3669|3669|3668.5|1295
1619795170000|2021-04-30 15:06:10|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3668.5|1718
1619795180000|2021-04-30 15:06:20|3669|3668.5|3669|3668.5|3669.5|3669|3669|3668.5|1837
1619795190000|2021-04-30 15:06:30|||||||||58
1619795200000|2021-04-30 15:06:40|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|13337
1619795210000|2021-04-30 15:06:50|3669.5|3669|3668.5|3668|3670|3669|3668.5|3668|2621
1619795220000|2021-04-30 15:07:00|3669|3668.5|3668.5|3668|3669|3668.5|3668|3667.5|2731
1619795230000|2021-04-30 15:07:10|3669||3668.5||3669||3668.5||789
1619795240000|2021-04-30 15:07:20|3668|3667.5|3669|3668.5|3669.5|3669|3668|3667.5|4129
1619795250000|2021-04-30 15:07:30|3668.5|3668|3669|3668.5|3669|3668.5|3668|3667.5|2919
1619795260000|2021-04-30 15:07:40|3668.5|3668|3669|3668|3669|3668.5|3668.5|3668|641
1619795270000|2021-04-30 15:07:50|3668.5|3668.5|3669.5|3669|3669.5|3669|3668.5|3668|2251
1619795280000|2021-04-30 15:08:00|3670|3668.5|3669|3668.5|3670|3668.5|3668.5|3668|2599
1619795290000|2021-04-30 15:08:10|3669.5|3669|3669|3668.5|3669.5|3669|3669|3668.5|1153
1619795300000|2021-04-30 15:08:20||3668||3668.5||3668.5||3668|3913
1619795310000|2021-04-30 15:08:30||3668||3668.5||3668.5||3668|13826
1619795320000|2021-04-30 15:08:40|||||||||752
1619795330000|2021-04-30 15:08:50||3668||3668.5||3668.5||3668|11299
1619795340000|2021-04-30 15:09:00|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3667.5|6957
1619795350000|2021-04-30 15:09:10|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|2538
1619795360000|2021-04-30 15:09:20|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|270
1619795370000|2021-04-30 15:09:30|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|388
1619795380000|2021-04-30 15:09:40|3669.5|3669|3669.5|3669|3669.5|3669|3669|3668.5|6178
1619795390000|2021-04-30 15:09:50|3670|3669.5|3670.5|3670|3671|3670.5|3670|3669.5|2777
1619795400000|2021-04-30 15:10:00|3671|3670.5|3671|3670.5|3671|3670.5|3670.5|3670|181
1619795410000|2021-04-30 15:10:10|3671.5|3671|3671.5|3671|3672|3671.5|3671.5|3670.5|2301
1619795420000|2021-04-30 15:10:20|3671|3670.5|3672|3671.5|3672|3671.5|3671|3670.5|2795
1619795430000|2021-04-30 15:10:30|3672.5|3672|3671|3670.5|3673|3672|3671|3670.5|5521
1619795440000|2021-04-30 15:10:40|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|1382
1619795450000|2021-04-30 15:10:50|3670|3669.5|3670|3669.5|3670.5|3670|3669.5|3669|3473
1619795460000|2021-04-30 15:11:00|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3669|4369
1619795470000|2021-04-30 15:11:10|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|1411
1619795480000|2021-04-30 15:11:20|||||||||10
1619795490000|2021-04-30 15:11:30|3670|3668.5|3669.5|3669|3670|3669.5|3669.5|3668.5|26354
1619795500000|2021-04-30 15:11:40|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|1215
1619795510000|2021-04-30 15:11:50|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|845
1619795520000|2021-04-30 15:12:00|3669.5|3669|3669|3668.5|3669.5|3669|3668.5|3667.5|22938
1619795530000|2021-04-30 15:12:10|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3667.5|4383
1619795540000|2021-04-30 15:12:20|3668|3667.5|3666.5|3665.5|3668|3668|3666.5|3665.5|20438
1619795550000|2021-04-30 15:12:30|3666|3665|3667.5|3667|3667.5|3667|3665.5|3665|4137
1619795560000|2021-04-30 15:12:40|3668|3667.5|3668|3667|3668|3667.5|3667|3666.5|821
1619795570000|2021-04-30 15:12:50|3667.5|3667.5|3670|3669|3670|3669.5|3667.5|3667|23757
1619795580000|2021-04-30 15:13:00|3670.5|3669.5|3670.5|3670|3670.5|3670|3670.5|3669.5|434
1619795590000|2021-04-30 15:13:10||3669.5||3670||3670||3669.5|1415
1619795600000|2021-04-30 15:13:20|3671|3670.5|3672|3671.5|3673|3672.5|3671|3670.5|13060
1619795610000|2021-04-30 15:13:30|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|1301
1619795620000|2021-04-30 15:13:40|3672|3671|3672.5|3672|3673|3672|3671.5|3671|993
1619795630000|2021-04-30 15:13:50|3672|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|759
1619795640000|2021-04-30 15:14:00|3672|3671|3672.5|3671.5|3672.5|3672|3671.5|3671|1557
1619795650000|2021-04-30 15:14:10|3672|3671|3671.5|3671|3672|3671.5|3671.5|3671|931
1619795660000|2021-04-30 15:14:20|3672|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|2722
1619795670000|2021-04-30 15:14:30|3671.5|3671|3672|3671|3672|3671.5|3671.5|3670.5|995
1619795680000|2021-04-30 15:14:40|3671.5|3671.5|3672|3671|3672|3671.5|3671.5|3671|1476
1619795690000|2021-04-30 15:14:50|3671.5|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|3963
1619795700000|2021-04-30 15:15:00|3671|3670.5|3671|3670.5|3671.5|3671|3670.5|3670|6903
1619795710000|2021-04-30 15:15:10|3671.5|3671|3674.5|3674|3674.5|3674|3671.5|3670.5|7507
1619795720000|2021-04-30 15:15:20|3675|3674.5|3676|3675.5|3677|3676.5|3675|3674.5|8234
1619795730000|2021-04-30 15:15:30|3676.5|3676|3675|3674.5|3676.5|3676|3675|3674.5|8355
1619795740000|2021-04-30 15:15:40|3674.5|3674|3676|3675.5|3676.5|3676|3674|3673.5|4522
1619795750000|2021-04-30 15:15:50|3676.5|3676|3677.5|3677|3677.5|3677|3676.5|3676|4976
1619795760000|2021-04-30 15:16:00|3678|3677.5|3676.5|3676|3678|3677.5|3676.5|3676|4304
1619795770000|2021-04-30 15:16:10|3676|3675.5|3674.5|3674|3676|3675.5|3674|3673.5|2299
1619795780000|2021-04-30 15:16:20|3675|3674.5|3674.5|3674|3675.5|3674.5|3674.5|3674|3476
1619795790000|2021-04-30 15:16:30|3674|3673.5|3676|3675.5|3676|3675.5|3674|3673|8830
1619795800000|2021-04-30 15:16:40|3675.5|3675|3675|3674|3675.5|3675|3675|3674|1965
1619795810000|2021-04-30 15:16:50|3675.5|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|2773
1619795830000|2021-04-30 15:17:10|||||||||45
1619795840000|2021-04-30 15:17:20|3675|3674.5|3675.5|3675|3675.5|3675|3674.5|3674|6594
1619795850000|2021-04-30 15:17:30|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675|4532
1619795860000|2021-04-30 15:17:40|3677|3676.5|3676|3675.5|3677|3676.5|3675.5|3674.5|6825
1619795870000|2021-04-30 15:17:50|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|1149
1619795880000|2021-04-30 15:18:00|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3675.5|594
1619795890000|2021-04-30 15:18:10|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|2705
1619795900000|2021-04-30 15:18:20|3677|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|1480
1619795910000|2021-04-30 15:18:30|3677|3676.5|3678|3677.5|3678.5|3678|3677|3676.5|1019
1619795920000|2021-04-30 15:18:40|3677.5|3677|3677.5|3677|3678|3677|3677.5|3676.5|3111
1619795930000|2021-04-30 15:18:50|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|1070
1619795940000|2021-04-30 15:19:00|3678.5|3678|3678.5|3677.5|3679.5|3679|3678|3677.5|5530
1619795950000|2021-04-30 15:19:10|3678|3678|3678.5|3678|3679|3678.5|3678|3678|1336
1619795960000|2021-04-30 15:19:20|3679|3678.5|3679|3678|3679|3678.5|3679|3678|579
1619795970000|2021-04-30 15:19:30||3678.5||3678.5||3678.5||3678.5|150
1619795980000|2021-04-30 15:19:40|3678.5|3678|3678.5|3678|3679|3678.5|3678|3677.5|5152
1619795990000|2021-04-30 15:19:50|3679|3678.5|3678.5|3678|3679|3678.5|3678.5|3678|2169
1619796000000|2021-04-30 15:20:00|3679|3678.5|3679|3678.5|3679|3678.5|3678|3677.5|5190
1619796010000|2021-04-30 15:20:10|3678.5|3678|3679|3678|3679|3678.5|3678|3677.5|6235
1619796020000|2021-04-30 15:20:20|3678.5|3678.5|3678|3677.5|3678.5|3678.5|3678|3677.5|1393
1619796030000|2021-04-30 15:20:30|3677.5|3677|3677.5|3677|3678|3677.5|3677.5|3677|2437
1619796040000|2021-04-30 15:20:40|3678|3676.5|3678|3677|3678|3677.5|3677|3676.5|3494
1619796050000|2021-04-30 15:20:50|3677.5|3676.5|3677|3676.5|3677.5|3677|3677|3676.5|2070
1619796060000|2021-04-30 15:21:00|||||||||150
1619796070000|2021-04-30 15:21:10|3677.5|3677|3678.5|3678|3678.5|3678|3677.5|3677|2881
1619796080000|2021-04-30 15:21:20|3678|3677.5|3678.5|3678|3679.5|3678.5|3678|3677.5|4402
1619796090000|2021-04-30 15:21:30|3678|3677.5|3677.5|3677|3678|3677.5|3677|3676|2568
1619796100000|2021-04-30 15:21:40|3677|3676.5|3677|3676.5|3677.5|3676.5|3676.5|3676|2027
1619796110000|2021-04-30 15:21:50|3677.5|3677|3677.5|3677|3678|3677.5|3677|3676.5|1486
1619796120000|2021-04-30 15:22:00|3678|3677.5|3678.5|3678|3678.5|3678|3676.5|3676|12420
1619796130000|2021-04-30 15:22:10|3679|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|586
1619796140000|2021-04-30 15:22:20|3678.5|3678|3677|3676.5|3678.5|3678|3676.5|3676|11878
1619796150000|2021-04-30 15:22:30|||||||||617
1619796160000|2021-04-30 15:22:40|3677.5|3677|3677|3676.5|3677.5|3677|3677|3676.5|4332
1619796170000|2021-04-30 15:22:50|||||||||724
1619796180000|2021-04-30 15:23:00|||||||||20
1619796190000|2021-04-30 15:23:10|3677.5|3677|3677|3676.5|3678.5|3678|3677|3676.5|6217
1619796200000|2021-04-30 15:23:20|3677.5|3677|3678|3677.5|3678|3677.5|3677.5|3677|2428
1619796210000|2021-04-30 15:23:30|3678.5|3677|3676|3675.5|3678.5|3677|3676|3675.5|8479
1619796220000|2021-04-30 15:23:40|3675.5|3675|3676.5|3675.5|3676.5|3676|3675.5|3675|1744
1619796230000|2021-04-30 15:23:50|3676|3676|3676|3675.5|3676.5|3676|3676|3675.5|733
1619796240000|2021-04-30 15:24:00|3676.5|3676|3676.5|3676|3677|3676|3676|3675.5|1947
1619796250000|2021-04-30 15:24:10|3676|3675.5|3676|3675.5|3676.5|3675.5|3676|3675.5|619
1619796260000|2021-04-30 15:24:20|3676.5|3676|3676.5|3676|3677|3676|3676|3675.5|3539
1619796270000|2021-04-30 15:24:30|3676|3675.5|3676|3675|3676.5|3676|3675.5|3675|3965
1619796280000|2021-04-30 15:24:40|3675.5|3674.5|3675.5|3675|3676|3675|3675|3674.5|2502
1619796290000|2021-04-30 15:24:50|3676|3675.5|3678|3677|3678|3677.5|3676|3675.5|3707
1619796300000|2021-04-30 15:25:00|3677.5|3677.5|3678|3677.5|3678.5|3678|3677.5|3677|3005
1619796310000|2021-04-30 15:25:10|3677.5|3677|3678|3677|3678.5|3677.5|3677.5|3677|5369
1619796320000|2021-04-30 15:25:20|3678.5|3677.5|3677.5|3676.5|3678.5|3677.5|3677|3676.5|5748
1619796330000|2021-04-30 15:25:30|3677|3677|3677|3676|3678|3677|3676.5|3676|7261
1619796340000|2021-04-30 15:25:40|3676.5|3676.5|3678|3677.5|3678|3677.5|3676.5|3676|2858
1619796350000|2021-04-30 15:25:50|3677.5|3677|3678|3677.5|3678|3677.5|3677|3676.5|3066
1619796360000|2021-04-30 15:26:00|3678.5|3678|3679.5|3678.5|3680|3679.5|3678.5|3678|5818
1619796370000|2021-04-30 15:26:10|3679|3678|3679.5|3678.5|3679.5|3679|3678.5|3678|2479
1619796380000|2021-04-30 15:26:20|3679|3678|3680|3679.5|3680.5|3680|3679|3678|7313
1619796390000|2021-04-30 15:26:30|3679.5|3679|3680|3679|3680|3679.5|3679.5|3679|721
1619796400000|2021-04-30 15:26:40|3680.5|3679.5|3680|3679.5|3680.5|3680|3679.5|3679|4933
1619796410000|2021-04-30 15:26:50|3680.5|3679|3680|3679.5|3680.5|3680|3679.5|3679|4329
1619796420000|2021-04-30 15:27:00|3680.5|3680|3680.5|3680|3681.5|3681|3680|3679.5|8777
1619796430000|2021-04-30 15:27:10|3680|3679.5|3680|3679|3680|3679.5|3679.5|3679|718
1619796440000|2021-04-30 15:27:20|3679.5|3679.5|3681|3680.5|3681|3680.5|3679.5|3679|3867
1619796450000|2021-04-30 15:27:30|3681.5|3681|3681.5|3681|3682|3681.5|3680.5|3680|3818
1619796460000|2021-04-30 15:27:40|3681|3680.5|3682|3681.5|3682|3681.5|3681|3680.5|839
1619796470000|2021-04-30 15:27:50|3681.5|3681|3681|3680.5|3682|3681|3681|3680.5|523
1619796480000|2021-04-30 15:28:00|3680.5|3680|3680.5|3679.5|3681|3680.5|3680|3679|7180
1619796490000|2021-04-30 15:28:10|3680|3679|3676|3675.5|3680|3679.5|3675.5|3675|4579
1619796500000|2021-04-30 15:28:20|3675.5|3675|3677|3676.5|3678.5|3677|3674|3673|9693
1619796510000|2021-04-30 15:28:30|3676.5|3676|3677|3676|3677|3676.5|3675.5|3674.5|6808
1619796520000|2021-04-30 15:28:40|3677.5|3676.5|3677|3676.5|3678|3676.5|3677|3676.5|205
1619796530000|2021-04-30 15:28:50|3677.5|3676|3676.5|3676|3677.5|3676|3676.5|3676|2471
1619796540000|2021-04-30 15:29:00|3676|3675.5|3674.5|3674|3676|3675.5|3674.5|3674|4152
1619796550000|2021-04-30 15:29:10|3676|3675.5|3675|3674.5|3676|3675.5|3674.5|3674|7423
1619796560000|2021-04-30 15:29:20|3674.5|3674|3675.5|3674.5|3676|3675|3674.5|3674|1595
1619796570000|2021-04-30 15:29:30|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|768
1619796580000|2021-04-30 15:29:40|3676|3676|3676|3675|3676.5|3676|3676|3675|1110
1619796590000|2021-04-30 15:29:50|3675.5|3674.5|3677|3675.5|3677.5|3676.5|3675|3674|1928
1620025220000|2021-05-03 07:00:20|3710.5|3710|3705.5|3704|3710.5|3710|3704.5|3703|133871
1620025230000|2021-05-03 07:00:30|3705|3703.5|3700.5|3698.5|3705.5|3704|3700.5|3698.5|4432
1620025240000|2021-05-03 07:00:40|3700|3697|3698.5|3696.5|3700|3697.5|3696|3695|9827
1620025250000|2021-05-03 07:00:50|3699|3697|3697.5|3696.5|3699|3697|3697.5|3696.5|47
1620025260000|2021-05-03 07:01:00|3697|3695.5|3699|3697|3699|3697.5|3696|3693.5|3969
1620025270000|2021-05-03 07:01:10|3698.5|3696.5|3693|3691|3698.5|3696.5|3693|3691|996
1620025280000|2021-05-03 07:01:20|3692.5|3691.5|3692|3690|3693|3691.5|3692|3690|484
1620025290000|2021-05-03 07:01:30|3693|3691|3694|3691.5|3694|3691.5|3693|3691|150
1620025300000|2021-05-03 07:01:40|3694.5|3692|3693.5|3691.5|3697|3694|3693|3691.5|5774
1620025310000|2021-05-03 07:01:50|3693|3692|3693.5|3692|3693.5|3692|3692.5|3692|135
1620025320000|2021-05-03 07:02:00|3693|3691.5|3691.5|3690.5|3693.5|3691.5|3691.5|3690|564
1620025330000|2021-05-03 07:02:10|3691|3690|3692.5|3690|3692.5|3690|3690|3688|3582
1620025340000|2021-05-03 07:02:20|3692|3689.5|3692.5|3691|3693.5|3692|3691.5|3689.5|3629
1620025350000|2021-05-03 07:02:30|||||||||11
1620025360000|2021-05-03 07:02:40|3694|3691.5|3692.5|3690.5|3694|3692|3689.5|3688|3255
1620025370000|2021-05-03 07:02:50|3693|3691|3690.5|3689|3693|3691.5|3690.5|3688.5|2475
1620025380000|2021-05-03 07:03:00|3689.5|3689.5|3690.5|3689|3691|3690|3689|3688|4288
1620025390000|2021-05-03 07:03:10|3691|3689.5|3691|3690|3692|3690.5|3691|3689.5|46
1620025400000|2021-05-03 07:03:20|3691.5|3690.5|3693|3692|3694.5|3692.5|3691.5|3690.5|664
1620025410000|2021-05-03 07:03:30|3694|3692.5|3693|3692|3694|3692.5|3693|3692|196
1620025420000|2021-05-03 07:03:40|3692.5|3691.5|3689|3687.5|3692.5|3691.5|3688|3687|1481
1620025430000|2021-05-03 07:03:50|3689.5|3688|3689.5|3688|3689.5|3688|3689|3688|18
1620025440000|2021-05-03 07:04:00|3689|3687.5|3691|3689.5|3691.5|3691|3689|3687.5|2296
1620025450000|2021-05-03 07:04:10|3691.5|3690|3691|3688.5|3691.5|3690|3690|3688.5|312
1620025460000|2021-05-03 07:04:20|3691.5|3689|3691|3689.5|3691.5|3689.5|3690|3689|273
1620025470000|2021-05-03 07:04:30|3691.5|3690|3691|3690|3691.5|3690|3691|3690|0
1620025480000|2021-05-03 07:04:40|3690.5|3689.5|3691.5|3690|3691.5|3690|3690|3688.5|641
1620025490000|2021-05-03 07:04:50|3691|3690.5|3690|3689|3691.5|3690.5|3690|3689|860
1620025500000|2021-05-03 07:05:00||3688.5||3688.5||3688.5||3688.5|305
1620025510000|2021-05-03 07:05:10|3690.5|3689|3691.5|3690.5|3691.5|3690.5|3690.5|3689|393
1620025520000|2021-05-03 07:05:20|3691|3690|3691|3689.5|3691.5|3690.5|3690.5|3689.5|392
1620025530000|2021-05-03 07:05:30||3690||3690||3690||3689.5|52
1620025540000|2021-05-03 07:05:40|3691.5|3690.5|3689|3688|3691.5|3690.5|3689|3687.5|5731
1620025550000|2021-05-03 07:05:50|3689.5|3688.5|3688|3686.5|3689.5|3688.5|3688|3686|1471
1620025560000|2021-05-03 07:06:00|3688.5|3687|3689|3687|3689|3687|3688.5|3686.5|13
1620025570000|2021-05-03 07:06:10|3689.5|3687.5|3688|3687|3689.5|3689|3688|3687|2707
1620025580000|2021-05-03 07:06:20|3689||3688||3689||3688||130
1620025590000|2021-05-03 07:06:30|3687.5|3686.5|3690.5|3689.5|3691.5|3689.5|3687.5|3686|4543
1620025600000|2021-05-03 07:06:40|3691|3690|3692|3691|3693.5|3692.5|3691|3690|1973
1620025610000|2021-05-03 07:06:50|3692.5|3691.5|3692|3691|3693|3691.5|3692|3690.5|103
1620025620000|2021-05-03 07:07:00|3693|3691.5|3689.5|3688|3693|3691.5|3689.5|3687.5|2143
1620025630000|2021-05-03 07:07:10|3689|3687.5|3687|3686|3689|3688|3686.5|3685.5|5556
1620025640000|2021-05-03 07:07:20|3687.5|3685.5|3687.5|3686|3688|3687|3687|3685.5|2861
1620025650000|2021-05-03 07:07:30|3688|3686.5|3687.5|3686.5|3688|3686.5|3687|3686.5|0
1620025660000|2021-05-03 07:07:40|3687|3686|3687|3686.5|3687.5|3686.5|3686.5|3685|1304
1620025670000|2021-05-03 07:07:50|3687.5|3687|3687.5|3686|3688|3687|3687.5|3686|381
1620025680000|2021-05-03 07:08:00|3687|3685.5|3687.5|3687|3687.5|3687|3687|3685.5|199
1620025690000|2021-05-03 07:08:10|3688|3686.5|3687|3686|3688|3687|3687|3686|2330
1620025700000|2021-05-03 07:08:20|3687.5|3686.5|3689.5|3688.5|3689.5|3688.5|3687|3686.5|2263
1620025710000|2021-05-03 07:08:30|3690|3689|3688|3687|3691|3689|3687.5|3686.5|4527
1620025720000|2021-05-03 07:08:40|3687.5|3687.5|3688|3687|3688.5|3687.5|3687.5|3686.5|3045
1620025730000|2021-05-03 07:08:50|3687.5|3686.5|3684.5|3683.5|3687.5|3686.5|3684.5|3683|4152
1620025740000|2021-05-03 07:09:00|3685|3684.5|3689|3688|3689.5|3688|3685|3684.5|1425
1620025750000|2021-05-03 07:09:10|3689.5|3688.5|3689|3687.5|3689.5|3688.5|3688.5|3687.5|968
1620025760000|2021-05-03 07:09:20|3688.5|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|372
1620025770000|2021-05-03 07:09:30|3689|3688|3692|3690.5|3692.5|3690.5|3688|3688|7590
1620025780000|2021-05-03 07:09:40|3692.5|3691|3691.5|3690|3693|3691.5|3691|3690|799
1620025790000|2021-05-03 07:09:50|3691|3689.5|3690|3688.5|3691.5|3689.5|3690|3688|378
1620025800000|2021-05-03 07:10:00|3689.5|3688|3690.5|3689.5|3690.5|3690|3689|3688|1285
1620025810000|2021-05-03 07:10:10|3691|3690|3691.5|3690.5|3691.5|3691|3690.5|3690|512
1620025820000|2021-05-03 07:10:20|3691|3691|3691|3690.5|3691|3691|3690.5|3690|496
1620025830000|2021-05-03 07:10:30|3691.5|3691|3691.5|3690.5|3691.5|3691|3691|3690.5|154
1620025840000|2021-05-03 07:10:40|3691|3690|3691.5|3690.5|3691.5|3690.5|3690.5|3690|3862
1620025850000|2021-05-03 07:10:50|3692|3691|3691.5|3690.5|3692|3691.5|3691.5|3690.5|1977
1620025860000|2021-05-03 07:11:00|3691|3690|3691.5|3690.5|3693|3692|3691|3689.5|6908
1620025870000|2021-05-03 07:11:10|3691|3691|3691|3690|3692.5|3691|3691|3690|4485
1620025880000|2021-05-03 07:11:20|3690|3690.5|3690|3689.5|3691|3690.5|3690|3689.5|2699
1620025890000|2021-05-03 07:11:30|3690.5|3690|3691|3690.5|3691|3690.5|3689.5|3689|11191
1620025900000|2021-05-03 07:11:40|3691.5|3691|3693|3692|3693|3692|3691.5|3691|6789
1620025910000|2021-05-03 07:11:50|3692.5|3692.5|3693|3692|3693.5|3692.5|3692.5|3691.5|876
1620025920000|2021-05-03 07:12:00|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|2474
1620025930000|2021-05-03 07:12:10|3691.5|3691|3691.5|3690.5|3692|3691|3691.5|3690.5|1742
1620025940000|2021-05-03 07:12:20|3691|3690|3690|3689|3691|3690|3689.5|3688|2873
1620025950000|2021-05-03 07:12:30|3690.5|3689.5|3690.5|3689.5|3691|3690|3690.5|3689|2391
1620025960000|2021-05-03 07:12:40|3691||3690.5||3691||3690.5||30
1620025970000|2021-05-03 07:12:50|3690|3689|3685.5|3685|3690|3689|3685.5|3685|5795
1620025980000|2021-05-03 07:13:00|3686|3684.5|3687|3686.5|3687|3686.5|3685|3684.5|2984
1620025990000|2021-05-03 07:13:10||3686||3686.5||3686.5||3685.5|0
1620026000000|2021-05-03 07:13:20|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|0
1620026010000|2021-05-03 07:13:30|3687|3686|3686.5|3685.5|3687|3686.5|3685.5|3685|2090
1620026020000|2021-05-03 07:13:40|3686||3686||3686||3686||0
1620026030000|2021-05-03 07:13:50|3686.5|3686|3687.5|3686.5|3688|3687|3686.5|3686|7404
1620026040000|2021-05-03 07:14:00|3688|3687|3687.5|3686.5|3688.5|3687|3687.5|3686.5|950
1620026050000|2021-05-03 07:14:10|3688|3687|3688.5|3687.5|3688.5|3688|3688|3687|1534
1620026060000|2021-05-03 07:14:20|3688|3687|3687.5|3686.5|3688|3687.5|3687.5|3686.5|500
1620026070000|2021-05-03 07:14:30|||||||||70
1620026080000|2021-05-03 07:14:40|3687|3686|3685|3684.5|3687|3686|3685|3684.5|3407
1620026090000|2021-05-03 07:14:50|3684.5|3684|3684.5|3683.5|3686|3684.5|3683.5|3682.5|4949
1620026100000|2021-05-03 07:15:00|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|350
1620026110000|2021-05-03 07:15:10|3685|3684|3684.5|3683.5|3685|3684.5|3684.5|3683.5|4037
1620026120000|2021-05-03 07:15:20|3685|3684|3684.5|3683.5|3685|3684|3684|3683.5|795
1620026130000|2021-05-03 07:15:30|3684|3683|3682.5|3682|3685|3684.5|3682.5|3682|5638
1620026140000|2021-05-03 07:15:40|3682|3681.5|3680.5|3679.5|3682|3681.5|3680|3679.5|17502
1620026150000|2021-05-03 07:15:50|3680|3679|3683|3682|3683|3682.5|3680|3679|4580
1620026160000|2021-05-03 07:16:00|3682.5|3682.5|3685|3684.5|3686|3685|3682.5|3682|4078
1620026170000|2021-05-03 07:16:10|3684.5|3684|3684|3683|3684.5|3684|3683.5|3682.5|2347
1620026180000|2021-05-03 07:16:20|3684.5|3683.5|3684.5|3683.5|3685|3684|3684.5|3683.5|819
1620026190000|2021-05-03 07:16:30|3685|3684|3684.5|3684|3685|3684.5|3684.5|3684|472
1620026200000|2021-05-03 07:16:40|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|894
1620026210000|2021-05-03 07:16:50|3684.5|3684.5|3685.5|3685|3685.5|3685|3684.5|3684|2275
1620026220000|2021-05-03 07:17:00|3686|3685.5|3686.5|3685.5|3687.5|3686.5|3685.5|3685|1411
1620026230000|2021-05-03 07:17:10|3687|3686|3686.5|3686|3687|3686.5|3686.5|3685.5|308
1620026240000|2021-05-03 07:17:20|3687|3686.5|3687|3686|3687|3686.5|3686.5|3686|0
1620026250000|2021-05-03 07:17:30|3687.5|3686.5|3689.5|3689|3689.5|3689|3687.5|3686.5|2984
1620026260000|2021-05-03 07:17:40|3690|3689.5|3689|3688.5|3690|3689.5|3688|3687.5|1926
1620026270000|2021-05-03 07:17:50|3689.5|3689|3689|3688.5|3690|3689.5|3689|3688.5|3170
1620026280000|2021-05-03 07:18:00|3688.5|3688|3688|3687.5|3688.5|3688|3687.5|3687|1540
1620026290000|2021-05-03 07:18:10|||||||||10
1620026300000|2021-05-03 07:18:20|3688.5|3688|3692|3691|3693|3692|3688|3688|33531
1620026310000|2021-05-03 07:18:30|3692.5|3691.5|3692.5|3691.5|3693.5|3692.5|3691.5|3691|1183
1620026320000|2021-05-03 07:18:40|3692|3691|3692|3691|3692.5|3691.5|3691|3690.5|3470
1620026330000|2021-05-03 07:18:50|3692.5|3691.5|3693|3692|3693|3692|3690|3689.5|1730
1620026340000|2021-05-03 07:19:00|3692.5|3691.5|3693|3692|3694|3693|3692|3691.5|4995
1620026350000|2021-05-03 07:19:10|3692.5|3691.5|3693|3692|3693|3692|3692|3691.5|2452
1620026360000|2021-05-03 07:19:20|3692.5||3693||3693||3692.5||0
1620026370000|2021-05-03 07:19:30|3693.5|3692.5|3694.5|3693.5|3695|3693.5|3693|3692.5|5269
1620026380000|2021-05-03 07:19:40|3694||3694.5||3694.5||3694||150
1620026390000|2021-05-03 07:19:50|3694|3693|3694|3693|3694|3693|3693|3692|1304
1620026400000|2021-05-03 07:20:00|3694.5|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|362
1620026410000|2021-05-03 07:20:10|3694|3693.5|3695|3694.5|3695|3694.5|3694|3693.5|3211
1620026420000|2021-05-03 07:20:20|3695.5|3695|3695.5|3695|3695.5|3695|3695|3694.5|1495
1620026430000|2021-05-03 07:20:30|3696|3695.5|3697.5|3697|3698|3697.5|3695|3694|6808
1620026440000|2021-05-03 07:20:40|3698|3697.5|3698.5|3698|3698.5|3698|3697.5|3697|4473
1620026450000|2021-05-03 07:20:50|3699|3698.5|3699.5|3698.5|3699.5|3699|3698|3697.5|6525
1620026460000|2021-05-03 07:21:00|3699|3699|3699|3698|3699.5|3699|3697.5|3697|1985
1620026470000|2021-05-03 07:21:10|3699.5|3698.5|3700.5|3700|3700.5|3700|3699.5|3698.5|1756
1620026480000|2021-05-03 07:21:20|3701|3700.5|3701.5|3701|3702|3701|3701|3700.5|1115
1620026490000|2021-05-03 07:21:30|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701|768
1620026500000|2021-05-03 07:21:40|3701.5|3701|3702|3701.5|3702|3701.5|3701|3700.5|2380
1620026510000|2021-05-03 07:21:50|3702.5|3702|3704|3703.5|3704.5|3704|3702.5|3702|687
1620026520000|2021-05-03 07:22:00|3703.5|3703|3704|3703|3704|3703.5|3703.5|3703|1527
1620026530000|2021-05-03 07:22:10|3703.5|3703.5|3703|3702.5|3704|3703.5|3702.5|3702|1346
1620026540000|2021-05-03 07:22:20|3703.5|3703|3703.5|3703|3703.5|3703|3702|3701|2497
1620026550000|2021-05-03 07:22:30|3704|3703.5|3706|3705.5|3706.5|3706|3703.5|3703.5|2414
1620026560000|2021-05-03 07:22:40|3706.5|3706|3710|3709.5|3710.5|3710|3706.5|3706|8964
1620026570000|2021-05-03 07:22:50|3710.5|3710|3712.5|3712|3712.5|3712|3709.5|3709|3719
1620026580000|2021-05-03 07:23:00|3713|3712.5|3713|3712|3714|3713.5|3712.5|3712|7337
1620026590000|2021-05-03 07:23:10|3712.5|3711.5|3712.5|3712|3712.5|3712|3712|3711|517
1620026600000|2021-05-03 07:23:20|3712|3711.5|3713.5|3712.5|3713.5|3712.5|3712|3711.5|2912
1620026610000|2021-05-03 07:23:30|3714|3713|3713.5|3713|3714|3713|3713|3712|1244
1620026620000|2021-05-03 07:23:40|3714|3713.5|3714|3713.5|3714.5|3713.5|3713|3712.5|7654
1620026630000|2021-05-03 07:23:50|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3712.5|4071
1620026640000|2021-05-03 07:24:00|3713.5|3713|3714.5|3713.5|3714.5|3714|3713.5|3712.5|3997
1620026650000|2021-05-03 07:24:10|3715|3714|3715.5|3715|3716|3715.5|3715|3714|2607
1620026660000|2021-05-03 07:24:20|3716|3715.5|3716.5|3716|3717|3716|3716|3715.5|1138
1620026670000|2021-05-03 07:24:30|3716|3715.5|3716.5|3716|3716.5|3716|3716|3715.5|843
1620026680000|2021-05-03 07:24:40|3717|3716.5|3717.5|3717|3718|3717|3716.5|3716|413
1620026690000|2021-05-03 07:24:50|3718|3717.5|3719.5|3719|3720|3719|3718|3717.5|3441
1620026700000|2021-05-03 07:25:00|3720|3719.5|3720.5|3719.5|3723|3722|3719.5|3719|14013
1620026710000|2021-05-03 07:25:10|3721|3720|3722.5|3721.5|3722.5|3721.5|3721|3720|4006
1620026720000|2021-05-03 07:25:20|3722|3722|3722.5|3721.5|3722.5|3722|3721.5|3721|1882
1620026730000|2021-05-03 07:25:30|3723|3722|3724|3723.5|3724|3723.5|3723|3722|4533
1620026740000|2021-05-03 07:25:40|3723.5|3723|3722|3721|3723.5|3723|3720.5|3720|2919
1620026750000|2021-05-03 07:25:50|3721.5|3721.5|3719|3718|3722|3721.5|3718.5|3718|1133
1620026760000|2021-05-03 07:26:00|3719.5|3718.5|3718|3717|3719.5|3718.5|3718|3717|529
1620026770000|2021-05-03 07:26:10|3717.5|3716.5|3716|3715|3717.5|3716.5|3715|3714|1670
1620026780000|2021-05-03 07:26:20|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|102
1620026790000|2021-05-03 07:26:30|3717.5|3716.5|3716|3715|3718|3717.5|3715.5|3715|2075
1620026800000|2021-05-03 07:26:40|3715.5|3715.5|3715.5|3714.5|3716|3715.5|3715|3714|307
1620026810000|2021-05-03 07:26:50|3715|3714|3714.5|3713.5|3715.5|3714|3714.5|3713.5|698
1620026820000|2021-05-03 07:27:00|3715|3714|3714|3713|3715|3714.5|3713.5|3712.5|1148
1620026830000|2021-05-03 07:27:10|3713.5|3712.5|3713.5|3713|3713.5|3713|3712.5|3712|484
1620026840000|2021-05-03 07:27:20|3713|3712.5|3712.5|3712|3713|3712.5|3712|3711|1470
1620026850000|2021-05-03 07:27:30|3713|3712.5|3711.5|3711|3713|3712.5|3711.5|3711|1250
1620026860000|2021-05-03 07:27:40||3710.5||3711||3711||3710.5|406
1620026870000|2021-05-03 07:27:50|3712|3711.5|3710.5|3710|3712|3711.5|3710.5|3710|1256
1620026880000|2021-05-03 07:28:00|3710|3709.5|3711|3710.5|3711|3710.5|3710|3709|1115
1620026890000|2021-05-03 07:28:10|3711.5|3711|3710|3709|3712|3711.5|3709|3708.5|2387
1620026900000|2021-05-03 07:28:20|3709.5|3708.5|3708.5|3707.5|3710|3709|3708|3707|879
1620026910000|2021-05-03 07:28:30|3708|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|950
1620026920000|2021-05-03 07:28:40|3708||3708||3708||3708||170
1620026930000|2021-05-03 07:28:50|3707.5|3707|3705.5|3705|3707.5|3707|3705.5|3705|6161
1620026940000|2021-05-03 07:29:00|3706|3705.5|3707|3706|3707|3706.5|3706|3705|3507
1620026950000|2021-05-03 07:29:10|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705|90
1620026960000|2021-05-03 07:29:20|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|855
1620026970000|2021-05-03 07:29:30|3706.5|3705.5|3707|3706.5|3707.5|3706.5|3706|3705.5|1304
1620026980000|2021-05-03 07:29:40|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|307
1620026990000|2021-05-03 07:29:50|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3706|3705.5|859
1620027000000|2021-05-03 07:30:00|3708|3707|3709|3708.5|3709.5|3708.5|3708|3707|1465
1620027010000|2021-05-03 07:30:10|3709.5|3709|3709.5|3708.5|3710.5|3709.5|3709|3708.5|360
1620027020000|2021-05-03 07:30:20|3709|3708|3709.5|3709|3709.5|3709|3709|3708|187
1620027040000|2021-05-03 07:30:40|3710.5|3709.5|3711.5|3710.5|3712|3711|3710.5|3709.5|1405
1620027050000|2021-05-03 07:30:50|3711|3711|3712|3711.5|3712.5|3711.5|3711|3710.5|440
1620027060000|2021-05-03 07:31:00|3712.5|3712|3712.5|3712|3713.5|3712.5|3712|3711.5|239
1620027070000|2021-05-03 07:31:10|3712|3711.5|3713.5|3712.5|3713.5|3713|3712|3711.5|95
1620027080000|2021-05-03 07:31:20|3714|3713|3713|3712.5|3714|3713|3713|3712.5|299
1620027090000|2021-05-03 07:31:30|3713.5||3713||3713.5||3713||5
1620027100000|2021-05-03 07:31:40|3712.5|3712|3712|3711|3713|3712.5|3711.5|3711|217
1620027110000|2021-05-03 07:31:50|3711.5|3710.5|3711|3710.5|3712|3710.5|3711|3710.5|277
1620027120000|2021-05-03 07:32:00|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|643
1620027130000|2021-05-03 07:32:10|3711.5|3711|3712|3711|3712|3711|3711.5|3711|1129
1620027140000|2021-05-03 07:32:20|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|144
1620027150000|2021-05-03 07:32:30|3712|3711|3713.5|3713|3714|3713|3712|3711|1103
1620027160000|2021-05-03 07:32:40|3713|3712.5|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|247
1620027170000|2021-05-03 07:32:50|3712|3711|3711|3710.5|3712|3711|3711|3710.5|906
1620027180000|2021-05-03 07:33:00|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3709.5|400
1620027190000|2021-05-03 07:33:10|||||||||6
1620027200000|2021-05-03 07:33:20|3710|3709.5|3710|3709.5|3710.5|3709.5|3710|3709|179
1620027210000|2021-05-03 07:33:30|3710.5|3710|3710.5|3709.5|3711|3710|3710.5|3709.5|270
1620027220000|2021-05-03 07:33:40|3711|3710|3710.5|3709.5|3711.5|3710.5|3710|3709.5|2080
1620027230000|2021-05-03 07:33:50|3711|3710|3710.5|3710|3711|3710.5|3710.5|3710|0
1620027240000|2021-05-03 07:34:00|3711|3710.5|3711|3710|3711|3710.5|3711|3710|10
1620027250000|2021-05-03 07:34:10|3710.5|3709.5|3709|3708|3710.5|3709.5|3709|3708|1421
1620027260000|2021-05-03 07:34:20|3709.5|3708.5|3710|3708.5|3710|3708.5|3709|3708.5|0
1620027270000|2021-05-03 07:34:30|3709.5|3709|3710|3709|3710|3709|3709.5|3709|0
1620027280000|2021-05-03 07:34:40|3709.5|3709.5|3710|3709.5|3710.5|3710|3709.5|3709|941
1620027290000|2021-05-03 07:34:50|3709.5|3709|3709.5|3709|3710|3709|3709.5|3709|101
1620027300000|2021-05-03 07:35:00|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|439
1620027310000|2021-05-03 07:35:10|3708.5|3708|3708|3707|3708.5|3708|3708|3707|0
1620027320000|2021-05-03 07:35:20|3707.5||3708||3708||3707.5||0
1620027330000|2021-05-03 07:35:30||3707.5||3707.5||3707.5||3707.5|0
1620027340000|2021-05-03 07:35:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|13
1620027350000|2021-05-03 07:35:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707|404
1620027360000|2021-05-03 07:36:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|669
1620027370000|2021-05-03 07:36:10||3708||3708||3708||3708|0
1620027380000|2021-05-03 07:36:20|3708.5|3707.5|3708|3707.5|3708.5|3707.5|3708|3707.5|742
1620027390000|2021-05-03 07:36:30|||||||||27
1620027400000|2021-05-03 07:36:40|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|727
1620027420000|2021-05-03 07:37:00|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|361
1620027440000|2021-05-03 07:37:20|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|546
1620027450000|2021-05-03 07:37:30|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|0
1620027460000|2021-05-03 07:37:40|||||||||60
1620027470000|2021-05-03 07:37:50|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|385
1620027480000|2021-05-03 07:38:00||3706||3706.5||3706.5||3706|271
1620027490000|2021-05-03 07:38:10|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|130
1620027510000|2021-05-03 07:38:30|3708|3707.5|3707.5|3707|3708.5|3707.5|3707.5|3707|1088
1620027520000|2021-05-03 07:38:40|||||||||1
1620027540000|2021-05-03 07:39:00|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|445
1620027550000|2021-05-03 07:39:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|343
1620027570000|2021-05-03 07:39:30|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|280
1620027580000|2021-05-03 07:39:40|3705|3704.5|3703|3702.5|3705|3704.5|3703|3702.5|5454
1620027590000|2021-05-03 07:39:50|3702.5|3701.5|3700|3699.5|3702.5|3701.5|3699.5|3699|10494
1620027610000|2021-05-03 07:40:10|3699.5|3698.5|3701.5|3701|3702|3701.5|3699|3698.5|4809
1620027620000|2021-05-03 07:40:20|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701|135
1620027630000|2021-05-03 07:40:30|||||||||13
1620027640000|2021-05-03 07:40:40|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|1171
1620027650000|2021-05-03 07:40:50|3703.5|3703|3703|3702.5|3704|3703.5|3703|3702.5|2
1620027660000|2021-05-03 07:41:00|3703.5|3703|3703|3702|3703.5|3703|3703|3702|485
1620027670000|2021-05-03 07:41:10|3703.5|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|578
1620027680000|2021-05-03 07:41:20|3703|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|716
1620027690000|2021-05-03 07:41:30|3703|3702|3703|3702|3703|3702|3702.5|3702|383
1620027700000|2021-05-03 07:41:40|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|0
1620027710000|2021-05-03 07:41:50|3703||3703||3703||3703||0
1620027720000|2021-05-03 07:42:00|3702.5|3702|3703|3702.5|3703.5|3703|3702.5|3702|1385
1620027730000|2021-05-03 07:42:10|3702.5|3702|3701.5|3701|3703|3702|3701.5|3701|449
1620027740000|2021-05-03 07:42:20|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|1056
1620027750000|2021-05-03 07:42:30|3701|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|128
1620027760000|2021-05-03 07:42:40|3701|3700|3700|3699.5|3701|3700|3700|3699.5|382
1620027770000|2021-05-03 07:42:50|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|299
1620027780000|2021-05-03 07:43:00|3701|3700.5|3702|3701.5|3702.5|3701.5|3701|3700|1065
1620027790000|2021-05-03 07:43:10|3701.5|3701|3702|3701|3702|3701|3701.5|3701|150
1620027800000|2021-05-03 07:43:20|3701.5||3701.5||3702||3701.5||0
1620027810000|2021-05-03 07:43:30|3701|3700.5|3701|3700|3701|3700.5|3701|3700|0
1620027820000|2021-05-03 07:43:40|3700.5|3699.5|3700.5|3700|3701|3700|3700|3699.5|0
1620027830000|2021-05-03 07:43:50|3701|3700.5|3702|3701.5|3702|3701.5|3701|3700.5|1440
1620027840000|2021-05-03 07:44:00|||||||||13
1620027860000|2021-05-03 07:44:20|3701.5|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|158
1620027870000|2021-05-03 07:44:30|3701||3701||3701||3701||0
1620027880000|2021-05-03 07:44:40|||||||||14
1620027900000|2021-05-03 07:45:00|3701.5|3701|3705|3704|3705|3704|3701.5|3701|681
1620027910000|2021-05-03 07:45:10|3705.5|3704.5|3705|3704.5|3709|3708|3705|3704|1010
1620027920000|2021-05-03 07:45:20|3705.5|3705|3705|3704.5|3705.5|3705|3704.5|3704|190
1620027930000|2021-05-03 07:45:30|3704.5|3704|3704|3703|3705.5|3704.5|3704|3703|293
1620027940000|2021-05-03 07:45:40|3704.5|3703.5|3706|3705.5|3706|3705.5|3704.5|3703|1976
1620027950000|2021-05-03 07:45:50|3705.5|3705|3706.5|3705.5|3706.5|3706|3705|3704.5|513
1620027960000|2021-05-03 07:46:00|3706|3705|3706|3705.5|3706.5|3705.5|3705.5|3705|60
1620027970000|2021-05-03 07:46:10|3706.5|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|95
1620027980000|2021-05-03 07:46:20|3706|3706|3706.5|3706|3706.5|3706|3706|3705.5|52
1620027990000|2021-05-03 07:46:30|3707|3706.5|3707|3706|3707.5|3707|3707|3706|373
1620028000000|2021-05-03 07:46:40|3706.5|3705.5|3707.5|3706.5|3707.5|3707|3706|3705|948
1620028010000|2021-05-03 07:46:50|3708|3707|3707.5|3707|3708|3707.5|3707.5|3707|745
1620028020000|2021-05-03 07:47:00|3707|3706.5|3708|3707.5|3708|3707.5|3707|3706.5|1461
1620028030000|2021-05-03 07:47:10|3708.5|3708|3708.5|3708|3709|3708|3708.5|3707.5|227
1620028040000|2021-05-03 07:47:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|0
1620028050000|2021-05-03 07:47:30|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|935
1620028060000|2021-05-03 07:47:40|||||||||50
1620028070000|2021-05-03 07:47:50|3708.5|3708|3709|3708|3709|3708|3708.5|3708|462
1620028080000|2021-05-03 07:48:00|3708.5|3708.5|3709|3708.5|3709|3708.5|3708.5|3708.5|627
1620028090000|2021-05-03 07:48:10|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3708.5|1733
1620028100000|2021-05-03 07:48:20|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708|1441
1620028110000|2021-05-03 07:48:30|||||||||100
1620028120000|2021-05-03 07:48:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|235
1620028130000|2021-05-03 07:48:50|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|241
1620028140000|2021-05-03 07:49:00|3709.5||3709||3709.5||3709||0
1620028150000|2021-05-03 07:49:10|3708.5|3708|3707.5|3707|3709|3708|3707.5|3707|1926
1620028170000|2021-05-03 07:49:30|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|45
1620028180000|2021-05-03 07:49:40|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|489
1620028190000|2021-05-03 07:49:50|3706.5|3706|3706|3705.5|3706.5|3706|3705.5|3705|974
1620028200000|2021-05-03 07:50:00|3705.5|3705|3705.5|3705|3705.5|3705.5|3705.5|3705|60
1620028210000|2021-05-03 07:50:10|3706|3705.5|3707.5|3707|3707.5|3707|3705.5|3705.5|1245
1620028220000|2021-05-03 07:50:20|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|245
1620028230000|2021-05-03 07:50:30|3707.5|3707|3707.5|3707|3708|3707|3707|3706.5|989
1620028240000|2021-05-03 07:50:40|3708|3707.5|3708.5|3707.5|3709|3708|3708|3707.5|351
1620028250000|2021-05-03 07:50:50|3708|3707|3705.5|3704.5|3708|3707|3705|3704.5|2067
1620028260000|2021-05-03 07:51:00|3705|3705|3705.5|3704.5|3705.5|3705|3704.5|3704|0
1620028270000|2021-05-03 07:51:10|3705|3704|3703|3702|3705|3704.5|3703|3702|1766
1620028280000|2021-05-03 07:51:20||3702.5||3702.5||3702.5||3702.5|0
1620028290000|2021-05-03 07:51:30|||||||||40
1620028300000|2021-05-03 07:51:40|3703.5|3703|3702.5|3702|3704|3703|3702.5|3702|1514
1620028310000|2021-05-03 07:51:50|3703|3702.5|3703|3702|3703.5|3702.5|3702.5|3702|201
1620028320000|2021-05-03 07:52:00|3702.5|3702.5|3702|3701.5|3702.5|3702.5|3702|3701.5|0
1620028330000|2021-05-03 07:52:10|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|672
1620028340000|2021-05-03 07:52:20|3702.5|3702|3701.5|3701|3702.5|3702|3701.5|3701|436
1620028350000|2021-05-03 07:52:30|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|933
1620028360000|2021-05-03 07:52:40|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|318
1620028370000|2021-05-03 07:52:50|3702.5|3702.5|3702.5|3702|3702.5|3702.5|3702.5|3702|249
1620028380000|2021-05-03 07:53:00|3703|3701.5|3702.5|3701.5|3703|3701.5|3702.5|3701.5|75
1620028390000|2021-05-03 07:53:10|3703|3702|3703|3702|3703|3702|3702.5|3702|0
1620028400000|2021-05-03 07:53:20|3703.5|3702.5|3704|3703.5|3705|3704.5|3703.5|3702.5|882
1620028410000|2021-05-03 07:53:30|3703.5|3703|3703|3702|3703.5|3703|3703|3702|53
1620028420000|2021-05-03 07:53:40|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702.5|404
1620028440000|2021-05-03 07:54:00|3704|3703.5|3704|3703.5|3704.5|3703.5|3703.5|3703.5|653
1620028450000|2021-05-03 07:54:10|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|352
1620028460000|2021-05-03 07:54:20|3704|3704.5|3705.5|3705|3706|3705|3704|3704.5|1324
1620028470000|2021-05-03 07:54:30|||||||||369
1620028480000|2021-05-03 07:54:40|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|363
1620028490000|2021-05-03 07:54:50|3706.5|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3706|272
1620028500000|2021-05-03 07:55:00|3707|3707|3708.5|3707|3708.5|3707|3707|3707|12
1620028510000|2021-05-03 07:55:10|3708||3708||3708||3708||0
1620028520000|2021-05-03 07:55:20|3707.5|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|1378
1620028530000|2021-05-03 07:55:30|3708|3707|3708|3707.5|3708|3707.5|3708|3707|1461
1620028550000|2021-05-03 07:55:50|3707.5|3707|3706.5|3705.5|3707.5|3707|3705.5|3705|12995
1620028560000|2021-05-03 07:56:00|3706|3705|3705.5|3705|3706|3705|3705.5|3705|295
1620028570000|2021-05-03 07:56:10|3706|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|1803
1620028580000|2021-05-03 07:56:20|3706||3706.5||3706.5||3706||200
1620028600000|2021-05-03 07:56:40|3707|3706|3707|3706.5|3707|3706.5|3707|3706|1214
1620028610000|2021-05-03 07:56:50|||||||||20
1620028620000|2021-05-03 07:57:00|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|388
1620028630000|2021-05-03 07:57:10|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|200
1620028640000|2021-05-03 07:57:20||3705||3705.5||3705.5||3705|238
1620028650000|2021-05-03 07:57:30||3705||3705.5||3705.5||3705|0
1620028660000|2021-05-03 07:57:40|||||||||186
1620028670000|2021-05-03 07:57:50|||||||||3
1620028680000|2021-05-03 07:58:00|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|842
1620028690000|2021-05-03 07:58:10|3706||3706||3706||3706||1
1620028700000|2021-05-03 07:58:20|||||||||2
1620028720000|2021-05-03 07:58:40|3706.5|3706|3706|3705.5|3706.5|3706|3705.5|3705|618
1620028730000|2021-05-03 07:58:50|3706.5||3706||3706.5||3706||201
1620028740000|2021-05-03 07:59:00|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|77
1620028750000|2021-05-03 07:59:10|3706|3704.5|3705.5|3705|3706|3705.5|3705.5|3704.5|1541
1620028760000|2021-05-03 07:59:20|3705|3704.5|3703|3702.5|3705|3704.5|3703|3702.5|776
1620028770000|2021-05-03 07:59:30|3702.5|3702|3703|3702.5|3703|3702.5|3702|3701.5|1010
1620028780000|2021-05-03 07:59:40|3703.5|3703|3705|3704|3705|3704|3703.5|3703|304
1620028790000|2021-05-03 07:59:50||3704.5||3704.5||3704.5||3704.5|0
1620028800000|2021-05-03 08:00:00|3705.5|3705|3707|3706|3707.5|3706.5|3705.5|3705|219
1620028810000|2021-05-03 08:00:10|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|165
1620028820000|2021-05-03 08:00:20|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|1051
1620028830000|2021-05-03 08:00:30|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|160
1620028840000|2021-05-03 08:00:40|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|662
1620028850000|2021-05-03 08:00:50|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|212
1620028860000|2021-05-03 08:01:00|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|161
1620028870000|2021-05-03 08:01:10|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|793
1620028880000|2021-05-03 08:01:20||3705.5||3706||3706||3705.5|206
1620028890000|2021-05-03 08:01:30|3707||3707||3707||3707||734
1620028900000|2021-05-03 08:01:40||3706.5||3706.5||3706.5||3706.5|90
1620028910000|2021-05-03 08:01:50|3707.5|3707|3708|3707|3708|3707|3707.5|3707|1389
1620028920000|2021-05-03 08:02:00|3707.5|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|338
1620028930000|2021-05-03 08:02:10|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|185
1620028940000|2021-05-03 08:02:20|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|612
1620028950000|2021-05-03 08:02:30|3706||3706||3706||3706||88
1620028960000|2021-05-03 08:02:40|3705.5|3705|3706|3705|3706|3705|3705|3704.5|1325
1620028970000|2021-05-03 08:02:50|3705.5|3705.5|3706|3705.5|3707|3706.5|3705.5|3705|1177
1620028980000|2021-05-03 08:03:00|3706.5|3706|3706.5|3706|3706.5|3706|3706|3705.5|0
1620028990000|2021-05-03 08:03:10|3707|3706.5|3706.5|3706|3707.5|3706.5|3706.5|3706|720
1620029000000|2021-05-03 08:03:20|3707|3705.5|3706.5|3706|3707|3706|3706|3705.5|340
1620029010000|2021-05-03 08:03:30|3707|3706.5|3707|3706.5|3708|3707|3707|3706.5|1390
1620029020000|2021-05-03 08:03:40|3707.5||3707.5||3707.5||3707.5||0
1620029030000|2021-05-03 08:03:50|3707|3706|3707|3706.5|3707|3706.5|3707|3706|47
1620029040000|2021-05-03 08:04:00||3706||3706.5||3706.5||3706|0
1620029050000|2021-05-03 08:04:10|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|295
1620029060000|2021-05-03 08:04:20|3706.5|3706|3706|3705.5|3706.5|3706.5|3706|3705.5|499
1620029070000|2021-05-03 08:04:30|||||||||13
1620029080000|2021-05-03 08:04:40|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|506
1620029090000|2021-05-03 08:04:50|3706|3705.5|3704.5|3704|3706|3705.5|3704.5|3704|245
1620029100000|2021-05-03 08:05:00|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|0
1620029110000|2021-05-03 08:05:10|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|1138
1620029120000|2021-05-03 08:05:20|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|551
1620029130000|2021-05-03 08:05:30|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|614
1620029140000|2021-05-03 08:05:40|3706.5|3706|3707|3706|3707|3706|3706.5|3705.5|648
1620029150000|2021-05-03 08:05:50|3706.5|3706.5|3708|3707.5|3708|3707.5|3706.5|3706.5|1435
1620029160000|2021-05-03 08:06:00|||||||||1
1620029180000|2021-05-03 08:06:20|3707.5|3707|3709|3708.5|3710|3709|3707.5|3707|4752
1620029190000|2021-05-03 08:06:30|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|877
1620029200000|2021-05-03 08:06:40||3708||3708||3708||3708|0
1620029210000|2021-05-03 08:06:50|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|11
1620029220000|2021-05-03 08:07:00|||||||||170
1620029230000|2021-05-03 08:07:10|||||||||54
1620029240000|2021-05-03 08:07:20|||||||||37
1620029250000|2021-05-03 08:07:30|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|771
1620029260000|2021-05-03 08:07:40|3708.5|3707|3707.5|3707|3708.5|3707|3707.5|3707|31
1620029280000|2021-05-03 08:08:00|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1279
1620029290000|2021-05-03 08:08:10|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|0
1620029300000|2021-05-03 08:08:20|3707.5|3707|3706|3705.5|3707.5|3707|3706|3705.5|253
1620029310000|2021-05-03 08:08:30|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|569
1620029330000|2021-05-03 08:08:50|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|408
1620029340000|2021-05-03 08:09:00|||||||||8
1620029350000|2021-05-03 08:09:10|3707|3706.5|3709|3708.5|3709.5|3709|3707|3706.5|3217
1620029360000|2021-05-03 08:09:20|3709.5|3708|3708.5|3708|3709.5|3708|3708.5|3708|0
1620029370000|2021-05-03 08:09:30|3709|3708.5|3709|3708|3709|3708.5|3709|3708|88
1620029380000|2021-05-03 08:09:40|||||||||50
1620029390000|2021-05-03 08:09:50|||||||||37
1620029400000|2021-05-03 08:10:00||3708.5||3708.5||3708.5||3708.5|6
1620029410000|2021-05-03 08:10:10|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|693
1620029420000|2021-05-03 08:10:20|3709|3708|3709|3708.5|3710|3709|3709|3708|4415
1620029450000|2021-05-03 08:10:50|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|1279
1620029480000|2021-05-03 08:11:20|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|234
1620029490000|2021-05-03 08:11:30|3709.5|3708|3709.5|3709|3709.5|3709|3709.5|3708|485
1620029500000|2021-05-03 08:11:40|3709|3708.5|3709|3708.5|3709|3709|3709|3708.5|59
1620029510000|2021-05-03 08:11:50|3709.5|3709|3709.5|3709|3709.5|3709|3709|3709|136
1620029520000|2021-05-03 08:12:00||3708.5||3708.5||3708.5||3708.5|150
1620029530000|2021-05-03 08:12:10|3709||3709||3709||3709||0
1620029540000|2021-05-03 08:12:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|330
1620029550000|2021-05-03 08:12:30|3709|3707.5|3710|3709|3710|3709|3709|3707.5|105
1620029560000|2021-05-03 08:12:40||3709.5||3709.5||3709.5||3709.5|0
1620029580000|2021-05-03 08:13:00|3710.5|3710|3708.5|3708|3710.5|3710|3708.5|3708|1772
1620029590000|2021-05-03 08:13:10|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|336
1620029600000|2021-05-03 08:13:20|3708|3707|3708|3707.5|3708|3707.5|3707.5|3707|1177
1620029610000|2021-05-03 08:13:30|3708.5|3707|3708|3707.5|3708.5|3707.5|3708|3707|0
1620029620000|2021-05-03 08:13:40|||||||||210
1620029640000|2021-05-03 08:14:00|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|880
1620029650000|2021-05-03 08:14:10|3708||3708.5||3708.5||3708||13
1620029660000|2021-05-03 08:14:20||3708||3708||3708||3708|103
1620029690000|2021-05-03 08:14:50|3708|3707.5|3706.5|3706|3708|3707.5|3706.5|3706|579
1620029700000|2021-05-03 08:15:00|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|1200
1620029710000|2021-05-03 08:15:10|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|0
1620029720000|2021-05-03 08:15:20|3706.5|3706|3708.5|3708|3708.5|3708|3706.5|3706|1888
1620029730000|2021-05-03 08:15:30||3707.5||3707.5||3708||3707.5|4
1620029740000|2021-05-03 08:15:40|3708|3708|3708|3707|3708.5|3708|3708|3707|237
1620029750000|2021-05-03 08:15:50|3707.5|3706.5|3707|3706|3708|3706.5|3707|3706|398
1620029760000|2021-05-03 08:16:00|3706.5|3706.5|3706.5|3706|3706.5|3706.5|3706.5|3706|784
1620029770000|2021-05-03 08:16:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|720
1620029780000|2021-05-03 08:16:20|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|311
1620029790000|2021-05-03 08:16:30||3706||3706||3706||3706|0
1620029810000|2021-05-03 08:16:50|3707|3706.5|3707|3706|3707.5|3707|3706.5|3706|694
1620029820000|2021-05-03 08:17:00|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|91
1620029840000|2021-05-03 08:17:20|3706.5|3706|3706.5|3705.5|3706.5|3706|3705.5|3705|1183
1620029850000|2021-05-03 08:17:30|3707|3706|3707|3706|3707|3706|3707|3706|1288
1620029870000|2021-05-03 08:17:50||3706.5||3706.5||3706.5||3706.5|115
1620029880000|2021-05-03 08:18:00|3707.5|3707|3708|3707.5|3708|3707.5|3707|3707|1280
1620029890000|2021-05-03 08:18:10|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|95
1620029900000|2021-05-03 08:18:20|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|125
1620029910000|2021-05-03 08:18:30|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|179
1620029920000|2021-05-03 08:18:40|3707.5||3707||3707.5||3707||0
1620029930000|2021-05-03 08:18:50|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|66
1620029940000|2021-05-03 08:19:00|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|282
1620029960000|2021-05-03 08:19:20|||||||||570
1620029970000|2021-05-03 08:19:30|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|517
1620029990000|2021-05-03 08:19:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3705.5|3705|1864
1620030000000|2021-05-03 08:20:00|3706||3706||3706||3706||0
1620030010000|2021-05-03 08:20:10|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|207
1620030020000|2021-05-03 08:20:20|3705|3704.5|3704.5|3704|3705|3704.5|3704|3703.5|1368
1620030030000|2021-05-03 08:20:30|3704|3703.5|3704.5|3703.5|3704.5|3704|3704|3703.5|15
1620030040000|2021-05-03 08:20:40|3704||3704||3704||3704||13
1620030050000|2021-05-03 08:20:50|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|84
1620030070000|2021-05-03 08:21:10|3705|3704.5|3706|3705|3706|3705|3705|3704.5|148
1620030080000|2021-05-03 08:21:20|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|95
1620030090000|2021-05-03 08:21:30|3706|3705|3706|3705|3706|3705|3706|3705|0
1620030100000|2021-05-03 08:21:40|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705|115
1620030110000|2021-05-03 08:21:50|||||||||32
1620030120000|2021-05-03 08:22:00||3706||3705.5||3706||3705.5|8
1620030130000|2021-05-03 08:22:10|3706|3706|3706.5|3706|3706.5|3706|3706|3705.5|136
1620030140000|2021-05-03 08:22:20|3707|3706.5|3706|3705.5|3707|3706.5|3706|3705|9390
1620030150000|2021-05-03 08:22:30|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|280
1620030160000|2021-05-03 08:22:40|3706|3706|3705|3704.5|3706.5|3706|3705|3704.5|123
1620030170000|2021-05-03 08:22:50|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|147
1620030180000|2021-05-03 08:23:00|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|202
1620030190000|2021-05-03 08:23:10|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704.5|470
1620030200000|2021-05-03 08:23:20|3705|3704.5|3705|3704.5|3705|3704.5|3704|3703.5|939
1620030210000|2021-05-03 08:23:30|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|538
1620030220000|2021-05-03 08:23:40|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|463
1620030230000|2021-05-03 08:23:50|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|2132
1620030240000|2021-05-03 08:24:00|3705.5|3704.5|3705.5|3704.5|3705.5|3705|3705.5|3704.5|2892
1620030250000|2021-05-03 08:24:10|3705|3704|3704.5|3704|3705|3704|3704.5|3704|86
1620030260000|2021-05-03 08:24:20|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|590
1620030270000|2021-05-03 08:24:30|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3703.5|1851
1620030290000|2021-05-03 08:24:50|||||||||132
1620030300000|2021-05-03 08:25:00|||||||||130
1620030320000|2021-05-03 08:25:20|||||||||44
1620030330000|2021-05-03 08:25:30|3705.5|3705|3705.5|3704.5|3706|3705.5|3705.5|3704.5|1420
1620030340000|2021-05-03 08:25:40|3705||3705||3705||3705||400
1620030350000|2021-05-03 08:25:50|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|499
1620030360000|2021-05-03 08:26:00|3704.5|3704|3705|3704|3705|3704|3704.5|3704|480
1620030370000|2021-05-03 08:26:10|3704.5||3704.5||3705||3704.5||0
1620030380000|2021-05-03 08:26:20|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|0
1620030390000|2021-05-03 08:26:30|3704.5|3704|3704.5|3703.5|3704.5|3704|3704.5|3703.5|368
1620030400000|2021-05-03 08:26:40|3704||3704||3704||3704||0
1620030410000|2021-05-03 08:26:50|||||||||140
1620030430000|2021-05-03 08:27:10|||||||||884
1620030440000|2021-05-03 08:27:20|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|1778
1620030450000|2021-05-03 08:27:30|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|7
1620030460000|2021-05-03 08:27:40|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|615
1620030470000|2021-05-03 08:27:50|3705.5|3705|3705.5|3705|3705.5|3705|3705|3705|913
1620030480000|2021-05-03 08:28:00|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|0
1620030490000|2021-05-03 08:28:10|3706|3704.5|3706|3705.5|3706|3705.5|3705.5|3704.5|1201
1620030540000|2021-05-03 08:29:00|3706.5|3706|3707.5|3707|3708|3707.5|3706|3706|11384
1620030550000|2021-05-03 08:29:10|||||||||238
1620030560000|2021-05-03 08:29:20|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|1638
1620030570000|2021-05-03 08:29:30|||||||||21
1620030580000|2021-05-03 08:29:40|||||||||400
1620030600000|2021-05-03 08:30:00|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|896
1620030610000|2021-05-03 08:30:10|3705.5|3705|3705.5|3705|3706|3705|3705.5|3705|576
1620030620000|2021-05-03 08:30:20|3706|3705.5|3706|3705|3706|3705.5|3706|3705|85
1620030630000|2021-05-03 08:30:30|3705.5||3705.5||3705.5||3705.5||0
1620030640000|2021-05-03 08:30:40|||||||||10
1620030650000|2021-05-03 08:30:50|||||||||554
1620030660000|2021-05-03 08:31:00|3705|3704.5|3705|3704|3705.5|3704.5|3705|3704|723
1620030670000|2021-05-03 08:31:10|3704.5|3704.5|3705|3704|3705|3704.5|3704.5|3704|10
1620030680000|2021-05-03 08:31:20|3704.5|3704.5|3703.5|3703|3704.5|3704.5|3703.5|3703|568
1620030690000|2021-05-03 08:31:30|||||||||10
1620030700000|2021-05-03 08:31:40|3704|3703.5|3704|3703|3704|3703.5|3704|3703|49
1620030720000|2021-05-03 08:32:00|3703.5||3703.5||3703.5||3703.5||0
1620030750000|2021-05-03 08:32:30|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|600
1620030770000|2021-05-03 08:32:50|3703.5|3703|3703|3702.5|3703.5|3703|3703|3702.5|778
1620030790000|2021-05-03 08:33:10|3702.5|3702|3701.5|3701|3702.5|3702|3701.5|3701|950
1620030800000|2021-05-03 08:33:20|||||||||27
1620030820000|2021-05-03 08:33:40|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701|1000
1620030830000|2021-05-03 08:33:50|3702.5|3702|3703|3702.5|3703.5|3702.5|3702.5|3702|1991
1620030840000|2021-05-03 08:34:00|3703.5|3703|3703|3702.5|3703.5|3703|3703|3702.5|60
1620030850000|2021-05-03 08:34:10|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|105
1620030880000|2021-05-03 08:34:40|3701.5|3701|3701.5|3700.5|3701.5|3701|3701.5|3700.5|930
1620030890000|2021-05-03 08:34:50|3701|3700|3700.5|3700|3701|3700|3700.5|3700|120
1620030900000|2021-05-03 08:35:00|3701|3700.5|3701|3700|3701|3700.5|3701|3700|150
1620030910000|2021-05-03 08:35:10|3700.5|3700.5|3701|3700.5|3701|3700.5|3700.5|3700.5|395
1620030940000|2021-05-03 08:35:40|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|0
1620030950000|2021-05-03 08:35:50|||||||||800
1620030960000|2021-05-03 08:36:00|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|2331
1620030970000|2021-05-03 08:36:10|3699|3698.5|3698.5|3698|3699.5|3698.5|3698.5|3698|781
1620030980000|2021-05-03 08:36:20|3698|3697.5|3698|3697.5|3698|3697.5|3697.5|3697|527
1620031000000|2021-05-03 08:36:40|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|604
1620031010000|2021-05-03 08:36:50|3698|3697|3698|3697|3698|3697|3698|3697|0
1620031020000|2021-05-03 08:37:00|3697.5|3696.5|3697|3696.5|3697.5|3696.5|3697|3696.5|0
1620031040000|2021-05-03 08:37:20|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|395
1620031050000|2021-05-03 08:37:30|3696.5|3696|3696|3695|3696.5|3696|3696|3695|531
1620031060000|2021-05-03 08:37:40|3696.5|3695.5|3697|3696.5|3697|3696.5|3696.5|3695.5|1685
1620031070000|2021-05-03 08:37:50|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|95
1620031080000|2021-05-03 08:38:00|3696|3695.5|3696.5|3696|3697|3696.5|3696|3695.5|1743
1620031090000|2021-05-03 08:38:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|0
1620031100000|2021-05-03 08:38:20|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|100
1620031110000|2021-05-03 08:38:30||3696.5||3696||3696.5||3696|195
1620031140000|2021-05-03 08:39:00|3697.5|3696.5|3698|3697.5|3698.5|3698|3697.5|3696.5|2037
1620031150000|2021-05-03 08:39:10|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|48
1620031160000|2021-05-03 08:39:20|3698|3697.5|3699|3698.5|3699.5|3698.5|3698|3697.5|1298
1620031170000|2021-05-03 08:39:30|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|617
1620031180000|2021-05-03 08:39:40|3699||3699||3699||3699||850
1620031190000|2021-05-03 08:39:50|3698.5||3699||3699||3698.5||0
1620031200000|2021-05-03 08:40:00|3698.5||3698.5||3699||3698.5||0
1620031210000|2021-05-03 08:40:10|3698|3697.5|3697.5|3696.5|3698|3697.5|3697.5|3696.5|1079
1620031220000|2021-05-03 08:40:20|3697|3696|3695|3694|3697|3696|3695|3694|3
1620031230000|2021-05-03 08:40:30|3694.5|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|620
1620031250000|2021-05-03 08:40:50|3694.5|3694|3695|3694.5|3695|3694.5|3694|3694|1314
1620031260000|2021-05-03 08:41:00|3694.5|3694|3694.5|3694|3695|3694|3694.5|3694|245
1620031270000|2021-05-03 08:41:10|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|762
1620031280000|2021-05-03 08:41:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|13
1620031310000|2021-05-03 08:41:50|||||||||100
1620031320000|2021-05-03 08:42:00|3694.5|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|1001
1620031330000|2021-05-03 08:42:10||3694||3693.5||3694||3693.5|0
1620031340000|2021-05-03 08:42:20|3694|3693|3693|3692.5|3694|3693|3693|3692.5|2829
1620031350000|2021-05-03 08:42:30|3693.5|3693|3693.5|3692.5|3693.5|3693|3693.5|3692.5|1474
1620031360000|2021-05-03 08:42:40|3694|3693|3694|3693.5|3694|3693.5|3694|3693|931
1620031370000|2021-05-03 08:42:50|||||||||45
1620031380000|2021-05-03 08:43:00|||||||||250
1620031390000|2021-05-03 08:43:10|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|0
1620031400000|2021-05-03 08:43:20|3694|3693.5|3694|3693.5|3694.5|3694|3694|3693.5|861
1620031410000|2021-05-03 08:43:30|3694.5|3694|3696|3695.5|3697.5|3697|3694.5|3694|2043
1620031450000|2021-05-03 08:44:10|3695.5|3695|3696.5|3696|3697|3696.5|3695|3694.5|7972
1620031460000|2021-05-03 08:44:20|||||||||323
1620031470000|2021-05-03 08:44:30|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695.5|1123
1620031480000|2021-05-03 08:44:40|3696||3696||3696||3696||0
1620031490000|2021-05-03 08:44:50|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|1021
1620031500000|2021-05-03 08:45:00|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|1059
1620031520000|2021-05-03 08:45:20|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694|1928
1620031530000|2021-05-03 08:45:30|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|1
1620031540000|2021-05-03 08:45:40|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|1678
1620031550000|2021-05-03 08:45:50|3696||3696||3696||3696||0
1620031560000|2021-05-03 08:46:00|3696.5|3696|3696.5|3696|3696.5|3696|3696|3695.5|2776
1620031570000|2021-05-03 08:46:10|||||||||1
1620031580000|2021-05-03 08:46:20|3697|3696.5|3698|3697.5|3698|3697.5|3697|3696.5|1007
1620031590000|2021-05-03 08:46:30|3698.5||3698||3698.5||3698||283
1620031600000|2021-05-03 08:46:40|3698.5|3698|3700|3699|3700|3699|3698.5|3698|376
1620031610000|2021-05-03 08:46:50|3700.5|3699.5|3701|3700|3701|3700.5|3700.5|3699.5|2608
1620031620000|2021-05-03 08:47:00|3701.5|3700.5|3703.5|3702.5|3703.5|3702.5|3701|3700.5|1713
1620031630000|2021-05-03 08:47:10|3703|3703|3703.5|3703|3704|3703.5|3703|3703|623
1620031640000|2021-05-03 08:47:20|||||||||200
1620031650000|2021-05-03 08:47:30|||||||||13
1620031660000|2021-05-03 08:47:40|3703|3702.5|3703|3702|3703.5|3703|3702.5|3702|2618
1620031670000|2021-05-03 08:47:50|||||||||17
1620031680000|2021-05-03 08:48:00|3702.5|3701.5|3701|3700.5|3702.5|3701.5|3700.5|3700|589
1620031690000|2021-05-03 08:48:10|3701.5||3701||3701.5||3701||1005
1620031700000|2021-05-03 08:48:20|||||||||2
1620031710000|2021-05-03 08:48:30|||||||||119
1620031720000|2021-05-03 08:48:40|3700.5|3700|3700.5|3700|3700.5|3700|3700|3699.5|429
1620031730000|2021-05-03 08:48:50|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|692
1620031740000|2021-05-03 08:49:00|3699.5|3699|3700|3699|3700|3699|3699.5|3699|0
1620031750000|2021-05-03 08:49:10|3699.5|3698.5|3699.5|3699|3699.5|3699|3699.5|3698.5|204
1620031760000|2021-05-03 08:49:20|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3699|769
1620031770000|2021-05-03 08:49:30|3699|3698.5|3699.5|3699|3699.5|3699|3698.5|3698|860
1620031790000|2021-05-03 08:49:50|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|538
1620031820000|2021-05-03 08:50:20|||||||||220
1620031830000|2021-05-03 08:50:30|3699.5|3699|3699.5|3699|3700|3699|3699.5|3699|459
1620031840000|2021-05-03 08:50:40|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|338
1620031850000|2021-05-03 08:50:50|3699||3699||3699||3699||0
1620031860000|2021-05-03 08:51:00|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|1240
1620031870000|2021-05-03 08:51:10||3698||3698.5||3698.5||3698|0
1620031890000|2021-05-03 08:51:30|3698.5|3698|3699|3698|3699|3698|3698.5|3698|516
1620031900000|2021-05-03 08:51:40||3698.5||3698.5||3698.5||3698.5|0
1620031920000|2021-05-03 08:52:00|3701.5|3699|3700|3699|3701.5|3700|3699.5|3699|10606
1620031930000|2021-05-03 08:52:10|3699.5|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|137
1620031940000|2021-05-03 08:52:20|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|292
1620031950000|2021-05-03 08:52:30|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|145
1620031960000|2021-05-03 08:52:40|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|972
1620031970000|2021-05-03 08:52:50|3697.5|3697|3696.5|3696|3697.5|3697|3696.5|3695.5|896
1620031990000|2021-05-03 08:53:10|||||||||100
1620032000000|2021-05-03 08:53:20|||||||||20
1620032020000|2021-05-03 08:53:40|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|712
1620032040000|2021-05-03 08:54:00|||||||||40
1620032060000|2021-05-03 08:54:20|3698|3697.5|3698|3697.5|3698.5|3697.5|3697.5|3697.5|2818
1620032070000|2021-05-03 08:54:30|3698.5|3698|3697.5|3697|3699|3698.5|3697.5|3696.5|797
1620032080000|2021-05-03 08:54:40|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|304
1620032090000|2021-05-03 08:54:50|||||||||380
1620032100000|2021-05-03 08:55:00|3697.5|3697|3697.5|3696.5|3697.5|3697|3697|3696.5|74
1620032110000|2021-05-03 08:55:10||3697||3697||3697||3697|150
1620032120000|2021-05-03 08:55:20|3697|3696.5|3697|3696.5|3697.5|3697|3697|3696.5|268
1620032130000|2021-05-03 08:55:30|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|150
1620032140000|2021-05-03 08:55:40|3697||3697||3697.5||3697||144
1620032150000|2021-05-03 08:55:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|132
1620032170000|2021-05-03 08:56:10|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|779
1620032180000|2021-05-03 08:56:20|3698|3697|3697.5|3697|3698|3697.5|3697.5|3697|0
1620032190000|2021-05-03 08:56:30||3696.5||3697||3697||3696.5|0
1620032200000|2021-05-03 08:56:40|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|100
1620032210000|2021-05-03 08:56:50||3696||3696||3696.5||3696|950
1620032220000|2021-05-03 08:57:00|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|570
1620032240000|2021-05-03 08:57:20|3696.5|3696|3696|3695|3697|3696|3696|3695|190
1620032250000|2021-05-03 08:57:30|3695.5||3695.5||3695.5||3695.5||0
1620032260000|2021-05-03 08:57:40|3696|3695.5|3697|3696.5|3697|3696.5|3696|3695.5|1692
1620032280000|2021-05-03 08:58:00|||||||||13
1620032290000|2021-05-03 08:58:10|3697.5|3696|3698|3697.5|3698|3697.5|3697.5|3696|620
1620032300000|2021-05-03 08:58:20|3698.5|3698|3698.5|3697.5|3698.5|3698|3698|3697.5|246
1620032310000|2021-05-03 08:58:30|3699|3698|3698|3697.5|3699|3698|3698|3697.5|4052
1620032330000|2021-05-03 08:58:50||3697||3697.5||3697.5||3697|100
1620032350000|2021-05-03 08:59:10|3698.5|3698|3698.5|3698|3699|3698|3698.5|3698|1682
1620032360000|2021-05-03 08:59:20|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|74
1620032390000|2021-05-03 08:59:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|711
1620032410000|2021-05-03 09:00:10|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|630
1620032420000|2021-05-03 09:00:20|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|177
1620032440000|2021-05-03 09:00:40|||||||||3
1620032450000|2021-05-03 09:00:50|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|250
1620032480000|2021-05-03 09:01:20|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|0
1620032500000|2021-05-03 09:01:40|||||||||60
1620032510000|2021-05-03 09:01:50|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|172
1620032520000|2021-05-03 09:02:00|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|448
1620032560000|2021-05-03 09:02:40|3696.5|3696|3696.5|3696|3697|3696|3696.5|3696|294
1620032570000|2021-05-03 09:02:50|3696|3695.5|3696|3695.5|3696.5|3696|3696|3695.5|240
1620032580000|2021-05-03 09:03:00|3696.5|3696|3696.5|3696|3697|3696|3696.5|3696|372
1620032590000|2021-05-03 09:03:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|75
1620032600000|2021-05-03 09:03:20|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|840
1620032610000|2021-05-03 09:03:30|3697.5||3697.5||3697.5||3697.5||0
1620032620000|2021-05-03 09:03:40|||||||||150
1620032630000|2021-05-03 09:03:50|3697|3696|3697|3696|3697|3696|3697|3696|0
1620032650000|2021-05-03 09:04:10|3696.5||3697||3697||3696.5||9
1620032670000|2021-05-03 09:04:30|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|1424
1620032680000|2021-05-03 09:04:40|3697||3697||3697.5||3697||0
1620032690000|2021-05-03 09:04:50|3697.5|3697|3697.5|3697|3697.5|3697|3697|3697|0
1620032710000|2021-05-03 09:05:10|3697|3696.5|3696|3695.5|3697|3696.5|3696|3695.5|413
1620032720000|2021-05-03 09:05:20|3695.5|3695|3695.5|3695|3695.5|3695|3695|3694|1366
1620032730000|2021-05-03 09:05:30|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|641
1620032740000|2021-05-03 09:05:40|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|871
1620032750000|2021-05-03 09:05:50|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|1212
1620032760000|2021-05-03 09:06:00|3696|3695.5|3695|3694.5|3696|3695.5|3695|3694.5|921
1620032770000|2021-05-03 09:06:10|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|290
1620032780000|2021-05-03 09:06:20|3695.5|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|339
1620032790000|2021-05-03 09:06:30|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|413
1620032800000|2021-05-03 09:06:40|3695.5|3695|3696|3695|3696|3695|3695.5|3695|531
1620032810000|2021-05-03 09:06:50|3695.5||3696||3696||3695.5||0
1620032820000|2021-05-03 09:07:00|3695.5||3696||3696||3695.5||0
1620032830000|2021-05-03 09:07:10|3695.5||3695.5||3695.5||3695.5||0
1620032840000|2021-05-03 09:07:20|||||||||30
1620032850000|2021-05-03 09:07:30|3696|3695.5|3698.5|3698|3698.5|3698|3696|3695.5|7776
1620032860000|2021-05-03 09:07:40|3698|3697.5|3698|3697.5|3698|3697.5|3697.5|3697|340
1620032870000|2021-05-03 09:07:50|3698.5|3698|3698.5|3698|3699|3698|3698.5|3698|3744
1620032880000|2021-05-03 09:08:00|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|1540
1620032890000|2021-05-03 09:08:10|||||||||100
1620032960000|2021-05-03 09:09:20|3699||3698.5||3699||3698.5||4420
1620032970000|2021-05-03 09:09:30|||||||||193
1620032980000|2021-05-03 09:09:40|3698|3697.5|3698|3697.5|3698|3697.5|3697.5|3697|3348
1620032990000|2021-05-03 09:09:50|||||||||141
1620033000000|2021-05-03 09:10:00|3697.5|3697|3697.5|3697|3698|3697.5|3697.5|3697|159
1620033010000|2021-05-03 09:10:10|3697|3696.5|3697.5|3697|3698|3697|3696.5|3696|768
1620033020000|2021-05-03 09:10:20|3697|3696.5|3697|3696.5|3697.5|3696.5|3697|3696.5|245
1620033040000|2021-05-03 09:10:40|3696.5|3696|3696.5|3696|3697|3696|3696|3695.5|837
1620033050000|2021-05-03 09:10:50|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|245
1620033060000|2021-05-03 09:11:00|3697.5|3697|3697.5|3697|3698|3697|3697.5|3697|1484
1620033090000|2021-05-03 09:11:30|3697|3696.5|3697|3696|3697.5|3697|3696.5|3696|1884
1620033100000|2021-05-03 09:11:40|3696.5||3696.5||3697||3696.5||40
1620033110000|2021-05-03 09:11:50|3697|3696.5|3697|3696.5|3697.5|3696.5|3696.5|3696|729
1620033120000|2021-05-03 09:12:00|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|232
1620033130000|2021-05-03 09:12:10|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|95
1620033140000|2021-05-03 09:12:20|3697|3697|3697|3696.5|3697.5|3697|3697|3696.5|150
1620033150000|2021-05-03 09:12:30|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|101
1620033170000|2021-05-03 09:12:50|3697|3696|3697.5|3697|3697.5|3697|3696.5|3696|2803
1620033180000|2021-05-03 09:13:00|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696|15
1620033190000|2021-05-03 09:13:10|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|768
1620033200000|2021-05-03 09:13:20|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|569
1620033210000|2021-05-03 09:13:30|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|245
1620033220000|2021-05-03 09:13:40|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|0
1620033230000|2021-05-03 09:13:50|3698|3697|3698|3697.5|3698|3697.5|3697.5|3697|1
1620033240000|2021-05-03 09:14:00|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|281
1620033250000|2021-05-03 09:14:10||3697||3697||3697||3697|0
1620033260000|2021-05-03 09:14:20|3698.5|3697.5|3698.5|3698|3698.5|3698|3698.5|3697.5|561
1620033270000|2021-05-03 09:14:30||3697.5||3697.5||3697.5||3697.5|0
1620033280000|2021-05-03 09:14:40|3699|3698|3698.5|3697.5|3699|3698|3698|3697.5|2128
1620033290000|2021-05-03 09:14:50|3699|3698|3698|3697.5|3699|3698|3698|3697.5|1693
1620033300000|2021-05-03 09:15:00|3698.5||3698||3698.5||3698||0
1620033310000|2021-05-03 09:15:10|3697.5|3697|3696|3695|3697.5|3697|3696|3695|1487
1620033320000|2021-05-03 09:15:20|3695.5|3695.5|3696.5|3696|3696.5|3696|3695.5|3695|667
1620033330000|2021-05-03 09:15:30|3697|3696.5|3697|3696|3697.5|3696.5|3697|3696|439
1620033340000|2021-05-03 09:15:40|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|78
1620033350000|2021-05-03 09:15:50||3696||3696||3696.5||3696|130
1620033360000|2021-05-03 09:16:00||3696.5||3696.5||3696.5||3696|0
1620033370000|2021-05-03 09:16:10|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|159
1620033380000|2021-05-03 09:16:20|3698|3696.5|3698.5|3697.5|3698.5|3698|3697.5|3696.5|2268
1620033390000|2021-05-03 09:16:30|3698|3697|3698|3697.5|3698.5|3698|3698|3697|368
1620033400000|2021-05-03 09:16:40|3698.5|3698|3698.5|3697.5|3698.5|3698|3698.5|3697.5|0
1620033410000|2021-05-03 09:16:50|3699|3698|3698.5|3698|3699|3698|3698.5|3698|741
1620033420000|2021-05-03 09:17:00|||||||||500
1620033430000|2021-05-03 09:17:10|3699|3698.5|3699.5|3698.5|3699.5|3699|3698.5|3698.5|2009
1620033440000|2021-05-03 09:17:20|3699||3699.5||3699.5||3699||0
1620033450000|2021-05-03 09:17:30|3699|3699|3702|3701|3702|3701.5|3699|3699|2171
1620033460000|2021-05-03 09:17:40|3701.5|3704.5|3703.5|3702.5|3705|3704.5|3701.5|3702|13250
1620033470000|2021-05-03 09:17:50|3703|3703|3705|3704.5|3705.5|3705|3703|3702.5|10545
1620033480000|2021-05-03 09:18:00|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3703|2523
1620033490000|2021-05-03 09:18:10|3704.5||3704||3704.5||3704||0
1620033500000|2021-05-03 09:18:20|3703.5|3703|3702.5|3702|3704|3703|3702.5|3702|847
1620033510000|2021-05-03 09:18:30|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|1023
1620033520000|2021-05-03 09:18:40|3702|3701.5|3702.5|3701.5|3703|3702|3701.5|3701|1002
1620033530000|2021-05-03 09:18:50|3702|3702|3704|3703.5|3705.5|3705|3702|3702|14645
1620033540000|2021-05-03 09:19:00|3704.5|3704|3705|3704|3705|3704|3704|3704|6
1620033560000|2021-05-03 09:19:20|3704.5|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|745
1620033570000|2021-05-03 09:19:30|3703.5||3703.5||3704||3703.5||20
1620033580000|2021-05-03 09:19:40|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|15
1620033590000|2021-05-03 09:19:50|3703|3702.5|3704|3703|3704|3703.5|3703|3702.5|1395
1620033600000|2021-05-03 09:20:00|3703.5|3703.5|3704|3703.5|3704.5|3704|3703.5|3703.5|905
1620033610000|2021-05-03 09:20:10|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|0
1620033620000|2021-05-03 09:20:20|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|245
1620033640000|2021-05-03 09:20:40|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|75
1620033650000|2021-05-03 09:20:50|3703.5|3703|3702|3701.5|3703.5|3703|3702|3701.5|1510
1620033660000|2021-05-03 09:21:00|3702.5|3702|3703.5|3702.5|3703.5|3703|3702.5|3701.5|85
1620033680000|2021-05-03 09:21:20|3703|3703|3702.5|3701.5|3703|3703|3702.5|3701.5|1200
1620033690000|2021-05-03 09:21:30|3703|3702|3702.5|3702|3703|3702.5|3701.5|3701|5169
1620033700000|2021-05-03 09:21:40|3703|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|1041
1620033710000|2021-05-03 09:21:50|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|10
1620033720000|2021-05-03 09:22:00|3702|3702|3702.5|3702|3702.5|3702|3702|3701.5|50
1620033730000|2021-05-03 09:22:10|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|255
1620033740000|2021-05-03 09:22:20|3703|3702|3703|3702|3703.5|3703|3702.5|3702|226
1620033750000|2021-05-03 09:22:30|3702.5|3701.5|3702.5|3701.5|3703|3702.5|3702|3701.5|303
1620033760000|2021-05-03 09:22:40|3703|3702|3703|3702|3703|3702|3702.5|3701.5|44
1620033770000|2021-05-03 09:22:50|3702.5|3701.5|3702.5|3702|3702.5|3702|3702.5|3701.5|25
1620033780000|2021-05-03 09:23:00|3702|3701.5|3701|3700|3702.5|3702|3700.5|3700|3652
1620033790000|2021-05-03 09:23:10|3700.5|3700.5|3701|3700.5|3701|3700.5|3700.5|3700|1
1620033800000|2021-05-03 09:23:20|3700.5|3700|3699.5|3699|3700.5|3700|3699.5|3699|1508
1620033810000|2021-05-03 09:23:30|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699|765
1620033820000|2021-05-03 09:23:40|3700|3699.5|3699.5|3699|3700.5|3699.5|3699.5|3698.5|245
1620033830000|2021-05-03 09:23:50|3699|3698.5|3699|3698.5|3699|3698.5|3698.5|3697.5|256
1620033840000|2021-05-03 09:24:00|3699.5|3699|3699.5|3698.5|3700|3699.5|3699.5|3698.5|546
1620033850000|2021-05-03 09:24:10|3700|3699|3698.5|3697.5|3700|3699|3698.5|3697.5|851
1620033860000|2021-05-03 09:24:20|3698|3698|3698.5|3698|3698.5|3698|3698|3697.5|1
1620033870000|2021-05-03 09:24:30|3699|3698.5|3699.5|3699|3699.5|3699|3699|3698.5|777
1620033880000|2021-05-03 09:24:40|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|1564
1620033900000|2021-05-03 09:25:00|3700.5|3700|3700.5|3700|3701|3700|3700.5|3699.5|388
1620033910000|2021-05-03 09:25:10|||||||||61
1620033920000|2021-05-03 09:25:20|3701||3700.5||3701||3700.5||0
1620033940000|2021-05-03 09:25:40|3701|3700.5|3700.5|3700|3701|3700.5|3700.5|3700|95
1620033950000|2021-05-03 09:25:50|3701|3700.5|3701|3700.5|3701|3700.5|3700.5|3700.5|0
1620033960000|2021-05-03 09:26:00||3700||3700.5||3700.5||3700|0
1620033980000|2021-05-03 09:26:20|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|212
1620033990000|2021-05-03 09:26:30|3701|3700.5|3700.5|3700|3701.5|3701|3700.5|3700|2624
1620034000000|2021-05-03 09:26:40|3700|3699.5|3700|3699|3700|3700|3699.5|3699|2029
1620034010000|2021-05-03 09:26:50||3699.5||3699.5||3699.5||3699|10
1620034020000|2021-05-03 09:27:00|||||||||431
1620034050000|2021-05-03 09:27:30|3699.5|3699|3697.5|3697|3699.5|3699|3697.5|3697|4374
1620034060000|2021-05-03 09:27:40|3698|3697.5|3699|3698.5|3699|3698.5|3698|3697.5|435
1620034070000|2021-05-03 09:27:50|3699.5|3699|3698.5|3698|3699.5|3699|3698|3697.5|3689
1620034080000|2021-05-03 09:28:00|||||||||2
1620034090000|2021-05-03 09:28:10|3699|3698.5|3699|3698.5|3699|3698.5|3698.5|3698|373
1620034100000|2021-05-03 09:28:20|3698.5|3698|3698.5|3698|3699|3698|3698.5|3698|1021
1620034110000|2021-05-03 09:28:30|3699||3699||3699||3699||0
1620034120000|2021-05-03 09:28:40|3698.5||3699||3699||3698.5||0
1620034130000|2021-05-03 09:28:50|3698.5|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|976
1620034140000|2021-05-03 09:29:00|3697.5|3697|3696.5|3695.5|3697.5|3697|3696.5|3695.5|1510
1620034150000|2021-05-03 09:29:10|3696|3696|3696.5|3696|3696.5|3696|3696|3696|303
1620034160000|2021-05-03 09:29:20|3696|3695.5|3695|3694.5|3696.5|3696|3695|3694.5|2735
1620034170000|2021-05-03 09:29:30|3694.5|3694|3695.5|3695|3696|3695|3694.5|3694|1349
1620034180000|2021-05-03 09:29:40|3696|3695.5|3696|3695|3696|3695.5|3696|3695|104
1620034190000|2021-05-03 09:29:50|3695.5|3695.5|3696.5|3696|3696.5|3696|3695.5|3695|844
1620034200000|2021-05-03 09:30:00|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695|734
1620034220000|2021-05-03 09:30:20|3695.5|3695|3694|3693.5|3695.5|3695.5|3694|3693.5|2173
1620034230000|2021-05-03 09:30:30|3694.5|3694|3696|3695.5|3696|3695.5|3694.5|3694|4448
1620034240000|2021-05-03 09:30:40|3696.5|3696|3696|3695|3697|3696|3696|3695|1141
1620034250000|2021-05-03 09:30:50|3695.5|3694.5|3695.5|3695|3695.5|3695|3694.5|3694|441
1620034260000|2021-05-03 09:31:00|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|1046
1620034270000|2021-05-03 09:31:10|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3694.5|492
1620034280000|2021-05-03 09:31:20|3695|3694.5|3694|3693.5|3695|3694.5|3694|3693.5|940
1620034290000|2021-05-03 09:31:30|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|380
1620034300000|2021-05-03 09:31:40|3694.5|3694|3694.5|3694|3695|3694|3694|3693.5|1128
1620034310000|2021-05-03 09:31:50|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693|1799
1620034320000|2021-05-03 09:32:00|3693.5|3693|3694.5|3694|3694.5|3694|3693.5|3693|2642
1620034330000|2021-05-03 09:32:10|3694|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|776
1620034340000|2021-05-03 09:32:20|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|3361
1620034350000|2021-05-03 09:32:30|3693|3692.5|3693.5|3693|3693.5|3693|3693|3692|1038
1620034360000|2021-05-03 09:32:40|3694|3692.5|3694|3693.5|3694|3693.5|3694|3692.5|455
1620034370000|2021-05-03 09:32:50|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|70
1620034380000|2021-05-03 09:33:00|3693|3692.5|3692.5|3692|3693|3693|3692.5|3692|599
1620034390000|2021-05-03 09:33:10|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|200
1620034400000|2021-05-03 09:33:20|3693.5|3693|3693|3692.5|3693.5|3693|3693|3692.5|284
1620034410000|2021-05-03 09:33:30|3692.5|3692|3691.5|3691|3693|3692|3691.5|3691|3588
1620034420000|2021-05-03 09:33:40|3692|3690.5|3690|3689|3692|3691|3689.5|3689|5337
1620034430000|2021-05-03 09:33:50|3690.5|3689.5|3691|3690|3691.5|3690.5|3690|3689.5|2876
1620034440000|2021-05-03 09:34:00|3690.5|3689.5|3690.5|3689.5|3691|3690|3690|3689.5|696
1620034450000|2021-05-03 09:34:10|3690|3689|3689.5|3688.5|3690.5|3689|3689.5|3688.5|302
1620034460000|2021-05-03 09:34:20|3689|3688|3688|3687.5|3689|3688|3688|3687|541
1620034470000|2021-05-03 09:34:30|3687.5|3687|3687.5|3687|3688|3687|3687.5|3686.5|566
1620034480000|2021-05-03 09:34:40|3688|3687.5|3688.5|3687.5|3688.5|3688|3688|3687.5|815
1620034490000|2021-05-03 09:34:50|3688|3687|3688|3687|3688|3687|3687.5|3687|618
1620034500000|2021-05-03 09:35:00|3687.5|3686.5|3688|3687|3688|3687.5|3687.5|3686.5|0
1620034510000|2021-05-03 09:35:10||3687.5||3687.5||3687.5||3687.5|0
1620034520000|2021-05-03 09:35:20|||||||||400
1620034530000|2021-05-03 09:35:30|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686.5|20
1620034560000|2021-05-03 09:36:00|3687|3686|3687|3686.5|3687|3686.5|3686|3685.5|4162
1620034570000|2021-05-03 09:36:10|3687.5|3687|3687.5|3687|3687.5|3687|3687|3686.5|455
1620034590000|2021-05-03 09:36:30|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|396
1620034600000|2021-05-03 09:36:40|3688|3687.5|3686.5|3686|3688|3687.5|3686.5|3686|4126
1620034610000|2021-05-03 09:36:50|3686|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|1053
1620034620000|2021-05-03 09:37:00|3686|3685.5|3686|3685|3686|3685.5|3685.5|3685|1196
1620034630000|2021-05-03 09:37:10|3685.5||3685.5||3685.5||3685.5||0
1620034640000|2021-05-03 09:37:20|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|108
1620034650000|2021-05-03 09:37:30|||||||||13
1620034660000|2021-05-03 09:37:40|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|1832
1620034670000|2021-05-03 09:37:50||3686||3686||3686||3686|0
1620034680000|2021-05-03 09:38:00|3686.5|3686.5|3687|3686|3687|3686.5|3686.5|3685.5|581
1620034690000|2021-05-03 09:38:10||3686.5||3686.5||3686.5||3686.5|495
1620034700000|2021-05-03 09:38:20|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|2443
1620034710000|2021-05-03 09:38:30|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|1
1620034720000|2021-05-03 09:38:40|3687|3686.5|3687|3686|3689|3688.5|3687|3686|6282
1620034730000|2021-05-03 09:38:50|3686.5|3687|3687.5|3687|3687.5|3687|3686.5|3687|1903
1620034740000|2021-05-03 09:39:00|3688|3687.5|3686.5|3686|3688|3687.5|3686.5|3686|4817
1620034750000|2021-05-03 09:39:10|3686|3685.5|3686|3685|3686|3685.5|3685|3684.5|1663
1620034760000|2021-05-03 09:39:20|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|81
1620034770000|2021-05-03 09:39:30|3685.5||3685.5||3686||3685.5||0
1620034780000|2021-05-03 09:39:40|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|953
1620034790000|2021-05-03 09:39:50|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|283
1620034800000|2021-05-03 09:40:00|3686|3684.5|3685|3684.5|3686|3684.5|3685|3684.5|1618
1620034810000|2021-05-03 09:40:10||3684||3684.5||3684.5||3684|0
1620034820000|2021-05-03 09:40:20|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|461
1620034830000|2021-05-03 09:40:30||3684||3684.5||3684.5||3684|66
1620034840000|2021-05-03 09:40:40|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|237
1620034850000|2021-05-03 09:40:50|3684.5|3684|3684.5|3684|3685.5|3685|3683.5|3683|6974
1620034860000|2021-05-03 09:41:00|3685||3684.5||3685||3684.5||0
1620034870000|2021-05-03 09:41:10|3684|3683.5|3683|3682.5|3684.5|3683.5|3682.5|3682|2215
1620034880000|2021-05-03 09:41:20|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|344
1620034890000|2021-05-03 09:41:30||3682.5||3682.5||3682.5||3682.5|269
1620034900000|2021-05-03 09:41:40|3684|3683|3684|3683.5|3684|3683.5|3684|3683|711
1620034910000|2021-05-03 09:41:50|3684.5|3684|3683.5|3683|3685|3684|3683.5|3683|619
1620034930000|2021-05-03 09:42:10|3684|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|517
1620034940000|2021-05-03 09:42:20|3684.5|3683|3683.5|3682.5|3684.5|3683|3682.5|3682|1471
1620034950000|2021-05-03 09:42:30|3684|3683|3684|3683.5|3684|3683.5|3684|3683|0
1620034960000|2021-05-03 09:42:40|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|396
1620034970000|2021-05-03 09:42:50|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|329
1620034980000|2021-05-03 09:43:00|3684|3683|3683|3682.5|3684|3683|3682.5|3682|1644
1620034990000|2021-05-03 09:43:10|3683.5|3682|3683|3682|3683.5|3682|3682.5|3682|813
1620035000000|2021-05-03 09:43:20|3682.5||3682.5||3683||3682.5||82
1620035010000|2021-05-03 09:43:30|3682|3681.5|3682.5|3681.5|3682.5|3682|3682|3681|602
1620035020000|2021-05-03 09:43:40|3682|3681|3682|3681|3682|3681.5|3682|3681|819
1620035030000|2021-05-03 09:43:50|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681.5|113
1620035040000|2021-05-03 09:44:00|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|646
1620035050000|2021-05-03 09:44:10|3683||3682.5||3683||3682.5||3
1620035060000|2021-05-03 09:44:20|||||||||13
1620035070000|2021-05-03 09:44:30|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|1507
1620035080000|2021-05-03 09:44:40|||||||||50
1620035100000|2021-05-03 09:45:00|3681.5|3681.5|3682|3681|3682|3681.5|3681.5|3681|108
1620035110000|2021-05-03 09:45:10|3682.5|3681.5|3682|3681.5|3683|3682.5|3681.5|3681|1549
1620035120000|2021-05-03 09:45:20||3681||3681||3681||3681|13
1620035130000|2021-05-03 09:45:30|3681.5|3680.5|3681|3680.5|3682|3681|3681|3680.5|4778
1620035140000|2021-05-03 09:45:40|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|534
1620035150000|2021-05-03 09:45:50|||||||||13
1620035160000|2021-05-03 09:46:00|3681|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1620035170000|2021-05-03 09:46:10|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|1968
1620035180000|2021-05-03 09:46:20|3681.5|3681|3681.5|3681|3681.5|3681|3681|3681|344
1620035190000|2021-05-03 09:46:30|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680.5|444
1620035200000|2021-05-03 09:46:40|3681.5||3681.5||3681.5||3681.5||0
1620035210000|2021-05-03 09:46:50|3682|3681|3682.5|3682|3683|3682|3682|3680.5|1540
1620035220000|2021-05-03 09:47:00|3682|3681.5|3682.5|3682|3683|3682|3682|3681.5|703
1620035230000|2021-05-03 09:47:10|3683|3682.5|3682|3681.5|3683|3682.5|3682|3681.5|694
1620035240000|2021-05-03 09:47:20|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|639
1620035250000|2021-05-03 09:47:30|3681.5|3681|3682|3681.5|3682.5|3682|3681|3680.5|1285
1620035260000|2021-05-03 09:47:40|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|585
1620035270000|2021-05-03 09:47:50|3682.5|3682|3681.5|3681|3682.5|3682|3681.5|3681|482
1620035280000|2021-05-03 09:48:00|3681|3680.5|3681.5|3680.5|3681.5|3681|3681|3680.5|886
1620035290000|2021-05-03 09:48:10|3681|3680|3680.5|3680|3681|3680|3680.5|3680|170
1620035300000|2021-05-03 09:48:20|3680|3679.5|3680.5|3680|3681|3680|3679.5|3679|5488
1620035310000|2021-05-03 09:48:30|3681|3680.5|3682|3681.5|3682|3681.5|3681|3680|2380
1620035320000|2021-05-03 09:48:40|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|662
1620035330000|2021-05-03 09:48:50|3682.5||3682.5||3682.5||3682||0
1620035340000|2021-05-03 09:49:00|3682|3682|3682.5|3681.5|3682.5|3682|3682|3681.5|342
1620035360000|2021-05-03 09:49:20|3682||3682||3682||3682||0
1620035370000|2021-05-03 09:49:30|3681.5|3681|3682.5|3682|3682.5|3682|3681.5|3681|2211
1620035400000|2021-05-03 09:50:00|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|279
1620035410000|2021-05-03 09:50:10|||||||||20
1620035420000|2021-05-03 09:50:20|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|211
1620035440000|2021-05-03 09:50:40|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|217
1620035450000|2021-05-03 09:50:50|||||||||112
1620035470000|2021-05-03 09:51:10||3681.5||3681.5||3681.5||3681.5|8
1620035480000|2021-05-03 09:51:20||3682||3681.5||3682||3681.5|0
1620035490000|2021-05-03 09:51:30||3682||3682||3682||3682|13
1620035500000|2021-05-03 09:51:40|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|1603
1620035510000|2021-05-03 09:51:50||3681.5||3681.5||3681.5||3681.5|0
1620035520000|2021-05-03 09:52:00|3682.5|3682|3682.5|3681.5|3682.5|3682|3682|3681.5|2975
1620035530000|2021-05-03 09:52:10|3682||3682.5||3682.5||3682||1
1620035540000|2021-05-03 09:52:20|3682|3682|3682.5|3682|3682.5|3682|3682|3681.5|618
1620035550000|2021-05-03 09:52:30|3683|3682.5|3683|3682|3683|3682.5|3683|3682|1553
1620035560000|2021-05-03 09:52:40|3682.5||3682.5||3682.5||3682.5||0
1620035570000|2021-05-03 09:52:50|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|240
1620035580000|2021-05-03 09:53:00|3683|3681.5|3683|3682.5|3683|3682.5|3683|3681.5|1334
1620035590000|2021-05-03 09:53:10|3683.5|3682|3683.5|3682.5|3684|3683|3683.5|3682|776
1620035600000|2021-05-03 09:53:20|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|829
1620035610000|2021-05-03 09:53:30|3683|3682|3683.5|3682.5|3683.5|3682.5|3682.5|3681.5|864
1620035620000|2021-05-03 09:53:40||3683||3682.5||3683||3682.5|0
1620035630000|2021-05-03 09:53:50|3684|3683|3684.5|3684|3684.5|3684|3684|3683|744
1620035640000|2021-05-03 09:54:00|3684|3683.5|3684|3683.5|3684.5|3684|3684|3683|1087
1620035650000|2021-05-03 09:54:10|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|7
1620035660000|2021-05-03 09:54:20|3684|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|80
1620035670000|2021-05-03 09:54:30|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|1436
1620035680000|2021-05-03 09:54:40|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|447
1620035690000|2021-05-03 09:54:50|3684.5|3684|3685|3684.5|3685.5|3685|3684.5|3684|677
1620035700000|2021-05-03 09:55:00||3684||3684||3684.5||3684|0
1620035710000|2021-05-03 09:55:10|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|624
1620035720000|2021-05-03 09:55:20|3685|3684|3685|3684|3685.5|3685|3685|3684|420
1620035730000|2021-05-03 09:55:30|3685.5|3684.5|3686|3685|3686|3685.5|3685|3684.5|58
1620035740000|2021-05-03 09:55:40|3686.5|3685.5|3686.5|3686|3686.5|3686|3686.5|3685.5|132
1620035750000|2021-05-03 09:55:50|3687|3686.5|3687|3686|3687.5|3686.5|3687|3686|41
1620035760000|2021-05-03 09:56:00|3686.5|3685.5|3686|3685|3686.5|3685.5|3685|3684.5|1413
1620035770000|2021-05-03 09:56:10|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|55
1620035780000|2021-05-03 09:56:20|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|268
1620035790000|2021-05-03 09:56:30|3683.5|3683|3684|3683|3684|3683|3683.5|3683|85
1620035810000|2021-05-03 09:56:50|3684.5|3683.5|3685|3684|3685|3684|3684|3683.5|549
1620035820000|2021-05-03 09:57:00|3684.5||3684.5||3684.5||3684.5||0
1620035830000|2021-05-03 09:57:10|3684|3683.5|3684.5|3683.5|3684.5|3684|3684|3683|274
1620035840000|2021-05-03 09:57:20|3684||3684||3684||3684||0
1620035850000|2021-05-03 09:57:30|3684.5|3684|3685.5|3685|3685.5|3685|3684|3683.5|983
1620035860000|2021-05-03 09:57:40|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|0
1620035870000|2021-05-03 09:57:50|3685.5|3685|3685.5|3684.5|3685.5|3685|3685.5|3684.5|244
1620035880000|2021-05-03 09:58:00|3685|3684|3685|3684|3685|3684.5|3684.5|3684|211
1620035890000|2021-05-03 09:58:10|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|0
1620035900000|2021-05-03 09:58:20|3686|3685|3686|3685|3686|3685|3686|3685|0
1620035910000|2021-05-03 09:58:30|3686.5|3685.5|3686|3685|3686.5|3686|3686|3685|397
1620035930000|2021-05-03 09:58:50|3685.5||3686||3686||3685.5||55
1620035950000|2021-05-03 09:59:10|3686.5|3685.5|3687|3686.5|3687|3686.5|3686.5|3685.5|532
1620035960000|2021-05-03 09:59:20|3687.5|3687|3687.5|3686.5|3688|3687|3687|3686|246
1620035970000|2021-05-03 09:59:30|3687|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|11
1620035980000|2021-05-03 09:59:40|3687|3687|3687.5|3687|3687.5|3687|3687|3687|50
1620035990000|2021-05-03 09:59:50||3686.5||3687||3687||3686.5|0
1620036000000|2021-05-03 10:00:00|3687|3686.5|3686.5|3686|3687|3686.5|3686.5|3685.5|100
1620036010000|2021-05-03 10:00:10|3686|3685.5|3686|3685|3686|3685.5|3685.5|3685|106
1620036020000|2021-05-03 10:00:20|3685.5|3685.5|3686|3685|3686|3685.5|3685.5|3685|14
1620036030000|2021-05-03 10:00:30|3685.5||3685.5||3685.5||3685.5||0
1620036050000|2021-05-03 10:00:50|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|610
1620036060000|2021-05-03 10:01:00|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|195
1620036070000|2021-05-03 10:01:10|3686|3685.5|3684.5|3683.5|3686|3685.5|3684|3683.5|441
1620036080000|2021-05-03 10:01:20|3684|3684|3684|3683.5|3684.5|3684|3684|3683.5|302
1620036100000|2021-05-03 10:01:40|3683.5|3683|3684|3683|3684|3683.5|3683|3682.5|174
1620036110000|2021-05-03 10:01:50|3683.5|3682.5|3683.5|3682.5|3684|3682.5|3683.5|3682.5|152
1620036120000|2021-05-03 10:02:00|3683|3683|3684|3683|3684|3683.5|3683|3682.5|476
1620036130000|2021-05-03 10:02:10||3683.5||3683||3683.5||3683|48
1620036140000|2021-05-03 10:02:20|3683.5|3683.5|3683.5|3682.5|3683.5|3683.5|3683|3682.5|3928
1620036150000|2021-05-03 10:02:30|3683|3683|3683.5|3683|3683.5|3683|3683|3682.5|0
1620036160000|2021-05-03 10:02:40||3682.5||3682.5||3682.5||3682.5|0
1620036170000|2021-05-03 10:02:50|3683|3683|3683.5|3683|3683.5|3683|3683|3682.5|84
1620036180000|2021-05-03 10:03:00|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|630
1620036190000|2021-05-03 10:03:10|3685|3684|3684.5|3683.5|3685|3684.5|3684.5|3683.5|2000
1620036200000|2021-05-03 10:03:20||3684||3684||3684||3684|96
1620036210000|2021-05-03 10:03:30|3685|3684.5|3685|3684.5|3685|3684.5|3684.5|3684|151
1620036220000|2021-05-03 10:03:40|3684.5|3684|3684.5|3684|3685|3684.5|3684.5|3684|2895
1620036230000|2021-05-03 10:03:50|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|26
1620036240000|2021-05-03 10:04:00|3684.5||3684.5||3685||3684.5||80
1620036260000|2021-05-03 10:04:20|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|504
1620036270000|2021-05-03 10:04:30|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|155
1620036280000|2021-05-03 10:04:40|3684||3684.5||3684.5||3684||110
1620036290000|2021-05-03 10:04:50|3684|3683|3683.5|3683|3684|3683|3683.5|3682.5|844
1620036300000|2021-05-03 10:05:00|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683|196
1620036360000|2021-05-03 10:06:00|3684.5|3684|3684.5|3684|3685|3684|3684.5|3684|902
1620036370000|2021-05-03 10:06:10|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|296
1620036380000|2021-05-03 10:06:20|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|100
1620036390000|2021-05-03 10:06:30||3683||3683.5||3683.5||3683|20
1620036400000|2021-05-03 10:06:40|3684.5|3684|3685|3684|3685|3684.5|3684.5|3684|404
1620036420000|2021-05-03 10:07:00|3684.5||3685||3685||3684.5||15
1620036430000|2021-05-03 10:07:10|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|2158
1620036440000|2021-05-03 10:07:20|3685.5|3685|3685.5|3685|3686|3685|3685.5|3685|1097
1620036450000|2021-05-03 10:07:30|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|0
1620036460000|2021-05-03 10:07:40|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|1
1620036470000|2021-05-03 10:07:50|3685||3685.5||3685.5||3685||76
1620036480000|2021-05-03 10:08:00|3685|3685|3684.5|3684|3685.5|3685|3684.5|3684|101
1620036490000|2021-05-03 10:08:10|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|91
1620036500000|2021-05-03 10:08:20|||||||||26
1620036510000|2021-05-03 10:08:30|||||||||6
1620036530000|2021-05-03 10:08:50|3685.5||3685||3685.5||3685||580
1620036540000|2021-05-03 10:09:00|3685.5|3685|3684.5|3684|3685.5|3685|3684.5|3684|130
1620036550000|2021-05-03 10:09:10|3684|3683.5|3683.5|3682.5|3684|3683.5|3683.5|3682.5|778
1620036560000|2021-05-03 10:09:20|3683|3683|3683|3682|3683|3683|3682.5|3682|908
1620036570000|2021-05-03 10:09:30|3682.5|3681.5|3682.5|3682|3683|3682|3682.5|3681.5|0
1620036580000|2021-05-03 10:09:40||3681.5||3681.5||3681.5||3681.5|0
1620036590000|2021-05-03 10:09:50|3682|3681|3682|3681|3682|3681.5|3681.5|3680.5|171
1620036600000|2021-05-03 10:10:00|3682.5|3681.5|3682.5|3682|3683|3682.5|3682.5|3681.5|1775
1620036630000|2021-05-03 10:10:30|||||||||11
1620036650000|2021-05-03 10:10:50|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|538
1620036660000|2021-05-03 10:11:00|3682.5|3682|3682|3681|3682.5|3682|3681.5|3681|284
1620036670000|2021-05-03 10:11:10|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681.5|113
1620036680000|2021-05-03 10:11:20|3682.5|3682|3683|3682|3683|3682.5|3682.5|3682|577
1620036700000|2021-05-03 10:11:40|3682.5|3682.5|3683|3682.5|3683|3682.5|3682.5|3682.5|89
1620036710000|2021-05-03 10:11:50|||||||||34
1620036740000|2021-05-03 10:12:20|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|75
1620036750000|2021-05-03 10:12:30|3683|3682.5|3685|3684|3685|3684|3682.5|3682|2532
1620036760000|2021-05-03 10:12:40|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683|611
1620036770000|2021-05-03 10:12:50|3683.5|3683|3683.5|3682.5|3684|3683.5|3683.5|3682.5|101
1620036780000|2021-05-03 10:13:00|3684|3683|3683.5|3683|3684|3683.5|3683.5|3683|28
1620036790000|2021-05-03 10:13:10|3684||3683.5||3684||3683.5||188
1620036810000|2021-05-03 10:13:30|3684|3683.5|3684|3683.5|3684|3683.5|3683.5|3683|268
1620036820000|2021-05-03 10:13:40|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|475
1620036830000|2021-05-03 10:13:50||3684||3684||3684||3684|0
1620036840000|2021-05-03 10:14:00|3685|3684.5|3686|3685|3686|3685.5|3685|3684.5|1455
1620036850000|2021-05-03 10:14:10||3685.5||3685||3685.5||3685|0
1620036860000|2021-05-03 10:14:20|3685.5||3685.5||3685.5||3685.5||309
1620036870000|2021-05-03 10:14:30|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|270
1620036890000|2021-05-03 10:14:50||3685||3685||3685||3685|547
1620036900000|2021-05-03 10:15:00|3685.5|3685.5|3687.5|3687|3688|3687|3685.5|3685.5|2092
1620036910000|2021-05-03 10:15:10||3686.5||3687||3687||3686.5|42
1620036920000|2021-05-03 10:15:20|3687|3686.5|3687|3686.5|3687.5|3686.5|3687|3686.5|1354
1620036930000|2021-05-03 10:15:30|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|646
1620036940000|2021-05-03 10:15:40|3687.5|3687|3689|3688|3689|3688|3687.5|3687|972
1620036950000|2021-05-03 10:15:50|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3687|708
1620036970000|2021-05-03 10:16:10|3688|3687.5|3689|3688|3689|3688.5|3688|3687.5|463
1620036980000|2021-05-03 10:16:20|3688.5||3689||3689||3688.5||0
1620036990000|2021-05-03 10:16:30|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689|3688.5|974
1620037010000|2021-05-03 10:16:50|3689|3688|3689|3688.5|3689.5|3688.5|3688.5|3688|2003
1620037020000|2021-05-03 10:17:00|3688.5|3688|3688.5|3687.5|3689|3688|3688.5|3687.5|102
1620037030000|2021-05-03 10:17:10|3689|3688|3689|3688|3689|3688.5|3689|3687.5|0
1620037040000|2021-05-03 10:17:20|3688.5|3688.5|3689|3688|3689|3688.5|3688.5|3688|2057
1620037050000|2021-05-03 10:17:30|||||||||1
1620037060000|2021-05-03 10:17:40||3688.5||3688.5||3688.5||3688.5|0
1620037070000|2021-05-03 10:17:50|3688.5|3688|3689|3688|3689|3688|3688.5|3687.5|807
1620037080000|2021-05-03 10:18:00|3688.5|3687.5|3689|3688.5|3689|3688.5|3688|3687.5|1047
1620037090000|2021-05-03 10:18:10|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|137
1620037100000|2021-05-03 10:18:20|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|389
1620037110000|2021-05-03 10:18:30|||||||||3
1620037130000|2021-05-03 10:18:50|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|379
1620037140000|2021-05-03 10:19:00|3688|3687.5|3688|3687.5|3688.5|3688|3688|3687.5|691
1620037150000|2021-05-03 10:19:10|3688.5||3688||3688.5||3688||684
1620037170000|2021-05-03 10:19:30|||||||||282
1620037180000|2021-05-03 10:19:40|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|871
1620037190000|2021-05-03 10:19:50|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686.5|1232
1620037200000|2021-05-03 10:20:00|3687|3687|3687.5|3687|3687.5|3687|3687|3687|56
1620037210000|2021-05-03 10:20:10|3688|3687.5|3690|3689|3690|3689.5|3688|3687|1426
1620037220000|2021-05-03 10:20:20|3689.5||3689.5||3689.5||3689.5||0
1620037230000|2021-05-03 10:20:30|3689|3688.5|3689|3688|3689|3688.5|3689|3688|704
1620037240000|2021-05-03 10:20:40||3688.5||3688.5||3688.5||3688|122
1620037250000|2021-05-03 10:20:50|3689.5|3689|3690|3689.5|3690|3689.5|3689.5|3689|1307
1620037260000|2021-05-03 10:21:00|3689.5|3689|3689|3688|3689.5|3689|3688.5|3688|41
1620037270000|2021-05-03 10:21:10|3688.5||3688.5||3688.5||3688.5||6
1620037280000|2021-05-03 10:21:20|3689|3688.5|3689|3688|3689|3688.5|3689|3688|530
1620037290000|2021-05-03 10:21:30|3688.5|3687.5|3688|3687|3688.5|3687.5|3688|3687|249
1620037300000|2021-05-03 10:21:40|3688.5|3687.5|3688.5|3688|3688.5|3688|3688.5|3687.5|0
1620037310000|2021-05-03 10:21:50|3689|3688.5|3689.5|3688.5|3689.5|3689|3689|3688.5|528
1620037320000|2021-05-03 10:22:00||3689||3689||3689||3688.5|42
1620037330000|2021-05-03 10:22:10|3689|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|164
1620037350000|2021-05-03 10:22:30|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|570
1620037360000|2021-05-03 10:22:40|||||||||8
1620037370000|2021-05-03 10:22:50|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|299
1620037380000|2021-05-03 10:23:00|3687.5|3687|3688|3687|3688|3687.5|3687.5|3687|68
1620037410000|2021-05-03 10:23:30||3687.5||3687||3687.5||3687|16
1620037420000|2021-05-03 10:23:40|3687.5|3687.5|3688|3687|3688|3687.5|3687.5|3687|96
1620037440000|2021-05-03 10:24:00|3687.5|3687.5|3688.5|3687.5|3688.5|3688|3687.5|3687.5|450
1620037450000|2021-05-03 10:24:10|3688|3688|3688.5|3688|3688.5|3688|3688|3688|43
1620037460000|2021-05-03 10:24:20|||||||||10
1620037470000|2021-05-03 10:24:30|3689|3688.5|3690.5|3690|3690.5|3690|3689|3688.5|1322
1620037480000|2021-05-03 10:24:40|||||||||230
1620037520000|2021-05-03 10:25:20|||||||||2
1620037540000|2021-05-03 10:25:40|||||||||108
1620037560000|2021-05-03 10:26:00|3691|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|175
1620037570000|2021-05-03 10:26:10|3691|3690.5|3690.5|3690|3691|3690.5|3690.5|3690|675
1620037580000|2021-05-03 10:26:20|3691||3691||3691||3691||0
1620037600000|2021-05-03 10:26:40|3690.5||3690.5||3690.5||3690.5||0
1620037620000|2021-05-03 10:27:00|3691|3690.5|3691|3690.5|3691.5|3690.5|3691|3690.5|100
1620037670000|2021-05-03 10:27:50|||||||||203
1620037680000|2021-05-03 10:28:00|3691.5|3691|3691|3690.5|3691.5|3691|3691|3690.5|952
1620037700000|2021-05-03 10:28:20|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|500
1620037710000|2021-05-03 10:28:30|||||||||57
1620037720000|2021-05-03 10:28:40|||||||||280
1620037740000|2021-05-03 10:29:00|||||||||30
1620037750000|2021-05-03 10:29:10|3690|3689.5|3690.5|3690|3691|3690.5|3690|3689.5|1099
1620037760000|2021-05-03 10:29:20|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|672
1620037770000|2021-05-03 10:29:30|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|1756
1620037790000|2021-05-03 10:29:50|||||||||197
1620037800000|2021-05-03 10:30:00|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|443
1620037810000|2021-05-03 10:30:10|3691.5|3691|3691|3690.5|3691.5|3691|3691|3690.5|4705
1620037820000|2021-05-03 10:30:20|3691.5|3691|3691.5|3691|3693|3692|3691|3690.5|4108
1620037830000|2021-05-03 10:30:30|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|251
1620037840000|2021-05-03 10:30:40|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|501
1620037850000|2021-05-03 10:30:50|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|563
1620037870000|2021-05-03 10:31:10|3690.5|3690|3693.5|3692.5|3693.5|3692.5|3690.5|3690|3342
1620037880000|2021-05-03 10:31:20|3693|3693|3694.5|3694|3694.5|3694|3693|3693|140
1620037890000|2021-05-03 10:31:30|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|1240
1620037900000|2021-05-03 10:31:40|3695||3694.5||3695||3694.5||200
1620037910000|2021-05-03 10:31:50|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|623
1620037920000|2021-05-03 10:32:00|3695|3694.5|3695|3694.5|3695|3694.5|3694.5|3694.5|250
1620037930000|2021-05-03 10:32:10|3695.5|3695|3696|3695.5|3697|3696|3695.5|3695|2046
1620037940000|2021-05-03 10:32:20|3696.5|3696|3695.5|3695|3696.5|3696|3695.5|3695|1640
1620037950000|2021-05-03 10:32:30|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|888
1620037960000|2021-05-03 10:32:40|3696|3695.5|3697|3696|3697.5|3697|3696|3695.5|539
1620037970000|2021-05-03 10:32:50|3696.5|3695.5|3696|3695|3696.5|3695.5|3696|3695|172
1620037980000|2021-05-03 10:33:00||3695.5||3695.5||3695.5||3695.5|16
1620037990000|2021-05-03 10:33:10|3695.5|3695|3696.5|3696|3696.5|3696|3695.5|3695|579
1620038000000|2021-05-03 10:33:20|||||||||135
1620038010000|2021-05-03 10:33:30||3695.5||3696||3696||3695.5|0
1620038020000|2021-05-03 10:33:40|3697|3696.5|3698|3697|3698|3697.5|3697|3696.5|137
1620038040000|2021-05-03 10:34:00|3697.5|3697.5|3697.5|3696.5|3697.5|3697.5|3697.5|3696.5|1103
1620038050000|2021-05-03 10:34:10|3697|3697|3697|3696.5|3698|3697.5|3697|3696.5|744
1620038060000|2021-05-03 10:34:20|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|357
1620038070000|2021-05-03 10:34:30|||||||||16
1620038100000|2021-05-03 10:35:00|3696.5|3696.5|3697.5|3697|3697.5|3697|3696.5|3696|1408
1620038110000|2021-05-03 10:35:10|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697|577
1620038120000|2021-05-03 10:35:20|3699|3698.5|3699.5|3698.5|3699.5|3699|3698|3697.5|1364
1620038130000|2021-05-03 10:35:30|3700|3699|3702|3701|3702|3701|3700|3699|550
1620038140000|2021-05-03 10:35:40|3701.5|3701.5|3701.5|3700.5|3702|3701.5|3701|3700.5|3092
1620038150000|2021-05-03 10:35:50|3702|3701|3702|3701|3703|3702|3702|3700.5|1821
1620038160000|2021-05-03 10:36:00|3701.5|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|2
1620038170000|2021-05-03 10:36:10|3702.5|3701.5|3702.5|3701.5|3703|3702|3702|3701.5|1631
1620038180000|2021-05-03 10:36:20|3702|3702|3704|3703|3704|3703|3702|3702|1174
1620038190000|2021-05-03 10:36:30|3703.5|3703.5|3703|3702.5|3704|3703.5|3703|3702.5|1474
1620038200000|2021-05-03 10:36:40|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|139
1620038210000|2021-05-03 10:36:50|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|401
1620038220000|2021-05-03 10:37:00|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|375
1620038230000|2021-05-03 10:37:10|3703|3703|3703.5|3702.5|3703.5|3703|3703|3702.5|17
1620038240000|2021-05-03 10:37:20|3703||3703.5||3703.5||3703||19
1620038250000|2021-05-03 10:37:30|3703|3702|3703|3702|3703.5|3702|3702.5|3702|237
1620038270000|2021-05-03 10:37:50|3702.5||3702.5||3702.5||3702.5||523
1620038280000|2021-05-03 10:38:00|3703|3702.5|3703.5|3702.5|3703.5|3703|3703|3702|249
1620038290000|2021-05-03 10:38:10|3704|3703|3704|3703|3704|3703|3704|3702.5|433
1620038300000|2021-05-03 10:38:20|3703.5||3703.5||3703.5||3703.5||0
1620038310000|2021-05-03 10:38:30|3704||3703.5||3704||3703.5||0
1620038330000|2021-05-03 10:38:50|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703.5|709
1620038340000|2021-05-03 10:39:00|||||||||25
1620038350000|2021-05-03 10:39:10|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|1375
1620038370000|2021-05-03 10:39:30|3703.5|3703|3703.5|3703|3703.5|3703|3702.5|3702|1437
1620038380000|2021-05-03 10:39:40|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703|259
1620038420000|2021-05-03 10:40:20|||||||||99
1620038440000|2021-05-03 10:40:40|3704.5|3704|3707.5|3706.5|3707.5|3706.5|3704.5|3704|1414
1620038450000|2021-05-03 10:40:50|3707|3707|3708.5|3708|3708.5|3708|3707|3707|170
1620038460000|2021-05-03 10:41:00|3709|3708.5|3710|3709|3710|3709|3708.5|3707.5|1028
1620038470000|2021-05-03 10:41:10|3710.5|3709.5|3710.5|3710|3710.5|3710|3710.5|3709.5|585
1620038480000|2021-05-03 10:41:20|3711|3710.5|3709.5|3708.5|3711|3710.5|3709|3708.5|3960
1620038490000|2021-05-03 10:41:30|3709|3709|3709|3708|3709.5|3709|3709|3708|1211
1620038500000|2021-05-03 10:41:40|3708.5|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|1296
1620038510000|2021-05-03 10:41:50|3709.5||3709.5||3709.5||3709.5||0
1620038520000|2021-05-03 10:42:00|3709|3709|3709.5|3709|3709.5|3709|3709|3709|1015
1620038530000|2021-05-03 10:42:10|3709|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|639
1620038540000|2021-05-03 10:42:20|3709.5|3708|3708.5|3708|3709.5|3708|3708.5|3708|2162
1620038550000|2021-05-03 10:42:30|3709|3708.5|3709|3708|3709.5|3709|3709|3708|387
1620038560000|2021-05-03 10:42:40|3708.5|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|150
1620038580000|2021-05-03 10:43:00|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|1971
1620038590000|2021-05-03 10:43:10|3709.5|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3709|1120
1620038600000|2021-05-03 10:43:20|3711|3710|3710|3709.5|3711|3710|3710|3709.5|760
1620038610000|2021-05-03 10:43:30||3709||3709||3709.5||3709|0
1620038620000|2021-05-03 10:43:40|3709.5|3709.5|3710|3709.5|3710|3709.5|3709.5|3709.5|150
1620038630000|2021-05-03 10:43:50||3709||3709.5||3709.5||3709|68
1620038640000|2021-05-03 10:44:00|3710.5|3710|3710|3709.5|3711.5|3710.5|3710|3709.5|359
1620038650000|2021-05-03 10:44:10|3710.5||3710.5||3710.5||3710.5||0
1620038660000|2021-05-03 10:44:20|3710||3710.5||3710.5||3710||0
1620038670000|2021-05-03 10:44:30|3711.5|3710|3710.5|3710|3711.5|3711|3710.5|3710|2140
1620038680000|2021-05-03 10:44:40|||||||||369
1620038690000|2021-05-03 10:44:50||3709.5||3710||3710||3709.5|1003
1620038700000|2021-05-03 10:45:00||3709.5||3710||3710||3709.5|222
1620038710000|2021-05-03 10:45:10|||||||||224
1620038720000|2021-05-03 10:45:20|3711|3710.5|3709.5|3709|3711|3710.5|3709.5|3709|1226
1620038730000|2021-05-03 10:45:30|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|228
1620038740000|2021-05-03 10:45:40|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|3092
1620038750000|2021-05-03 10:45:50|3710|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3709|271
1620038760000|2021-05-03 10:46:00|||||||||70
1620038770000|2021-05-03 10:46:10|||||||||1
1620038810000|2021-05-03 10:46:50|||||||||100
1620038820000|2021-05-03 10:47:00||3708.5||3708.5||3709||3708.5|0
1620038830000|2021-05-03 10:47:10|3710|3709|3710|3709.5|3710|3709.5|3710|3709|289
1620038850000|2021-05-03 10:47:30|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|1077
1620038860000|2021-05-03 10:47:40|3710|3710|3709|3708.5|3710.5|3710|3709|3708.5|651
1620038880000|2021-05-03 10:48:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|327
1620038890000|2021-05-03 10:48:10|3709.5|3709|3709.5|3709|3710|3709.5|3709|3709|751
1620038910000|2021-05-03 10:48:30|||||||||812
1620038920000|2021-05-03 10:48:40||3708.5||3708.5||3708.5||3708.5|427
1620038930000|2021-05-03 10:48:50||3709||3709||3709||3709|0
1620038940000|2021-05-03 10:49:00|3710|3709.5|3711|3710.5|3711|3710.5|3710|3709.5|432
1620038950000|2021-05-03 10:49:10|3710.5|3710|3710.5|3709.5|3711|3710.5|3710|3709.5|544
1620038960000|2021-05-03 10:49:20|3711|3710|3711|3710|3711|3710|3710.5|3710|1210
1620038970000|2021-05-03 10:49:30||3710.5||3710||3710.5||3710|4
1620038980000|2021-05-03 10:49:40|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|818
1620038990000|2021-05-03 10:49:50|3710||3710||3710||3710||48
1620039000000|2021-05-03 10:50:00|3710.5|3710|3710|3709.5|3711|3710.5|3710|3709.5|766
1620039010000|2021-05-03 10:50:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|100
1620039020000|2021-05-03 10:50:20|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|917
1620039030000|2021-05-03 10:50:30|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|582
1620039040000|2021-05-03 10:50:40|3710||3710||3710||3710||0
1620039050000|2021-05-03 10:50:50|3709.5||3710||3710||3709.5||0
1620039060000|2021-05-03 10:51:00|3709.5|3708.5|3709.5|3708.5|3710|3708.5|3709|3708.5|356
1620039070000|2021-05-03 10:51:10|3710|3709|3710|3709.5|3710|3709.5|3710|3709|87
1620039080000|2021-05-03 10:51:20|||||||||3
1620039090000|2021-05-03 10:51:30|3711|3710|3709|3708.5|3711|3710|3709|3708.5|5906
1620039100000|2021-05-03 10:51:40|3708.5|3708|3708.5|3708|3708.5|3708.5|3708.5|3708|23
1620039110000|2021-05-03 10:51:50|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708|167
1620039120000|2021-05-03 10:52:00||3708||3708.5||3708.5||3708|0
1620039130000|2021-05-03 10:52:10|||||||||114
1620039160000|2021-05-03 10:52:40|||||||||317
1620039180000|2021-05-03 10:53:00|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708|2158
1620039190000|2021-05-03 10:53:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|1
1620039220000|2021-05-03 10:53:40|3708|3707.5|3708|3707|3708.5|3707.5|3708|3707|312
1620039240000|2021-05-03 10:54:00|3707.5||3707.5||3707.5||3707.5||0
1620039250000|2021-05-03 10:54:10|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|578
1620039260000|2021-05-03 10:54:20|3707.5|3707|3708|3707|3708|3707|3707.5|3707|95
1620039270000|2021-05-03 10:54:30|3707.5||3707.5||3707.5||3707.5||35
1620039300000|2021-05-03 10:55:00|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|301
1620039320000|2021-05-03 10:55:20|3706.5||3706.5||3706.5||3706.5||117
1620039330000|2021-05-03 10:55:30|3706|3705.5|3707|3706|3707|3706|3706|3705.5|267
1620039340000|2021-05-03 10:55:40|3706.5||3706.5||3706.5||3706.5||0
1620039350000|2021-05-03 10:55:50|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|97
1620039360000|2021-05-03 10:56:00|3706.5|3706|3706.5|3706|3706.5|3706|3706|3706|0
1620039380000|2021-05-03 10:56:20|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|154
1620039400000|2021-05-03 10:56:40|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|1147
1620039410000|2021-05-03 10:56:50|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|1870
1620039450000|2021-05-03 10:57:30|3707||3707||3707||3707||0
1620039470000|2021-05-03 10:57:50|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|260
1620039480000|2021-05-03 10:58:00|3707||3707||3707||3706.5||516
1620039490000|2021-05-03 10:58:10|3706.5|3705.5|3706.5|3705.5|3707|3705.5|3706.5|3705.5|70
1620039500000|2021-05-03 10:58:20|3707|3706|3707|3706.5|3707|3706.5|3707|3706|0
1620039520000|2021-05-03 10:58:40|||||||||468
1620039540000|2021-05-03 10:59:00|||||||||7
1620039560000|2021-05-03 10:59:20|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|8
1620039600000|2021-05-03 11:00:00|3707|3705.5|3707.5|3707|3707.5|3707|3707|3705.5|387
1620039610000|2021-05-03 11:00:10|||||||||119
1620039620000|2021-05-03 11:00:20|||||||||3
1620039630000|2021-05-03 11:00:30|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|178
1620039640000|2021-05-03 11:00:40|||||||||129
1620039650000|2021-05-03 11:00:50|3708.5|3708|3708.5|3707.5|3708.5|3708|3708|3707.5|915
1620039660000|2021-05-03 11:01:00|3708|3708|3708.5|3708|3708.5|3708|3708|3708|0
1620039710000|2021-05-03 11:01:50|3708|3707.5|3708|3707.5|3708.5|3707.5|3707.5|3707|1031
1620039740000|2021-05-03 11:02:20|3709|3708|3709|3708.5|3709|3708.5|3709|3708|2628
1620039760000|2021-05-03 11:02:40|3709.5|3709|3711.5|3710.5|3711.5|3711|3709.5|3709|1922
1620039770000|2021-05-03 11:02:50|3712|3711|3710.5|3710|3712|3711.5|3710.5|3710|1796
1620039780000|2021-05-03 11:03:00|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|143
1620039800000|2021-05-03 11:03:20|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|359
1620039810000|2021-05-03 11:03:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|13
1620039820000|2021-05-03 11:03:40|||||||||404
1620039830000|2021-05-03 11:03:50|||||||||8
1620039840000|2021-05-03 11:04:00|||||||||1
1620039850000|2021-05-03 11:04:10|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|682
1620039860000|2021-05-03 11:04:20|3709.5|3709|3710|3709|3710|3709.5|3709|3708.5|1216
1620039870000|2021-05-03 11:04:30|3709.5|3709.5|3710|3709.5|3710|3709.5|3709.5|3709.5|76
1620039900000|2021-05-03 11:05:00|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|1449
1620039910000|2021-05-03 11:05:10|||||||||45
1620039930000|2021-05-03 11:05:30|3709.5|3709|3710|3709|3710|3709.5|3709.5|3709|721
1620039940000|2021-05-03 11:05:40|3709.5|3708.5|3708.5|3707.5|3709.5|3708.5|3708.5|3707.5|503
1620039950000|2021-05-03 11:05:50|3708||3708.5||3708.5||3708||0
1620039970000|2021-05-03 11:06:10|3709|3708|3708.5|3708|3709|3708|3708.5|3708|554
1620039980000|2021-05-03 11:06:20|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|2283
1620040000000|2021-05-03 11:06:40|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|557
1620040010000|2021-05-03 11:06:50||3709||3709||3709||3709|0
1620040020000|2021-05-03 11:07:00|3709.5|3708.5|3708.5|3708|3710|3708.5|3708.5|3708|421
1620040030000|2021-05-03 11:07:10|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3708.5|3708.5|0
1620040040000|2021-05-03 11:07:20|3709|3708|3709|3708|3709|3708|3709|3708|0
1620040050000|2021-05-03 11:07:30|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|122
1620040080000|2021-05-03 11:08:00|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|0
1620040090000|2021-05-03 11:08:10|3709|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|164
1620040110000|2021-05-03 11:08:30||3708||3708.5||3708.5||3708|150
1620040120000|2021-05-03 11:08:40|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|1015
1620040140000|2021-05-03 11:09:00|3709||3709.5||3709.5||3709||0
1620040170000|2021-05-03 11:09:30|3709||3709||3709||3709||0
1620040180000|2021-05-03 11:09:40|3709.5|3709|3709|3708.5|3710|3709|3709|3708.5|780
1620040190000|2021-05-03 11:09:50|3709.5|3709|3709.5|3709|3709.5|3709|3709|3709|0
1620040200000|2021-05-03 11:10:00|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|125
1620040210000|2021-05-03 11:10:10|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709|987
1620040220000|2021-05-03 11:10:20|3710.5||3710.5||3710.5||3710.5||35
1620040230000|2021-05-03 11:10:30|3710||3710||3710||3710||40
1620040250000|2021-05-03 11:10:50|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|618
1620040260000|2021-05-03 11:11:00|||||||||27
1620040290000|2021-05-03 11:11:30|3709.5|3709|3709.5|3709|3710|3709|3709|3708.5|4085
1620040300000|2021-05-03 11:11:40|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|967
1620040330000|2021-05-03 11:12:10|||||||||17
1620040340000|2021-05-03 11:12:20|||||||||98
1620040350000|2021-05-03 11:12:30|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|903
1620040360000|2021-05-03 11:12:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|1518
1620040370000|2021-05-03 11:12:50|3709.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|3463
1620040380000|2021-05-03 11:13:00|||||||||119
1620040390000|2021-05-03 11:13:10|3710.5|3710|3710|3709|3710.5|3710|3710|3709|811
1620040400000|2021-05-03 11:13:20|3709.5||3710||3710||3709.5||125
1620040420000|2021-05-03 11:13:40|3710.5|3709.5|3710.5|3709.5|3711|3710|3710.5|3709.5|3114
1620040430000|2021-05-03 11:13:50|3710|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|1330
1620040440000|2021-05-03 11:14:00|3710|3709|3709.5|3709|3710|3709|3709.5|3709|659
1620040450000|2021-05-03 11:14:10|||||||||3
1620040470000|2021-05-03 11:14:30|||||||||48
1620040480000|2021-05-03 11:14:40|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709|2009
1620040490000|2021-05-03 11:14:50|3711|3710|3711.5|3711|3712|3711|3710.5|3710|442
1620040500000|2021-05-03 11:15:00|3711|3710.5|3711.5|3710.5|3711.5|3711|3711|3710.5|875
1620040510000|2021-05-03 11:15:10|3711||3711||3711||3711||0
1620040520000|2021-05-03 11:15:20|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|110
1620040530000|2021-05-03 11:15:30|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|513
1620040540000|2021-05-03 11:15:40|3711.5|3710.5|3711.5|3711|3712|3711|3711|3710.5|577
1620040550000|2021-05-03 11:15:50|3712|3710.5|3712|3711|3712|3711.5|3711|3710.5|161
1620040560000|2021-05-03 11:16:00||3711.5||3711.5||3711.5||3711.5|0
1620040570000|2021-05-03 11:16:10|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|185
1620040580000|2021-05-03 11:16:20|||||||||50
1620040590000|2021-05-03 11:16:30|||||||||100
1620040600000|2021-05-03 11:16:40|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|1174
1620040610000|2021-05-03 11:16:50|3712|3711.5|3712|3711.5|3712.5|3711.5|3712|3711.5|1081
1620040620000|2021-05-03 11:17:00|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3709.5|646
1620040630000|2021-05-03 11:17:10|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710|89
1620040640000|2021-05-03 11:17:20|3711|3710|3711|3710|3711|3710|3710.5|3710|0
1620040650000|2021-05-03 11:17:30||3710.5||3710.5||3710.5||3710.5|1
1620040670000|2021-05-03 11:17:50|3711.5|3711|3712|3711|3712|3711|3711.5|3711|598
1620040680000|2021-05-03 11:18:00|3711.5|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|568
1620040690000|2021-05-03 11:18:10|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|86
1620040700000|2021-05-03 11:18:20|3712.5||3712||3712.5||3712||30
1620040710000|2021-05-03 11:18:30|3711.5|3711|3711.5|3711|3712|3711|3711.5|3711|1748
1620040720000|2021-05-03 11:18:40|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|38
1620040730000|2021-05-03 11:18:50|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|651
1620040740000|2021-05-03 11:19:00|3713|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|1331
1620040750000|2021-05-03 11:19:10|3713.5|3713|3712.5|3712|3713.5|3713|3712.5|3712|1935
1620040760000|2021-05-03 11:19:20|3713|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|698
1620040770000|2021-05-03 11:19:30|3713.5|3712|3713|3712|3713.5|3712.5|3712.5|3712|892
1620040780000|2021-05-03 11:19:40|3712.5|3711.5|3712|3711|3713|3712|3711.5|3711|3966
1620040790000|2021-05-03 11:19:50|3711.5|3711.5|3712|3711.5|3712|3711.5|3711.5|3711.5|198
1620040800000|2021-05-03 11:20:00|3712.5|3712|3712.5|3712|3712.5|3712|3712|3711.5|124
1620040810000|2021-05-03 11:20:10|3713|3711.5|3712|3711.5|3713|3711.5|3712|3711.5|498
1620040820000|2021-05-03 11:20:20|||||||||9
1620040830000|2021-05-03 11:20:30|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|231
1620040840000|2021-05-03 11:20:40|3712|3711.5|3712|3711.5|3712.5|3711.5|3712|3711|194
1620040860000|2021-05-03 11:21:00|||||||||6
1620040870000|2021-05-03 11:21:10|||||||||150
1620040880000|2021-05-03 11:21:20|3711.5|3711|3712|3711|3712|3711|3711.5|3711|70
1620040900000|2021-05-03 11:21:40|||||||||6
1620040910000|2021-05-03 11:21:50|||||||||80
1620040920000|2021-05-03 11:22:00|3711.5||3711.5||3711.5||3711.5||260
1620040930000|2021-05-03 11:22:10|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|290
1620040940000|2021-05-03 11:22:20|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3710.5|220
1620040960000|2021-05-03 11:22:40|||||||||247
1620040970000|2021-05-03 11:22:50|3712|3711.5|3714|3713|3714|3713|3712|3711.5|1779
1620040980000|2021-05-03 11:23:00|3714.5|3713.5|3715|3714.5|3715|3714.5|3714.5|3713.5|249
1620040990000|2021-05-03 11:23:10|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|2571
1620041000000|2021-05-03 11:23:20|3714.5|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|150
1620041020000|2021-05-03 11:23:40||3714||3714||3714||3714|400
1620041030000|2021-05-03 11:23:50|||||||||2
1620041040000|2021-05-03 11:24:00|3715|3714.5|3714.5|3714|3715|3714.5|3714|3713.5|1990
1620041060000|2021-05-03 11:24:20|3714|3713.5|3714|3713|3714.5|3713.5|3713.5|3713|0
1620041100000|2021-05-03 11:25:00|3713.5|3713.5|3713.5|3713|3713.5|3713.5|3713.5|3713|1146
1620041110000|2021-05-03 11:25:10|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|1134
1620041120000|2021-05-03 11:25:20|3712.5|3712|3713|3712|3713|3712|3712.5|3712|22
1620041130000|2021-05-03 11:25:30||3712.5||3712.5||3712.5||3712.5|0
1620041140000|2021-05-03 11:25:40|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|466
1620041150000|2021-05-03 11:25:50|||||||||183
1620041160000|2021-05-03 11:26:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3712.5|403
1620041180000|2021-05-03 11:26:20|3713|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|303
1620041190000|2021-05-03 11:26:30|3714|3713.5|3714|3713.5|3714|3713.5|3713.5|3713|669
1620041200000|2021-05-03 11:26:40|3714.5||3714||3714.5||3714||866
1620041210000|2021-05-03 11:26:50|3714.5||3714.5||3714.5||3714.5||134
1620041220000|2021-05-03 11:27:00|3715|3714|3715.5|3715|3716|3715.5|3714.5|3714|4997
1620041230000|2021-05-03 11:27:10|3716|3715.5|3717|3716|3717|3716.5|3716|3715.5|2037
1620041240000|2021-05-03 11:27:20|3716.5|3716.5|3720|3719|3720|3719.5|3716.5|3716|3615
1620041250000|2021-05-03 11:27:30|3719.5|3718.5|3717.5|3717|3720|3719.5|3717.5|3716.5|3277
1620041260000|2021-05-03 11:27:40|3718|3716.5|3716|3715.5|3718|3717|3716|3715.5|273
1620041270000|2021-05-03 11:27:50||3715||3715||3715.5||3715|100
1620041280000|2021-05-03 11:28:00|3715.5|3715.5|3716|3715.5|3716|3715.5|3715.5|3715.5|235
1620041290000|2021-05-03 11:28:10||3715||3715||3715.5||3715|0
1620041300000|2021-05-03 11:28:20||3715.5||3715.5||3715.5||3715|0
1620041310000|2021-05-03 11:28:30|3715.5|3715|3715|3714.5|3715.5|3715|3714.5|3714|1213
1620041320000|2021-05-03 11:28:40|3715.5|3714|3714.5|3713.5|3715.5|3714|3714.5|3713.5|605
1620041330000|2021-05-03 11:28:50|3715|3714|3714.5|3714|3715|3714.5|3714.5|3714|309
1620041340000|2021-05-03 11:29:00|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714|1
1620041350000|2021-05-03 11:29:10|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|821
1620041360000|2021-05-03 11:29:20|3715.5|3714|3715|3714|3715.5|3714.5|3715|3714|391
1620041370000|2021-05-03 11:29:30|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714|356
1620041380000|2021-05-03 11:29:40|3715.5||3715.5||3715.5||3715.5||815
1620041390000|2021-05-03 11:29:50|3716|3715|3716|3715|3716|3715|3715.5|3715|569
1620041400000|2021-05-03 11:30:00|3716.5|3715.5|3716|3715|3716.5|3715.5|3716|3715|100
1620041410000|2021-05-03 11:30:10|3716.5|3715.5|3717|3716|3717|3716.5|3716.5|3715.5|219
1620041420000|2021-05-03 11:30:20|3717.5|3716.5|3717|3716.5|3717.5|3716.5|3717|3716.5|100
1620041430000|2021-05-03 11:30:30|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|95
1620041440000|2021-05-03 11:30:40|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|225
1620041450000|2021-05-03 11:30:50|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|575
1620041460000|2021-05-03 11:31:00|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|479
1620041470000|2021-05-03 11:31:10|3717.5|3717|3718|3717|3718|3717.5|3717.5|3717|15
1620041480000|2021-05-03 11:31:20|3717.5|3717.5|3717.5|3717|3717.5|3717.5|3717.5|3717|150
1620041490000|2021-05-03 11:31:30|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|9
1620041510000|2021-05-03 11:31:50|||||||||35
1620041520000|2021-05-03 11:32:00|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|270
1620041530000|2021-05-03 11:32:10|3719|3718|3719.5|3719|3720|3719|3718.5|3718|1252
1620041540000|2021-05-03 11:32:20|3719|3718.5|3719|3718|3719.5|3718.5|3719|3718|223
1620041550000|2021-05-03 11:32:30|3718.5|3717.5|3719|3718|3719|3718.5|3718.5|3717.5|2602
1620041560000|2021-05-03 11:32:40|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719.5|3718.5|50
1620041570000|2021-05-03 11:32:50|3719|3719|3718|3717.5|3719|3719|3718|3717.5|2397
1620041580000|2021-05-03 11:33:00|3717.5|3717|3718|3717|3718|3717.5|3717.5|3717|346
1620041590000|2021-05-03 11:33:10||3717.5||3717.5||3717.5||3717.5|0
1620041600000|2021-05-03 11:33:20|3718.5|3717|3718.5|3718|3718.5|3718|3718.5|3717|356
1620041610000|2021-05-03 11:33:30|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|830
1620041620000|2021-05-03 11:33:40|3718.5|3718|3718.5|3718|3718.5|3718|3718|3718|175
1620041630000|2021-05-03 11:33:50|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|592
1620041640000|2021-05-03 11:34:00|||||||||50
1620041660000|2021-05-03 11:34:20|3717.5|3717|3717|3716|3717.5|3717|3716.5|3716|795
1620041670000|2021-05-03 11:34:30|3716.5||3716.5||3717||3716.5||369
1620041680000|2021-05-03 11:34:40|3716|3715.5|3715.5|3715|3716.5|3715.5|3715.5|3715|1046
1620041690000|2021-05-03 11:34:50|||||||||103
1620041700000|2021-05-03 11:35:00|3715|3714.5|3716.5|3716|3716.5|3716|3715|3714.5|1136
1620041710000|2021-05-03 11:35:10|||||||||22
1620041730000|2021-05-03 11:35:30|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|3
1620041740000|2021-05-03 11:35:40|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|660
1620041760000|2021-05-03 11:36:00|3717|3716|3715.5|3715|3717|3716.5|3715.5|3715|276
1620041770000|2021-05-03 11:36:10|3715|3714.5|3715|3714.5|3715.5|3715|3715|3714|890
1620041780000|2021-05-03 11:36:20|||||||||1
1620041790000|2021-05-03 11:36:30|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3714.5|187
1620041800000|2021-05-03 11:36:40|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|660
1620041810000|2021-05-03 11:36:50|3716.5||3716||3716.5||3716||3
1620041820000|2021-05-03 11:37:00||3715||3715||3715||3715|0
1620041830000|2021-05-03 11:37:10|3715.5||3715.5||3716||3715.5||0
1620041840000|2021-05-03 11:37:20|3716|3715.5|3716|3715.5|3716|3715.5|3715.5|3715.5|0
1620041860000|2021-05-03 11:37:40|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3715|0
1620041870000|2021-05-03 11:37:50|3716|3715.5|3715.5|3715|3717|3716.5|3715|3714.5|2592
1620041880000|2021-05-03 11:38:00|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|0
1620041890000|2021-05-03 11:38:10||3714||3714.5||3714.5||3714|20
1620041910000|2021-05-03 11:38:30|3714.5|3714|3715|3714|3715|3714|3714.5|3714|95
1620041920000|2021-05-03 11:38:40||3714.5||3714.5||3714.5||3714.5|20
1620041930000|2021-05-03 11:38:50|3715.5|3715|3715|3714|3715.5|3715|3715|3714|724
1620041940000|2021-05-03 11:39:00|3714.5||3715||3715||3714.5||51
1620041950000|2021-05-03 11:39:10|3715.5|3714.5|3715.5|3715|3715.5|3715|3715|3714|1980
1620041960000|2021-05-03 11:39:20||3714.5||3715||3715||3714.5|0
1620041970000|2021-05-03 11:39:30|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|50
1620042000000|2021-05-03 11:40:00|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713|822
1620042030000|2021-05-03 11:40:30|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3714|162
1620042070000|2021-05-03 11:41:10|3714|3713.5|3713.5|3712.5|3714|3714|3713.5|3712.5|758
1620042080000|2021-05-03 11:41:20|3713||3713||3713||3713||38
1620042090000|2021-05-03 11:41:30|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|75
1620042100000|2021-05-03 11:41:40|3713|3712.5|3713|3712.5|3713|3713|3713|3712.5|143
1620042110000|2021-05-03 11:41:50|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|1197
1620042120000|2021-05-03 11:42:00|3713.5||3713.5||3713.5||3713.5||0
1620042130000|2021-05-03 11:42:10|3713||3713||3713.5||3713||521
1620042140000|2021-05-03 11:42:20|||||||||3
1620042170000|2021-05-03 11:42:50|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|291
1620042180000|2021-05-03 11:43:00|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711|100
1620042190000|2021-05-03 11:43:10|3712.5|3712|3712.5|3711.5|3713|3712.5|3712.5|3711.5|992
1620042200000|2021-05-03 11:43:20|3713|3712|3712.5|3712|3713|3712|3712.5|3712|196
1620042210000|2021-05-03 11:43:30||3711.5||3712||3712||3711.5|0
1620042220000|2021-05-03 11:43:40||3711.5||3711.5||3711.5||3711.5|35
1620042230000|2021-05-03 11:43:50|3712|3712|3712|3711.5|3712.5|3712|3712|3711.5|0
1620042240000|2021-05-03 11:44:00|3711.5|3711|3712|3711|3712|3711|3711.5|3711|776
1620042270000|2021-05-03 11:44:30|3711.5||3711.5||3711.5||3711.5||0
1620042300000|2021-05-03 11:45:00|3712|3711.5|3712|3711|3712|3711.5|3712|3711|59
1620042310000|2021-05-03 11:45:10|3711.5||3711.5||3711.5||3711.5||0
1620042320000|2021-05-03 11:45:20|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711|49
1620042330000|2021-05-03 11:45:30||3711||3711||3711||3711|1
1620042340000|2021-05-03 11:45:40|3712.5|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|282
1620042350000|2021-05-03 11:45:50|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|76
1620042360000|2021-05-03 11:46:00|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|5744
1620042380000|2021-05-03 11:46:20|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710|2490
1620042390000|2021-05-03 11:46:30|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|0
1620042400000|2021-05-03 11:46:40||3711||3711||3711||3711|0
1620042420000|2021-05-03 11:47:00|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3710.5|579
1620042430000|2021-05-03 11:47:10|3712|3710.5|3711.5|3710.5|3712|3711|3711.5|3710.5|35
1620042440000|2021-05-03 11:47:20|3712|3711|3712|3711|3712|3711.5|3712|3711|83
1620042450000|2021-05-03 11:47:30|3712.5|3711.5|3712|3711|3712.5|3712|3711.5|3711|1483
1620042460000|2021-05-03 11:47:40|3711.5|3711.5|3711.5|3711|3712.5|3711.5|3711.5|3711|1913
1620042470000|2021-05-03 11:47:50|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|1733
1620042480000|2021-05-03 11:48:00|3710.5|3710.5|3710.5|3710|3710.5|3710.5|3710.5|3710|597
1620042500000|2021-05-03 11:48:20|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|1477
1620042520000|2021-05-03 11:48:40|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|2654
1620042530000|2021-05-03 11:48:50|||||||||3
1620042540000|2021-05-03 11:49:00|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|2561
1620042550000|2021-05-03 11:49:10|3710|3709.5|3710|3709|3710.5|3710|3709.5|3709|2261
1620042560000|2021-05-03 11:49:20|3709.5||3709.5||3709.5||3709.5||100
1620042580000|2021-05-03 11:49:40|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|1467
1620042600000|2021-05-03 11:50:00|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|1122
1620042610000|2021-05-03 11:50:10|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|1039
1620042620000|2021-05-03 11:50:20|3709||3709||3709||3709||0
1620042630000|2021-05-03 11:50:30|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|93
1620042640000|2021-05-03 11:50:40|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|1747
1620042660000|2021-05-03 11:51:00|3709|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|536
1620042670000|2021-05-03 11:51:10|3709|3709|3709|3708.5|3710|3709.5|3709|3708.5|1420
1620042680000|2021-05-03 11:51:20|3709.5||3709.5||3709.5||3709.5||767
1620042700000|2021-05-03 11:51:40|3709||3709||3709||3709||9
1620042710000|2021-05-03 11:51:50|3709.5|3709|3709.5|3708.5|3710|3709|3709|3708.5|2075
1620042720000|2021-05-03 11:52:00|3710|3709|3710.5|3710|3711|3710.5|3709.5|3708.5|4255
1620042730000|2021-05-03 11:52:10|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|1857
1620042740000|2021-05-03 11:52:20|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|582
1620042750000|2021-05-03 11:52:30|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|1865
1620042770000|2021-05-03 11:52:50|||||||||100
1620042780000|2021-05-03 11:53:00|||||||||2
1620042790000|2021-05-03 11:53:10|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|319
1620042800000|2021-05-03 11:53:20|3711.5|3711|3712|3711.5|3712.5|3711.5|3711.5|3711|743
1620042820000|2021-05-03 11:53:40|3712.5||3712.5||3712.5||3712.5||0
1620042840000|2021-05-03 11:54:00|3712|3711|3711.5|3711|3712|3711.5|3711.5|3711|1562
1620042850000|2021-05-03 11:54:10|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|565
1620042870000|2021-05-03 11:54:30|||||||||37
1620042880000|2021-05-03 11:54:40|3711.5|3711.5|3712|3711.5|3712|3711.5|3711.5|3711|1006
1620042890000|2021-05-03 11:54:50|||||||||50
1620042900000|2021-05-03 11:55:00|3711.5|3711|3711.5|3711|3711.5|3711.5|3711.5|3711|665
1620042910000|2021-05-03 11:55:10|||||||||13
1620042920000|2021-05-03 11:55:20|||||||||100
1620042930000|2021-05-03 11:55:30|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|1571
1620042940000|2021-05-03 11:55:40|||||||||9
1620042950000|2021-05-03 11:55:50|3711|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|2558
1620042960000|2021-05-03 11:56:00|3710.5|3710|3709.5|3709|3710.5|3710|3709.5|3709|3412
1620042980000|2021-05-03 11:56:20|3710|3709.5|3711.5|3711|3711.5|3711|3710|3709|2020
1620042990000|2021-05-03 11:56:30|3712|3711.5|3713.5|3713|3713.5|3713|3712|3711.5|339
1620043000000|2021-05-03 11:56:40|3713|3712.5|3712|3711|3713|3712.5|3712|3711|1283
1620043010000|2021-05-03 11:56:50|3711.5|3711.5|3711.5|3710.5|3711.5|3711.5|3711.5|3710.5|256
1620043030000|2021-05-03 11:57:10||3711||3711||3711||3711|0
1620043050000|2021-05-03 11:57:30|3712|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|222
1620043060000|2021-05-03 11:57:40|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|95
1620043080000|2021-05-03 11:58:00|3711|3710|3710.5|3710|3711|3710|3710.5|3710|72
1620043090000|2021-05-03 11:58:10|3710|3709.5|3710|3709|3710|3709.5|3709.5|3708.5|241
1620043100000|2021-05-03 11:58:20|3710.5|3709.5|3710.5|3710|3710.5|3710|3710.5|3709.5|365
1620043140000|2021-05-03 11:59:00|||||||||421
1620043160000|2021-05-03 11:59:20|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|690
1620043190000|2021-05-03 11:59:50|||||||||55
1620043200000|2021-05-03 12:00:00|3711|3709.5|3710|3709.5|3711|3709.5|3710|3709.5|7143
1620043210000|2021-05-03 12:00:10|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|750
1620043220000|2021-05-03 12:00:20|3710|3710|3710|3709.5|3710.5|3710|3709.5|3709|4498
1620043240000|2021-05-03 12:00:40|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|544
1620043250000|2021-05-03 12:00:50|3709.5|3709|3710|3709|3710|3709.5|3709.5|3709|488
1620043260000|2021-05-03 12:01:00|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|0
1620043270000|2021-05-03 12:01:10|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|539
1620043280000|2021-05-03 12:01:20|3709|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|313
1620043290000|2021-05-03 12:01:30||3709||3709||3709||3708.5|33
1620043300000|2021-05-03 12:01:40|||||||||112
1620043310000|2021-05-03 12:01:50|||||||||116
1620043320000|2021-05-03 12:02:00|3710|3709.5|3710|3709.5|3710.5|3709.5|3709.5|3709|1894
1620043330000|2021-05-03 12:02:10|3709.5|3709|3709.5|3709|3710|3709|3709.5|3709|286
1620043340000|2021-05-03 12:02:20|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|151
1620043350000|2021-05-03 12:02:30||3709||3709.5||3709.5||3709|0
1620043360000|2021-05-03 12:02:40|||||||||86
1620043380000|2021-05-03 12:03:00|3710.5|3710|3710.5|3710|3711|3710|3710|3709.5|5678
1620043390000|2021-05-03 12:03:10|3710|3709.5|3709.5|3709|3710.5|3710|3709|3708.5|3036
1620043400000|2021-05-03 12:03:20|3710|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|170
1620043410000|2021-05-03 12:03:30|3710|3709|3710|3709|3710|3709|3710|3709|0
1620043420000|2021-05-03 12:03:40|3710.5|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|1464
1620043430000|2021-05-03 12:03:50|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|219
1620043440000|2021-05-03 12:04:00|||||||||43
1620043460000|2021-05-03 12:04:20|3709|3708.5|3708|3707|3709|3708.5|3707.5|3707|1313
1620043470000|2021-05-03 12:04:30|3708.5|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1329
1620043480000|2021-05-03 12:04:40|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|180
1620043490000|2021-05-03 12:04:50|3709|3708|3710.5|3709.5|3710.5|3709.5|3708.5|3708|1791
1620043500000|2021-05-03 12:05:00|3710|3709|3710|3709|3710.5|3709.5|3709.5|3709|1021
1620043510000|2021-05-03 12:05:10|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|185
1620043520000|2021-05-03 12:05:20||3710||3709.5||3710||3709.5|436
1620043530000|2021-05-03 12:05:30|3710|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|92
1620043540000|2021-05-03 12:05:40|3711|3710|3710.5|3710|3711|3710|3710.5|3710|1242
1620043550000|2021-05-03 12:05:50|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|302
1620043570000|2021-05-03 12:06:10|3709.5|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3709|912
1620043580000|2021-05-03 12:06:20|||||||||30
1620043590000|2021-05-03 12:06:30|||||||||8
1620043600000|2021-05-03 12:06:40|3710|3710|3709.5|3708.5|3710|3710|3709.5|3708.5|0
1620043610000|2021-05-03 12:06:50|3709|3709|3709|3708.5|3709.5|3709|3709|3708.5|95
1620043620000|2021-05-03 12:07:00|3709.5|3709|3710|3709.5|3710|3709.5|3709|3709|392
1620043630000|2021-05-03 12:07:10|3710.5||3710.5||3710.5||3710.5||2
1620043640000|2021-05-03 12:07:20|3710|3709|3710|3709|3710|3709|3710|3709|234
1620043650000|2021-05-03 12:07:30||3709.5||3709||3709.5||3709|0
1620043670000|2021-05-03 12:07:50|3709.5|3709.5|3710|3709|3710|3709.5|3709.5|3709|521
1620043680000|2021-05-03 12:08:00|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|1168
1620043690000|2021-05-03 12:08:10|3710||3710.5||3710.5||3710||164
1620043700000|2021-05-03 12:08:20|3710|3710|3710|3709.5|3711|3710|3710|3709|7334
1620043710000|2021-05-03 12:08:30|3709.5|3709|3710|3709|3710|3709|3709.5|3709|1093
1620043720000|2021-05-03 12:08:40|3709.5|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|113
1620043730000|2021-05-03 12:08:50||3709||3709||3709||3709|120
1620043740000|2021-05-03 12:09:00||3709.5||3709||3709.5||3709|329
1620043750000|2021-05-03 12:09:10|3709.5|3709.5|3709.5|3709|3710|3709.5|3709.5|3708.5|156
1620043760000|2021-05-03 12:09:20|3710|3708.5|3708.5|3708|3710|3708.5|3708.5|3708|1126
1620043770000|2021-05-03 12:09:30|3709|3708.5|3709|3708|3709|3708.5|3709|3708|293
1620043780000|2021-05-03 12:09:40||3708.5||3708||3708.5||3708|0
1620043790000|2021-05-03 12:09:50|3708.5|3708.5|3709|3708.5|3709|3708.5|3708.5|3708.5|118
1620043800000|2021-05-03 12:10:00|3708.5|3708|3709|3708|3709|3708|3708.5|3708|0
1620043810000|2021-05-03 12:10:10|3708.5||3709||3709||3708.5||117
1620043860000|2021-05-03 12:11:00|3709.5|3708.5|3710.5|3709.5|3710.5|3709.5|3709|3708.5|2784
1620043870000|2021-05-03 12:11:10|3710|3710|3710.5|3710|3710.5|3710|3710|3709.5|2388
1620043880000|2021-05-03 12:11:20||3709.5||3709.5||3709.5||3709.5|1
1620043890000|2021-05-03 12:11:30|3710|3710|3710|3709.5|3710|3710|3710|3709.5|109
1620043900000|2021-05-03 12:11:40|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|669
1620043910000|2021-05-03 12:11:50||3709.5||3710||3710||3709.5|390
1620043920000|2021-05-03 12:12:00|||||||||148
1620043930000|2021-05-03 12:12:10|||||||||2
1620043950000|2021-05-03 12:12:30|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|60
1620043980000|2021-05-03 12:13:00|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|1601
1620043990000|2021-05-03 12:13:10|||||||||114
1620044000000|2021-05-03 12:13:20|3709.5|3709|3710|3709|3710|3709|3709.5|3709|2
1620044010000|2021-05-03 12:13:30|3709.5|3709.5|3710|3709|3710|3709.5|3709.5|3709|705
1620044030000|2021-05-03 12:13:50|3709.5||3709.5||3709.5||3709.5||100
1620044070000|2021-05-03 12:14:30||3708.5||3709||3709||3708.5|0
1620044080000|2021-05-03 12:14:40|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|762
1620044090000|2021-05-03 12:14:50|||||||||255
1620044100000|2021-05-03 12:15:00||3708.5||3708.5||3708.5||3708.5|0
1620044110000|2021-05-03 12:15:10|3709|3709|3709|3708.5|3709|3709|3709|3708.5|100
1620044120000|2021-05-03 12:15:20||3708||3708||3708.5||3708|200
1620044130000|2021-05-03 12:15:30|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708.5|3708|150
1620044140000|2021-05-03 12:15:40|3709||3708.5||3709||3708.5||0
1620044150000|2021-05-03 12:15:50|||||||||26
1620044170000|2021-05-03 12:16:10|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|5
1620044180000|2021-05-03 12:16:20|||||||||98
1620044190000|2021-05-03 12:16:30|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|1089
1620044200000|2021-05-03 12:16:40|3707.5||3707.5||3707.5||3707.5||120
1620044210000|2021-05-03 12:16:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706|104
1620044230000|2021-05-03 12:17:10|3707.5|3707|3707|3706|3707.5|3707|3706.5|3706|1422
1620044240000|2021-05-03 12:17:20|3706.5|3706.5|3707.5|3707|3707.5|3707|3706.5|3706.5|1561
1620044250000|2021-05-03 12:17:30|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|1170
1620044270000|2021-05-03 12:17:50|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|73
1620044280000|2021-05-03 12:18:00|3707.5|3707|3708|3707|3708|3707|3707.5|3707|104
1620044290000|2021-05-03 12:18:10|3707.5||3707.5||3707.5||3707.5||200
1620044320000|2021-05-03 12:18:40|3708|3707.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|495
1620044330000|2021-05-03 12:18:50|3708|3707|3708|3707|3708|3707|3708|3707|3
1620044340000|2021-05-03 12:19:00|3707.5||3708||3708||3707.5||11
1620044350000|2021-05-03 12:19:10|3708.5|3707.5|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|1113
1620044360000|2021-05-03 12:19:20|3710|3709|3710|3709|3710|3709|3710|3709|0
1620044370000|2021-05-03 12:19:30|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|0
1620044380000|2021-05-03 12:19:40|3710||3709.5||3710||3709.5||0
1620044400000|2021-05-03 12:20:00|3710|3709.5|3710|3709|3710.5|3709.5|3709.5|3709|933
1620044410000|2021-05-03 12:20:10|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|499
1620044420000|2021-05-03 12:20:20|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|7
1620044440000|2021-05-03 12:20:40|||||||||50
1620044450000|2021-05-03 12:20:50|3709.5|3709|3709|3708|3709.5|3709|3708.5|3708|2931
1620044460000|2021-05-03 12:21:00|3708.5|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|2432
1620044480000|2021-05-03 12:21:20|||||||||324
1620044490000|2021-05-03 12:21:30||3708||3708||3708||3708|25
1620044500000|2021-05-03 12:21:40|3708.5||3709||3709||3708.5||59
1620044510000|2021-05-03 12:21:50||3708.5||3708.5||3708.5||3708.5|0
1620044530000|2021-05-03 12:22:10|||||||||280
1620044540000|2021-05-03 12:22:20|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|1244
1620044550000|2021-05-03 12:22:30|3709|3708.5|3709|3708|3709.5|3708.5|3709|3708|256
1620044560000|2021-05-03 12:22:40|3708.5||3709||3709||3708.5||150
1620044570000|2021-05-03 12:22:50||3708.5||3708.5||3708.5||3708|331
1620044580000|2021-05-03 12:23:00|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|207
1620044590000|2021-05-03 12:23:10||3708||3708||3708.5||3708|295
1620044600000|2021-05-03 12:23:20||3708.5||3708.5||3708.5||3708.5|100
1620044610000|2021-05-03 12:23:30||3708||3708.5||3708.5||3708|39
1620044620000|2021-05-03 12:23:40||3708||3708||3708||3708|219
1620044630000|2021-05-03 12:23:50|3708.5|3707.5|3707.5|3707|3708.5|3707.5|3707.5|3707|2475
1620044640000|2021-05-03 12:24:00||3706.5||3706.5||3707||3706.5|145
1620044650000|2021-05-03 12:24:10|3707||3707.5||3707.5||3707||0
1620044660000|2021-05-03 12:24:20|3708|3707|3708|3707.5|3708|3707.5|3708|3707|783
1620044680000|2021-05-03 12:24:40|3707.5|3707|3707.5|3706.5|3707.5|3707|3707.5|3706.5|0
1620044690000|2021-05-03 12:24:50|3708|3707|3708|3707|3708|3707|3708|3707|21
1620044710000|2021-05-03 12:25:10|3707.5|3706.5|3706|3705.5|3707.5|3706.5|3706|3705.5|517
1620044720000|2021-05-03 12:25:20|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|465
1620044730000|2021-05-03 12:25:30|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|342
1620044740000|2021-05-03 12:25:40|3707.5|3707|3707.5|3707|3708|3707|3707.5|3707|944
1620044750000|2021-05-03 12:25:50|3708|3707.5|3708|3707|3708|3707.5|3708|3707|317
1620044760000|2021-05-03 12:26:00|3707.5|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|274
1620044770000|2021-05-03 12:26:10||3706||3706||3706||3706|0
1620044780000|2021-05-03 12:26:20|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707.5|3706.5|1712
1620044790000|2021-05-03 12:26:30||3707||3706.5||3707||3706.5|100
1620044800000|2021-05-03 12:26:40||3707||3706.5||3707||3706.5|0
1620044810000|2021-05-03 12:26:50||3707||3707||3707||3706.5|301
1620044820000|2021-05-03 12:27:00|3708|3707.5|3708|3707|3708|3707.5|3708|3707|77
1620044830000|2021-05-03 12:27:10||3707.5||3707||3707.5||3707|0
1620044840000|2021-05-03 12:27:20|3707.5|3707.5|3707.5|3707|3707.5|3707.5|3707.5|3707|779
1620044850000|2021-05-03 12:27:30|||||||||2
1620044860000|2021-05-03 12:27:40|||||||||265
1620044870000|2021-05-03 12:27:50|||||||||724
1620044880000|2021-05-03 12:28:00|3707|3706.5|3707|3706|3707|3706.5|3707|3706|295
1620044890000|2021-05-03 12:28:10|3706.5||3707||3707||3706.5||0
1620044910000|2021-05-03 12:28:30|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1620044920000|2021-05-03 12:28:40|3706|3705|3705.5|3705|3706|3705|3705.5|3705|2906
1620044940000|2021-05-03 12:29:00|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|228
1620044950000|2021-05-03 12:29:10|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|0
1620044970000|2021-05-03 12:29:30|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|63
1620044980000|2021-05-03 12:29:40||3704||3704.5||3704.5||3704|0
1620044990000|2021-05-03 12:29:50|||||||||54
1620045010000|2021-05-03 12:30:10|||||||||23
1620045020000|2021-05-03 12:30:20|3705.5|3705|3705|3704|3705.5|3705|3705|3704|435
1620045030000|2021-05-03 12:30:30|3704.5||3704.5||3704.5||3704.5||0
1620045040000|2021-05-03 12:30:40|||||||||24
1620045060000|2021-05-03 12:31:00|||||||||58
1620045090000|2021-05-03 12:31:30|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|436
1620045100000|2021-05-03 12:31:40|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3704|1875
1620045110000|2021-05-03 12:31:50||3703.5||3703.5||3704||3703.5|215
1620045120000|2021-05-03 12:32:00|3704|3704|3704|3703.5|3704.5|3704|3704|3703.5|96
1620045130000|2021-05-03 12:32:10|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|27
1620045140000|2021-05-03 12:32:20|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|271
1620045150000|2021-05-03 12:32:30||3702.5||3702.5||3702.5||3702|1
1620045160000|2021-05-03 12:32:40|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|0
1620045170000|2021-05-03 12:32:50|3703|3702.5|3704|3703|3704|3703|3703|3702.5|3275
1620045180000|2021-05-03 12:33:00|3703.5|3703.5|3704.5|3703.5|3704.5|3704|3703.5|3703.5|327
1620045190000|2021-05-03 12:33:10|3704|3703|3704|3703|3704|3703|3704|3703|0
1620045200000|2021-05-03 12:33:20|3704.5|3703.5|3705|3704.5|3705.5|3705|3704.5|3703.5|922
1620045210000|2021-05-03 12:33:30|3705.5|3704|3705.5|3704.5|3705.5|3704.5|3705.5|3704|0
1620045220000|2021-05-03 12:33:40|3705|3704|3705|3704.5|3705|3704.5|3705|3704|4
1620045250000|2021-05-03 12:34:10|3705.5|3705|3705.5|3704.5|3705.5|3705|3705.5|3704.5|745
1620045260000|2021-05-03 12:34:20|3705|3705|3705.5|3705|3705.5|3705|3705|3704.5|460
1620045270000|2021-05-03 12:34:30|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704|358
1620045280000|2021-05-03 12:34:40||3704||3704||3704||3704|70
1620045290000|2021-05-03 12:34:50||3704.5||3704||3704.5||3704|2
1620045300000|2021-05-03 12:35:00|||||||||62
1620045310000|2021-05-03 12:35:10|3704.5||3705||3705||3704.5||0
1620045320000|2021-05-03 12:35:20|3704.5|3703.5|3703.5|3703|3704.5|3703.5|3703.5|3703|1788
1620045330000|2021-05-03 12:35:30||3702.5||3702.5||3702.5||3702.5|0
1620045360000|2021-05-03 12:36:00|3703||3703.5||3703.5||3703||0
1620045370000|2021-05-03 12:36:10|3703|3703|3703|3702.5|3703.5|3703|3703|3702.5|1106
1620045380000|2021-05-03 12:36:20|||||||||30
1620045390000|2021-05-03 12:36:30|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|60
1620045410000|2021-05-03 12:36:50|3703|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|1706
1620045420000|2021-05-03 12:37:00|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|106
1620045440000|2021-05-03 12:37:20|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|711
1620045470000|2021-05-03 12:37:50|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|427
1620045480000|2021-05-03 12:38:00|3703.5|3703|3703.5|3703|3703.5|3703|3703|3702.5|1432
1620045490000|2021-05-03 12:38:10|||||||||160
1620045510000|2021-05-03 12:38:30|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|85
1620045520000|2021-05-03 12:38:40|3703||3703.5||3703.5||3703||0
1620045530000|2021-05-03 12:38:50||3703||3703||3703||3703|320
1620045540000|2021-05-03 12:39:00|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|2099
1620045560000|2021-05-03 12:39:20||3703.5||3703||3703.5||3703|4
1620045570000|2021-05-03 12:39:30||3703.5||3703||3703.5||3703|139
1620045580000|2021-05-03 12:39:40||3703.5||3703.5||3703.5||3703.5|365
1620045590000|2021-05-03 12:39:50|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|1371
1620045600000|2021-05-03 12:40:00|3704|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|509
1620045610000|2021-05-03 12:40:10|3704.5|3703|3704|3703|3704.5|3703|3703.5|3703|781
1620045620000|2021-05-03 12:40:20||3703.5||3703.5||3703.5||3703|0
1620045630000|2021-05-03 12:40:30||3703||3703||3703.5||3703|113
1620045640000|2021-05-03 12:40:40|3704.5|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|1068
1620045660000|2021-05-03 12:41:00|3703.5|3703|3704|3703|3704|3703.5|3703.5|3703|150
1620045670000|2021-05-03 12:41:10||3703.5||3703.5||3703.5||3703.5|0
1620045680000|2021-05-03 12:41:20|3704.5|3704|3705|3704|3705.5|3705|3704.5|3704|3644
1620045690000|2021-05-03 12:41:30|3704.5||3704.5||3704.5||3704.5||0
1620045700000|2021-05-03 12:41:40||3703.5||3703.5||3704||3703.5|254
1620045710000|2021-05-03 12:41:50|3704|3704|3703.5|3702.5|3704.5|3704|3703.5|3702.5|50
1620045720000|2021-05-03 12:42:00|3703||3703||3703.5||3703||0
1620045750000|2021-05-03 12:42:30|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3701.5|95
1620045760000|2021-05-03 12:42:40|3702|3701.5|3703|3702|3703|3702.5|3702|3701.5|1043
1620045770000|2021-05-03 12:42:50|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703.5|3702.5|638
1620045780000|2021-05-03 12:43:00|3704|3703|3704|3703.5|3704|3703.5|3703.5|3703|1220
1620045790000|2021-05-03 12:43:10|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|29
1620045820000|2021-05-03 12:43:40|||||||||25
1620045830000|2021-05-03 12:43:50|3703||3703||3703||3703||0
1620045840000|2021-05-03 12:44:00|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|0
1620045850000|2021-05-03 12:44:10|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|78
1620045870000|2021-05-03 12:44:30|||||||||5
1620045890000|2021-05-03 12:44:50|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|801
1620045920000|2021-05-03 12:45:20|||||||||22
1620045930000|2021-05-03 12:45:30|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702|456
1620045940000|2021-05-03 12:45:40|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|618
1620045950000|2021-05-03 12:45:50|||||||||200
1620045970000|2021-05-03 12:46:10|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|36
1620045980000|2021-05-03 12:46:20|3703||3702.5||3703||3702.5||300
1620046030000|2021-05-03 12:47:10|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|2761
1620046040000|2021-05-03 12:47:20|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|315
1620046050000|2021-05-03 12:47:30|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|1422
1620046080000|2021-05-03 12:48:00|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|671
1620046100000|2021-05-03 12:48:20|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|1105
1620046110000|2021-05-03 12:48:30|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|488
1620046120000|2021-05-03 12:48:40||3700||3700||3700||3700|329
1620046130000|2021-05-03 12:48:50|3700.5|3700.5|3701|3700|3701|3700.5|3700.5|3700|966
1620046140000|2021-05-03 12:49:00||3700.5||3700.5||3700.5||3700.5|135
1620046160000|2021-05-03 12:49:20||3700||3700.5||3700.5||3700|0
1620046170000|2021-05-03 12:49:30|3700.5|3700|3700.5|3700|3700.5|3700.5|3700.5|3700|425
1620046180000|2021-05-03 12:49:40|||||||||140
1620046190000|2021-05-03 12:49:50|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|608
1620046200000|2021-05-03 12:50:00|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|1005
1620046220000|2021-05-03 12:50:20|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|2290
1620046230000|2021-05-03 12:50:30|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|85
1620046240000|2021-05-03 12:50:40|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|598
1620046250000|2021-05-03 12:50:50|3702|3701.5|3702|3701|3702|3701.5|3701.5|3701|815
1620046260000|2021-05-03 12:51:00|3701.5||3701.5||3702||3701.5||1444
1620046270000|2021-05-03 12:51:10|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|397
1620046280000|2021-05-03 12:51:20|3701.5|3701|3702|3701.5|3702|3701.5|3701|3700.5|1702
1620046310000|2021-05-03 12:51:50|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|109
1620046330000|2021-05-03 12:52:10|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|2049
1620046340000|2021-05-03 12:52:20|3702|3701|3701.5|3701|3702|3701.5|3701.5|3700.5|7697
1620046350000|2021-05-03 12:52:30|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|2154
1620046360000|2021-05-03 12:52:40|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|1
1620046370000|2021-05-03 12:52:50|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3700.5|491
1620046400000|2021-05-03 12:53:20|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|764
1620046410000|2021-05-03 12:53:30|||||||||22
1620046420000|2021-05-03 12:53:40|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|673
1620046450000|2021-05-03 12:54:10|3701.5|3701|3701.5|3701|3702|3701.5|3701.5|3701|235
1620046460000|2021-05-03 12:54:20|3701|3700.5|3699.5|3699|3701|3700.5|3699.5|3699|5616
1620046470000|2021-05-03 12:54:30|3699|3698.5|3699|3698|3699.5|3699|3698.5|3698|2499
1620046480000|2021-05-03 12:54:40|3699.5|3698.5|3699|3698.5|3699.5|3698.5|3699|3698|2534
1620046490000|2021-05-03 12:54:50|3698.5|3698|3698|3697|3698.5|3698|3698|3697|1090
1620046500000|2021-05-03 12:55:00|3698.5|3697.5|3698.5|3698|3699|3698.5|3698|3697.5|2849
1620046510000|2021-05-03 12:55:10|3698|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|581
1620046520000|2021-05-03 12:55:20|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|226
1620046540000|2021-05-03 12:55:40|3697.5|3697|3697.5|3697|3698|3697.5|3697.5|3697|1984
1620046550000|2021-05-03 12:55:50|||||||||3505
1620046560000|2021-05-03 12:56:00|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|1268
1620046570000|2021-05-03 12:56:10|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|873
1620046600000|2021-05-03 12:56:40||3697||3697||3697.5||3697|0
1620046610000|2021-05-03 12:56:50||3697.5||3697.5||3697.5||3697.5|0
1620046620000|2021-05-03 12:57:00|3698.5|3698|3697.5|3697|3698.5|3698|3697.5|3697|1957
1620046630000|2021-05-03 12:57:10|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|4355
1620046660000|2021-05-03 12:57:40|3697.5|3697|3697.5|3697|3697.5|3697|3697|3697|1153
1620046680000|2021-05-03 12:58:00|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|658
1620046690000|2021-05-03 12:58:10|3697|3696.5|3697.5|3697|3698|3697.5|3697|3696.5|629
1620046700000|2021-05-03 12:58:20|3698||3698||3698||3697.5||660
1620046710000|2021-05-03 12:58:30|3697.5||3697.5||3697.5||3697.5||0
1620046720000|2021-05-03 12:58:40|||||||||20
1620046730000|2021-05-03 12:58:50|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|306
1620046740000|2021-05-03 12:59:00|3698||3698.5||3698.5||3698||0
1620046750000|2021-05-03 12:59:10|3698||3698.5||3698.5||3698||0
1620046760000|2021-05-03 12:59:20|3698|3698|3698.5|3698|3698.5|3698|3698|3698|0
1620046770000|2021-05-03 12:59:30|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|7
1620046780000|2021-05-03 12:59:40|3698.5|3698|3698.5|3698|3699|3698.5|3698.5|3698|547
1620046790000|2021-05-03 12:59:50|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|166
1620046800000|2021-05-03 13:00:00|3698.5|3698|3698|3697.5|3699|3698.5|3698|3697.5|3496
1620046810000|2021-05-03 13:00:10|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|150
1620046820000|2021-05-03 13:00:20|3698|3697.5|3698|3697.5|3698|3697.5|3697.5|3697|586
1620046830000|2021-05-03 13:00:30|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|337
1620046840000|2021-05-03 13:00:40|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|451
1620046850000|2021-05-03 13:00:50|3699|3698.5|3699|3698|3699|3698.5|3699|3698|548
1620046860000|2021-05-03 13:01:00|3699.5|3698.5|3700|3699.5|3701|3700|3699|3698|7103
1620046870000|2021-05-03 13:01:10|3699.5|3699|3699.5|3699|3700|3699.5|3699|3698.5|1288
1620046890000|2021-05-03 13:01:30|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|373
1620046900000|2021-05-03 13:01:40|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|445
1620046920000|2021-05-03 13:02:00|3701|3700.5|3701.5|3701|3701.5|3701|3700.5|3700|819
1620046930000|2021-05-03 13:02:10|3702|3701.5|3701.5|3701|3702.5|3701.5|3701.5|3701|436
1620046940000|2021-05-03 13:02:20|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|119
1620046970000|2021-05-03 13:02:50|3701.5|3701|3701.5|3701|3701.5|3701|3701|3700.5|4874
1620047000000|2021-05-03 13:03:20|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|2654
1620047010000|2021-05-03 13:03:30|3701.5|3701|3702|3701|3702|3701|3701.5|3701|406
1620047020000|2021-05-03 13:03:40|3701.5|3701.5|3702|3701.5|3702|3701.5|3701.5|3701.5|42
1620047030000|2021-05-03 13:03:50||3701||3701||3701||3701|30
1620047040000|2021-05-03 13:04:00|3701.5||3701.5||3701.5||3701.5||0
1620047070000|2021-05-03 13:04:30|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|690
1620047080000|2021-05-03 13:04:40|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|1206
1620047110000|2021-05-03 13:05:10|3700.5|3700|3700.5|3700|3700.5|3700|3700|3699.5|4942
1620047120000|2021-05-03 13:05:20|3700|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699.5|450
1620047130000|2021-05-03 13:05:30|3700|3700|3700|3699.5|3700.5|3700|3700|3699.5|393
1620047140000|2021-05-03 13:05:40|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3698.5|816
1620047150000|2021-05-03 13:05:50|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|536
1620047160000|2021-05-03 13:06:00|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|113
1620047180000|2021-05-03 13:06:20|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|642
1620047210000|2021-05-03 13:06:50|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|1813
1620047220000|2021-05-03 13:07:00|3699|3698.5|3699.5|3699|3699.5|3699|3699|3698.5|1921
1620047240000|2021-05-03 13:07:20|3699|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|245
1620047260000|2021-05-03 13:07:40|3699.5|3699|3699.5|3698.5|3700|3699.5|3699.5|3698.5|1470
1620047270000|2021-05-03 13:07:50|3699|3699|3699.5|3699|3699.5|3699|3699|3699|599
1620047280000|2021-05-03 13:08:00||3698.5||3699||3699||3698.5|0
1620047290000|2021-05-03 13:08:10|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|100
1620047320000|2021-05-03 13:08:40|3699||3699||3699||3699||0
1620047340000|2021-05-03 13:09:00|3699.5|3699|3699|3698.5|3699.5|3699|3698.5|3698|4272
1620047350000|2021-05-03 13:09:10|||||||||200
1620047360000|2021-05-03 13:09:20|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|552
1620047380000|2021-05-03 13:09:40|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|2319
1620047390000|2021-05-03 13:09:50|3699.5|3699|3699.5|3699|3700|3699|3699.5|3699|150
1620047410000|2021-05-03 13:10:10|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|485
1620047420000|2021-05-03 13:10:20|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|396
1620047430000|2021-05-03 13:10:30|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|586
1620047440000|2021-05-03 13:10:40|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|1261
1620047450000|2021-05-03 13:10:50|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|0
1620047460000|2021-05-03 13:11:00|3703||3702.5||3703||3702.5||120
1620047470000|2021-05-03 13:11:10|3702|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|487
1620047490000|2021-05-03 13:11:30|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|11
1620047500000|2021-05-03 13:11:40|||||||||27
1620047510000|2021-05-03 13:11:50|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|1903
1620047520000|2021-05-03 13:12:00|||||||||40
1620047530000|2021-05-03 13:12:10|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|711
1620047550000|2021-05-03 13:12:30|||||||||147
1620047570000|2021-05-03 13:12:50|||||||||416
1620047590000|2021-05-03 13:13:10|||||||||550
1620047600000|2021-05-03 13:13:20|3703|3701.5|3701.5|3701|3703|3701.5|3701.5|3701|1965
1620047610000|2021-05-03 13:13:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|796
1620047620000|2021-05-03 13:13:40|3702.5|3702|3701.5|3701|3702.5|3702|3701.5|3701|2025
1620047630000|2021-05-03 13:13:50|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|602
1620047660000|2021-05-03 13:14:20|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|101
1620047670000|2021-05-03 13:14:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|39
1620047680000|2021-05-03 13:14:40|3702.5||3702||3702.5||3702||36
1620047690000|2021-05-03 13:14:50|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|859
1620047710000|2021-05-03 13:15:10|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|649
1620047730000|2021-05-03 13:15:30||3701.5||3702||3702||3701.5|32
1620047740000|2021-05-03 13:15:40|3703|3702.5|3703|3702|3703|3702.5|3703|3702|1168
1620047750000|2021-05-03 13:15:50||3702.5||3702.5||3702.5||3702|0
1620047760000|2021-05-03 13:16:00|3703.5|3703|3703|3702.5|3703.5|3703|3703|3702.5|2463
1620047770000|2021-05-03 13:16:10|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|790
1620047800000|2021-05-03 13:16:40||3702||3701.5||3702||3701.5|261
1620047810000|2021-05-03 13:16:50||3702||3701.5||3702||3701.5|0
1620047820000|2021-05-03 13:17:00|||||||||100
1620047830000|2021-05-03 13:17:10|||||||||11
1620047860000|2021-05-03 13:17:40|3702|3701|3701.5|3701|3702|3701|3701.5|3701|681
1620047870000|2021-05-03 13:17:50|||||||||735
1620047910000|2021-05-03 13:18:30|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|1903
1620047920000|2021-05-03 13:18:40||3701||3701||3701||3701|0
1620047930000|2021-05-03 13:18:50|3701.5|3700.5|3701.5|3700.5|3702|3701|3701|3700.5|1125
1620047940000|2021-05-03 13:19:00|3701|3700|3702|3701.5|3702|3701.5|3700.5|3700|5217
1620047950000|2021-05-03 13:19:10|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|298
1620047990000|2021-05-03 13:19:50|||||||||41
1620048000000|2021-05-03 13:20:00|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|250
1620048050000|2021-05-03 13:20:50|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|291
1620048060000|2021-05-03 13:21:00|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|701
1620048070000|2021-05-03 13:21:10|3702|3701.5|3702|3701|3702|3701.5|3701.5|3701|740
1620048130000|2021-05-03 13:22:10|3701.5||3701.5||3701.5||3701.5||0
1620048140000|2021-05-03 13:22:20|3701|3700.5|3701|3700|3701|3700.5|3701|3700|1305
1620048150000|2021-05-03 13:22:30||3700.5||3700||3700.5||3700|50
1620048170000|2021-05-03 13:22:50||3700.5||3700.5||3700.5||3700|801
1620048180000|2021-05-03 13:23:00|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|535
1620048190000|2021-05-03 13:23:10|||||||||116
1620048200000|2021-05-03 13:23:20|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|1795
1620048210000|2021-05-03 13:23:30|3702.5||3702||3702.5||3702||0
1620048220000|2021-05-03 13:23:40|3702.5|3702|3702.5|3702|3703|3702|3702.5|3702|5
1620048230000|2021-05-03 13:23:50|||||||||316
1620048250000|2021-05-03 13:24:10|||||||||170
1620048260000|2021-05-03 13:24:20|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702|2585
1620048270000|2021-05-03 13:24:30|3703.5|3703|3704|3703|3704|3703|3703.5|3703|2777
1620048290000|2021-05-03 13:24:50|3703.5|3702.5|3703|3702|3703.5|3702.5|3703|3702|594
1620048300000|2021-05-03 13:25:00||3702.5||3702.5||3702.5||3702.5|0
1620048310000|2021-05-03 13:25:10|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|73
1620048320000|2021-05-03 13:25:20||3702.5||3702.5||3702.5||3702.5|249
1620048330000|2021-05-03 13:25:30||3703||3703||3703||3703|80
1620048340000|2021-05-03 13:25:40||3702.5||3702.5||3702.5||3702.5|0
1620048350000|2021-05-03 13:25:50|3703|3703|3703|3702.5|3703|3703|3702.5|3702|0
1620048360000|2021-05-03 13:26:00|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|1599
1620048370000|2021-05-03 13:26:10|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|402
1620048380000|2021-05-03 13:26:20|3704.5|3704|3706|3705.5|3706|3705.5|3704.5|3704|2135
1620048400000|2021-05-03 13:26:40|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|1918
1620048410000|2021-05-03 13:26:50|||||||||150
1620048420000|2021-05-03 13:27:00|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|866
1620048430000|2021-05-03 13:27:10|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|929
1620048440000|2021-05-03 13:27:20|3704.5|3704|3703.5|3703|3704.5|3704|3703.5|3703|1301
1620048460000|2021-05-03 13:27:40|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703|2418
1620048470000|2021-05-03 13:27:50|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|95
1620048480000|2021-05-03 13:28:00|3704|3704|3704|3703.5|3704.5|3704|3704|3703.5|150
1620048500000|2021-05-03 13:28:20|3704.5|3704|3704.5|3704|3704.5|3704|3704|3703.5|1233
1620048530000|2021-05-03 13:28:50|||||||||8
1620048550000|2021-05-03 13:29:10|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|636
1620048560000|2021-05-03 13:29:20|||||||||489
1620048570000|2021-05-03 13:29:30|3704.5|3704|3705|3704.5|3705|3704.5|3704|3703.5|1245
1620048590000|2021-05-03 13:29:50|3705.5|3705|3705.5|3705|3705.5|3705|3705|3704.5|3164
1620048600000|2021-05-03 13:30:00|3705|3704.5|3706|3705.5|3706.5|3706|3705|3704.5|4432
1620048610000|2021-05-03 13:30:10|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|199
1620048620000|2021-05-03 13:30:20|3706|3705.5|3705|3704.5|3706|3705.5|3705|3704.5|788
1620048630000|2021-05-03 13:30:30|3706|3705.5|3707.5|3707|3708|3707.5|3706|3705.5|2591
1620048640000|2021-05-03 13:30:40|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|1146
1620048650000|2021-05-03 13:30:50|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|200
1620048660000|2021-05-03 13:31:00|3707|3706.5|3706|3705.5|3707|3706.5|3705|3704.5|2049
1620048670000|2021-05-03 13:31:10|3705.5|3705|3706|3705|3706|3705.5|3705|3704.5|1281
1620048680000|2021-05-03 13:31:20|3705.5|3704.5|3701.5|3700.5|3705.5|3704.5|3699.5|3699|23797
1620048690000|2021-05-03 13:31:30|3702|3701|3702.5|3702|3703|3702|3702|3701|2567
1620048700000|2021-05-03 13:31:40|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702|653
1620048710000|2021-05-03 13:31:50|3703.5|3703|3704|3703.5|3704.5|3704|3703.5|3703|826
1620048720000|2021-05-03 13:32:00|3703.5|3703|3703|3702.5|3704|3703.5|3703|3702.5|519
1620048730000|2021-05-03 13:32:10|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|266
1620048740000|2021-05-03 13:32:20|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702.5|819
1620048750000|2021-05-03 13:32:30|3702.5|3702|3701|3700|3702.5|3702|3701|3700|940
1620048760000|2021-05-03 13:32:40|3700.5|3699.5|3699|3698|3700.5|3699.5|3698.5|3698|1059
1620048770000|2021-05-03 13:32:50|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3698.5|3698|2684
1620048780000|2021-05-03 13:33:00|3699|3698|3698.5|3697.5|3699|3698.5|3698|3697.5|230
1620048790000|2021-05-03 13:33:10|3699|3698|3699.5|3699|3699.5|3699|3699|3697.5|2291
1620048800000|2021-05-03 13:33:20|3699|3698.5|3699.5|3699|3699.5|3699|3699|3698.5|505
1620048810000|2021-05-03 13:33:30|3699|3698.5|3699.5|3699|3699.5|3699|3698.5|3698|1188
1620048820000|2021-05-03 13:33:40|3700|3699.5|3700.5|3699.5|3700.5|3700|3699.5|3699.5|1553
1620048830000|2021-05-03 13:33:50|3701|3700|3700|3699|3701|3700.5|3699.5|3699|190
1620048840000|2021-05-03 13:34:00|3699.5|3699.5|3701.5|3701|3701.5|3701|3699.5|3699|1902
1620048850000|2021-05-03 13:34:10||3700.5||3701||3701||3700.5|235
1620048860000|2021-05-03 13:34:20|3701|3700.5|3701|3700.5|3701.5|3701|3700.5|3700|1351
1620048870000|2021-05-03 13:34:30|3700.5|3700|3701|3700.5|3702|3701.5|3700.5|3700|3949
1620048880000|2021-05-03 13:34:40|3701.5|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|353
1620048890000|2021-05-03 13:34:50|3701|3701|3701|3700.5|3701.5|3701|3701|3700.5|398
1620048900000|2021-05-03 13:35:00|3700.5|3700|3699.5|3699|3701|3700.5|3699.5|3699|2357
1620048910000|2021-05-03 13:35:10|3700|3699.5|3700.5|3700|3701|3700.5|3699.5|3699|920
1620048920000|2021-05-03 13:35:20|3701|3700.5|3700|3699|3701|3700.5|3700|3699|9
1620048930000|2021-05-03 13:35:30|3700.5|3699.5|3700|3699.5|3700.5|3700|3700|3699.5|223
1620048940000|2021-05-03 13:35:40|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|1177
1620048950000|2021-05-03 13:35:50|3701.5|3701|3702.5|3702|3702.5|3702|3701|3701|2070
1620048960000|2021-05-03 13:36:00|3703|3702.5|3703|3702|3703|3702.5|3702.5|3702|1190
1620048970000|2021-05-03 13:36:10|3702.5|3701.5|3702|3701.5|3703|3701.5|3702|3701.5|456
1620048980000|2021-05-03 13:36:20|3702.5|3702|3702|3701|3702.5|3702|3701.5|3700.5|1230
1620048990000|2021-05-03 13:36:30|3701.5|3700.5|3701|3700|3701.5|3700.5|3701|3700|0
1620049000000|2021-05-03 13:36:40|3700.5||3701||3701||3700.5||34
1620049010000|2021-05-03 13:36:50|3700.5|3699.5|3700.5|3699.5|3700.5|3700|3700|3699.5|243
1620049020000|2021-05-03 13:37:00|3700||3700||3700.5||3700||0
1620049030000|2021-05-03 13:37:10|3700.5|3700|3700.5|3699.5|3700.5|3700|3699.5|3699|1294
1620049040000|2021-05-03 13:37:20|3700|3700|3700|3699|3700|3700|3699.5|3699|22
1620049050000|2021-05-03 13:37:30|3699.5|3699.5|3700|3699|3700|3699.5|3699.5|3699|833
1620049060000|2021-05-03 13:37:40|3700.5|3699.5|3700.5|3699.5|3700.5|3700|3700|3699.5|244
1620049070000|2021-05-03 13:37:50|3700|3699|3700|3699.5|3700|3699.5|3699.5|3699|140
1620049090000|2021-05-03 13:38:10|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|1272
1620049100000|2021-05-03 13:38:20|3700.5|3700|3700|3699|3700.5|3700|3699.5|3699|236
1620049110000|2021-05-03 13:38:30|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699|0
1620049120000|2021-05-03 13:38:40|3700|3700|3700.5|3700|3701|3700.5|3700|3699.5|1493
1620049130000|2021-05-03 13:38:50|3701|3700.5|3700|3699.5|3701|3700.5|3700|3699.5|238
1620049140000|2021-05-03 13:39:00|3700.5|3699|3703|3702|3703.5|3702.5|3700.5|3699|5671
1620049150000|2021-05-03 13:39:10|3702.5|3701.5|3702|3701|3702.5|3701.5|3702|3701|95
1620049160000|2021-05-03 13:39:20|3702.5|3701.5|3703.5|3702.5|3703.5|3702.5|3702.5|3701.5|1471
1620049170000|2021-05-03 13:39:30|3703|3703|3703.5|3703|3703.5|3703|3703|3702.5|250
1620049180000|2021-05-03 13:39:40|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|262
1620049190000|2021-05-03 13:39:50|3704|3703.5|3705.5|3704.5|3706|3705|3704|3703.5|466
1620049200000|2021-05-03 13:40:00|3706|3705|3706.5|3706|3707.5|3707|3706|3705|743
1620049210000|2021-05-03 13:40:10|3706|3705.5|3707.5|3707|3708|3707|3706|3705.5|1249
1620049220000|2021-05-03 13:40:20|3708|3707.5|3709|3708.5|3709.5|3708.5|3708|3707.5|1362
1620049230000|2021-05-03 13:40:30|3709.5|3709|3709.5|3708.5|3709.5|3709|3708.5|3708|1664
1620049240000|2021-05-03 13:40:40|3710|3709|3710|3709|3710|3709.5|3709.5|3709|1852
1620049250000|2021-05-03 13:40:50|3710.5|3709.5|3709.5|3709|3710.5|3710|3709.5|3708.5|2496
1620049260000|2021-05-03 13:41:00|3710|3709.5|3709.5|3709|3710|3709.5|3709|3708.5|5181
1620049270000|2021-05-03 13:41:10|3709|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|308
1620049280000|2021-05-03 13:41:20|3709|3708|3708.5|3708|3709.5|3708.5|3708|3707.5|1043
1620049290000|2021-05-03 13:41:30|3708|3707.5|3708|3707.5|3708.5|3708|3708|3707.5|2502
1620049300000|2021-05-03 13:41:40|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3707.5|95
1620049310000|2021-05-03 13:41:50|3709|3708.5|3710|3709|3710|3709.5|3708.5|3708|3687
1620049320000|2021-05-03 13:42:00|3710.5|3709.5|3710|3709.5|3711|3710|3710|3709.5|6106
1620049330000|2021-05-03 13:42:10|3710.5|3710|3710|3709|3710.5|3710|3709.5|3709|367
1620049340000|2021-05-03 13:42:20|3710.5|3709.5|3710|3709|3710.5|3710|3709.5|3708.5|1895
1620049360000|2021-05-03 13:42:40|3709.5|3708.5|3710.5|3710|3710.5|3710|3709|3708|2599
1620049370000|2021-05-03 13:42:50|3710|3709.5|3710.5|3709.5|3711|3710|3709.5|3708.5|1362
1620049380000|2021-05-03 13:43:00|3711.5|3710|3711.5|3710.5|3711.5|3710.5|3711|3709.5|1651
1620049390000|2021-05-03 13:43:10|3711|3710|3711|3710.5|3711.5|3711|3711|3710|1469
1620049400000|2021-05-03 13:43:20|3712|3711|3711|3710|3712|3711.5|3710.5|3710|3086
1620049410000|2021-05-03 13:43:30|3710.5|3709.5|3710|3709|3710.5|3709.5|3710|3709|298
1620049430000|2021-05-03 13:43:50|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|1475
1620049440000|2021-05-03 13:44:00|3709.5|3708.5|3709.5|3709|3710|3709|3709|3708.5|1089
1620049450000|2021-05-03 13:44:10|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|296
1620049460000|2021-05-03 13:44:20|3710.5|3710|3711.5|3711|3711.5|3711|3710.5|3709.5|1684
1620049470000|2021-05-03 13:44:30|3711|3710.5|3710.5|3709.5|3711|3710.5|3710|3709.5|367
1620049480000|2021-05-03 13:44:40|3710|3709|3709.5|3708.5|3710|3709|3709|3708.5|193
1620049490000|2021-05-03 13:44:50|3709|3708|3708.5|3708|3709|3708|3708.5|3707.5|0
1620049500000|2021-05-03 13:45:00|3709|3707.5|3709|3708.5|3709|3708.5|3708.5|3707.5|245
1620049510000|2021-05-03 13:45:10|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3706.5|255
1620049520000|2021-05-03 13:45:20|3708|3706.5|3707.5|3707|3708|3707|3707.5|3706.5|243
1620049530000|2021-05-03 13:45:30|3708||3708||3708||3707.5||455
1620049540000|2021-05-03 13:45:40|3707.5|3706.5|3706.5|3706|3707.5|3706.5|3706.5|3705.5|675
1620049550000|2021-05-03 13:45:50|3707||3707||3707||3707||342
1620049570000|2021-05-03 13:46:10|3706.5|3705.5|3706.5|3705.5|3707|3706|3706|3705|516
1620049580000|2021-05-03 13:46:20|3707|3706|3706|3705.5|3707|3706.5|3705.5|3705|3186
1620049590000|2021-05-03 13:46:30|3706.5|3705|3706.5|3705.5|3706.5|3706|3706|3705|931
1620049600000|2021-05-03 13:46:40|3707|3706|3707.5|3707|3707.5|3707|3707|3705.5|500
1620049610000|2021-05-03 13:46:50|3708|3706.5|3707|3706|3708|3707|3707|3706|264
1620049620000|2021-05-03 13:47:00|3706.5|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|50
1620049630000|2021-05-03 13:47:10|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|188
1620049640000|2021-05-03 13:47:20|3707||3706.5||3707||3706.5||27
1620049650000|2021-05-03 13:47:30|3706|3705.5|3706.5|3705.5|3707.5|3707|3706|3705.5|6774
1620049660000|2021-05-03 13:47:40|3707|3706|3707|3706.5|3707.5|3707|3706.5|3706|408
1620049670000|2021-05-03 13:47:50|3706.5|3705.5|3705.5|3704.5|3706.5|3705.5|3703.5|3703|17821
1620049680000|2021-05-03 13:48:00|3705|3705|3706.5|3706|3707|3706|3705|3704.5|739
1620049690000|2021-05-03 13:48:10|3706|3705.5|3706.5|3705.5|3707|3706|3706|3705.5|596
1620049700000|2021-05-03 13:48:20|3707|3706|3708|3707|3708.5|3708|3706.5|3706|2135
1620049710000|2021-05-03 13:48:30|3707.5|3707.5|3708|3707|3708|3707.5|3707.5|3707|342
1620049720000|2021-05-03 13:48:40|3707.5|3707.5|3709|3708|3709|3708|3707.5|3707|675
1620049730000|2021-05-03 13:48:50|3709.5|3708.5|3710.5|3710|3710.5|3710|3709.5|3708.5|2600
1620049740000|2021-05-03 13:49:00|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710|1864
1620049750000|2021-05-03 13:49:10|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|5335
1620049760000|2021-05-03 13:49:20|3711|3710.5|3711.5|3711|3712|3711.5|3711|3710.5|478
1620049770000|2021-05-03 13:49:30|3711|3710.5|3712.5|3711.5|3713|3712.5|3711|3710.5|2932
1620049780000|2021-05-03 13:49:40|3712||3712||3712||3712||13
1620049790000|2021-05-03 13:49:50|3712.5|3711|3712.5|3711.5|3712.5|3712|3712|3711|0
1620049800000|2021-05-03 13:50:00|3712|3711|3712|3711|3712|3711.5|3711.5|3710.5|1434
1620049810000|2021-05-03 13:50:10|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711|469
1620049820000|2021-05-03 13:50:20|3713|3712|3712.5|3712|3713.5|3713|3712.5|3712|2634
1620049830000|2021-05-03 13:50:30|3712|3711.5|3711.5|3711|3712.5|3712|3711.5|3711|2226
1620049840000|2021-05-03 13:50:40|3711|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|4048
1620049850000|2021-05-03 13:50:50|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|450
1620049860000|2021-05-03 13:51:00|3710.5|3710|3712|3711.5|3713|3712.5|3710.5|3710|6280
1620049870000|2021-05-03 13:51:10|3712.5|3712|3711|3710.5|3712.5|3712|3711|3710.5|3163
1620049890000|2021-05-03 13:51:30|3710.5|3710|3710.5|3710|3711.5|3711|3710.5|3710|3049
1620049900000|2021-05-03 13:51:40|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|597
1620049910000|2021-05-03 13:51:50|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3708.5|1555
1620049920000|2021-05-03 13:52:00|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708|1345
1620049930000|2021-05-03 13:52:10|3708.5|3708|3708.5|3708|3709|3708|3708.5|3708|216
1620049940000|2021-05-03 13:52:20|||||||||1
1620049960000|2021-05-03 13:52:40|3709|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|1839
1620049970000|2021-05-03 13:52:50|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|328
1620049980000|2021-05-03 13:53:00|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|1836
1620049990000|2021-05-03 13:53:10|3709|3709|3710|3709|3710.5|3710|3709|3709|1852
1620050000000|2021-05-03 13:53:20|3710.5|3709.5|3710.5|3710|3711|3710.5|3710|3709.5|1210
1620050010000|2021-05-03 13:53:30|3711||3710.5||3711||3710.5||10
1620050020000|2021-05-03 13:53:40|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|163
1620050030000|2021-05-03 13:53:50|3710||3710||3710||3710||0
1620050040000|2021-05-03 13:54:00|||||||||91
1620050050000|2021-05-03 13:54:10|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|495
1620050060000|2021-05-03 13:54:20|||||||||13
1620050070000|2021-05-03 13:54:30|3710|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|1102
1620050080000|2021-05-03 13:54:40|3709.5|3709|3709.5|3708.5|3710|3709.5|3709|3708|1055
1620050090000|2021-05-03 13:54:50|3710|3709|3709|3708.5|3710|3709.5|3709|3708.5|2835
1620050100000|2021-05-03 13:55:00|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|380
1620050110000|2021-05-03 13:55:10|3710|3709.5|3709.5|3708.5|3710|3709.5|3709|3708.5|906
1620050120000|2021-05-03 13:55:20|3710|3709|3710.5|3709.5|3711|3710.5|3710|3709|1591
1620050130000|2021-05-03 13:55:30|3711|3710|3711|3710.5|3711|3710.5|3710.5|3709.5|2108
1620050140000|2021-05-03 13:55:40|3710.5|3710|3710.5|3709.5|3711|3710|3710|3709.5|2146
1620050150000|2021-05-03 13:55:50|3710|3710|3710.5|3710|3711|3710|3710|3710|986
1620050160000|2021-05-03 13:56:00||3709.5||3709.5||3709.5||3709.5|0
1620050170000|2021-05-03 13:56:10|3711|3710|3710.5|3710|3711|3710.5|3710.5|3709.5|1162
1620050180000|2021-05-03 13:56:20|3711|3710.5|3710.5|3710|3711|3710.5|3710|3709.5|150
1620050190000|2021-05-03 13:56:30|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|3357
1620050200000|2021-05-03 13:56:40|3711.5|3710|3711.5|3711|3712|3711.5|3711|3710|1821
1620050210000|2021-05-03 13:56:50|3712|3711.5|3713.5|3712.5|3713.5|3712.5|3712|3711.5|1550
1620050220000|2021-05-03 13:57:00|3713|3713|3712.5|3712|3713|3713|3712.5|3711.5|615
1620050230000|2021-05-03 13:57:10|3713|3712.5|3713|3712|3713|3712.5|3713|3712|150
1620050260000|2021-05-03 13:57:40|3712.5|3712.5|3711|3710.5|3712.5|3712.5|3711|3710.5|1825
1620050270000|2021-05-03 13:57:50|3711.5|3711|3711|3710|3711.5|3711|3711|3710|0
1620050280000|2021-05-03 13:58:00|3711.5|3710.5|3711.5|3710.5|3712|3711|3711.5|3710.5|696
1620050290000|2021-05-03 13:58:10|3712|3711|3711.5|3711|3712|3711|3711.5|3711|1206
1620050300000|2021-05-03 13:58:20|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|0
1620050330000|2021-05-03 13:58:50|3711.5|3710|3711.5|3710.5|3711.5|3711|3710.5|3710|2229
1620050340000|2021-05-03 13:59:00|3712|3711|3712|3711.5|3712|3711.5|3712|3711|1467
1620050390000|2021-05-03 13:59:50|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710|2416
1620050400000|2021-05-03 14:00:00|3710.5|3710|3711.5|3710.5|3711.5|3710.5|3709.5|3709|5147
1620050410000|2021-05-03 14:00:10|3711|3711|3711.5|3710.5|3711.5|3711|3711|3710|1479
1620050420000|2021-05-03 14:00:20|3711|3710|3711|3710.5|3711.5|3710.5|3711|3710|1444
1620050430000|2021-05-03 14:00:30|3710.5|3710|3710|3709|3711|3710.5|3710|3709|2117
1620050440000|2021-05-03 14:00:40|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|342
1620050450000|2021-05-03 14:00:50|3710|3709.5|3710|3709.5|3710.5|3710|3709.5|3709.5|1854
1620050460000|2021-05-03 14:01:00|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|95
1620050470000|2021-05-03 14:01:10|3709.5|3709|3709|3708|3709.5|3709.5|3709|3708|733
1620050480000|2021-05-03 14:01:20|3708.5|3708.5|3708|3707|3708.5|3708.5|3708|3707|690
1620050490000|2021-05-03 14:01:30|3708.5|3707.5|3708.5|3707.5|3709|3708|3708.5|3707.5|245
1620050500000|2021-05-03 14:01:40|3708|3708|3708.5|3708|3708.5|3708|3708|3707.5|768
1620050510000|2021-05-03 14:01:50|3709|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|2526
1620050520000|2021-05-03 14:02:00|3709.5|3709|3709|3708|3710.5|3710|3708.5|3708|3202
1620050530000|2021-05-03 14:02:10|3709.5|3708.5|3708|3707|3710|3709|3707.5|3707|1186
1620050540000|2021-05-03 14:02:20|3707.5|3707.5|3709|3708.5|3709|3708.5|3707.5|3707|724
1620050550000|2021-05-03 14:02:30|3708.5|3708|3708.5|3707.5|3709|3708|3708|3707.5|452
1620050560000|2021-05-03 14:02:40|3709|3708|3708|3707|3709|3708|3708|3707|100
1620050570000|2021-05-03 14:02:50|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3707.5|3707|3078
1620050580000|2021-05-03 14:03:00|3709|3708|3709.5|3709|3710|3709|3708.5|3707.5|2195
1620050590000|2021-05-03 14:03:10|3710|3708.5|3710|3709.5|3710.5|3709.5|3710|3708.5|12
1620050600000|2021-05-03 14:03:20|3710.5||3710||3710.5||3710||0
1620050610000|2021-05-03 14:03:30|3709.5|3709|3710|3709|3710|3709|3709.5|3709|230
1620050620000|2021-05-03 14:03:40|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|9
1620050630000|2021-05-03 14:03:50|3710|3710|3710|3709.5|3710.5|3710|3710|3709.5|14
1620050640000|2021-05-03 14:04:00|3709.5|3709|3711|3710|3711|3710.5|3709.5|3709|1209
1620050650000|2021-05-03 14:04:10|3710.5|3710.5|3710.5|3709.5|3710.5|3710.5|3710|3709.5|142
1620050660000|2021-05-03 14:04:20|3711|3710|3711|3710|3711|3710.5|3710.5|3710|794
1620050670000|2021-05-03 14:04:30||3710.5||3710.5||3710.5||3710|0
1620050680000|2021-05-03 14:04:40|3711.5|3711|3711.5|3711|3712|3711|3711.5|3711|468
1620050690000|2021-05-03 14:04:50|3712|3711.5|3712.5|3712|3713|3712.5|3712|3711.5|2241
1620050700000|2021-05-03 14:05:00|3712|3711.5|3711|3710|3712|3711.5|3711|3710|715
1620050710000|2021-05-03 14:05:10|3711.5|3710.5|3711|3710.5|3711.5|3711|3711|3710|1133
1620050720000|2021-05-03 14:05:20|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|0
1620050730000|2021-05-03 14:05:30|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|1140
1620050740000|2021-05-03 14:05:40|3711.5|3710.5|3712.5|3711.5|3712.5|3711.5|3711.5|3710.5|453
1620050750000|2021-05-03 14:05:50|3712||3712||3712.5||3712||0
1620050760000|2021-05-03 14:06:00|3711.5|3711|3713|3712|3713.5|3713|3711.5|3711|5395
1620050770000|2021-05-03 14:06:10|3712.5|3712.5|3712.5|3712|3713|3712.5|3712.5|3711.5|1446
1620050780000|2021-05-03 14:06:20|3713|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|1673
1620050790000|2021-05-03 14:06:30|3712.5|3712|3713|3712|3713|3712|3712.5|3712|0
1620050800000|2021-05-03 14:06:40|3712.5|3711.5|3711.5|3711|3712.5|3712|3711.5|3710.5|3431
1620050810000|2021-05-03 14:06:50|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|51
1620050820000|2021-05-03 14:07:00|3712|3711|3711.5|3710.5|3712|3711.5|3711.5|3710.5|742
1620050830000|2021-05-03 14:07:10|3712|3711|3713.5|3712.5|3714|3713|3712|3710.5|1707
1620050840000|2021-05-03 14:07:20|3714|3713|3713.5|3713|3714.5|3713.5|3713.5|3713|1721
1620050850000|2021-05-03 14:07:30|3713|3712.5|3713|3712|3713|3712.5|3712.5|3712|3575
1620050860000|2021-05-03 14:07:40|3712.5||3712.5||3712.5||3712.5||62
1620050870000|2021-05-03 14:07:50|3712|3711.5|3713|3712|3713.5|3713|3712|3711.5|3082
1620050880000|2021-05-03 14:08:00|3713.5|3712.5|3713.5|3713|3713.5|3713|3713|3712|1100
1620050890000|2021-05-03 14:08:10|3713|3712.5|3712.5|3711.5|3713|3712.5|3712|3711.5|2021
1620050900000|2021-05-03 14:08:20|3712||3712||3712||3712||0
1620050910000|2021-05-03 14:08:30|3712.5|3712|3713|3712.5|3713.5|3713|3712|3711.5|1418
1620050920000|2021-05-03 14:08:40|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|660
1620050930000|2021-05-03 14:08:50|3713|3712.5|3712.5|3712|3713|3712.5|3712|3711.5|196
1620050940000|2021-05-03 14:09:00|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|1131
1620050950000|2021-05-03 14:09:10|3711.5|3711.5|3712|3711|3712|3711.5|3711.5|3711|127
1620050960000|2021-05-03 14:09:20|3711.5|3711.5|3712|3711.5|3712|3711.5|3711.5|3711.5|56
1620050970000|2021-05-03 14:09:30|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|45
1620050980000|2021-05-03 14:09:40|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|0
1620050990000|2021-05-03 14:09:50|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|2043
1620051000000|2021-05-03 14:10:00|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|493
1620051010000|2021-05-03 14:10:10|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|1172
1620051020000|2021-05-03 14:10:20|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|2050
1620051030000|2021-05-03 14:10:30|3709.5|3709|3709|3708|3709.5|3709|3708.5|3708|1103
1620051040000|2021-05-03 14:10:40||3708.5||3708.5||3708.5||3708|70
1620051050000|2021-05-03 14:10:50|3708.5|3708|3709|3708|3709|3708|3708.5|3707.5|95
1620051060000|2021-05-03 14:11:00|3708.5|3707.5|3708.5|3707.5|3709|3708|3708|3707.5|320
1620051070000|2021-05-03 14:11:10|3709|3708|3708.5|3708|3709|3708|3708|3707.5|3
1620051080000|2021-05-03 14:11:20|3708|3707.5|3707.5|3706.5|3708|3707.5|3707|3706.5|864
1620051090000|2021-05-03 14:11:30|3708|3707|3707.5|3706.5|3708|3707.5|3707|3706.5|937
1620051100000|2021-05-03 14:11:40|3708|3707|3708|3707|3708|3707|3707.5|3707|27
1620051110000|2021-05-03 14:11:50|3707.5|3706.5|3706.5|3706|3707.5|3706.5|3706.5|3706|939
1620051120000|2021-05-03 14:12:00|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|493
1620051130000|2021-05-03 14:12:10|3708|3707.5|3707.5|3706.5|3708|3707.5|3707|3706.5|1411
1620051140000|2021-05-03 14:12:20|3708|3707|3707.5|3707|3708|3707.5|3707.5|3707|513
1620051150000|2021-05-03 14:12:30|3707|3706.5|3707.5|3707|3707.5|3707|3706.5|3706|1207
1620051160000|2021-05-03 14:12:40||3706.5||3707||3707||3706.5|53
1620051170000|2021-05-03 14:12:50|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|506
1620051180000|2021-05-03 14:13:00|||||||||300
1620051190000|2021-05-03 14:13:10|3707|3706|3707|3706|3707|3706.5|3706.5|3706|4434
1620051200000|2021-05-03 14:13:20|3706.5|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|834
1620051210000|2021-05-03 14:13:30|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|811
1620051220000|2021-05-03 14:13:40|3708|3707|3708|3707|3708|3707.5|3707.5|3707|1418
1620051230000|2021-05-03 14:13:50|3708.5|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|2669
1620051240000|2021-05-03 14:14:00|3709.5|3709|3710|3709|3710.5|3710|3709|3708.5|2526
1620051250000|2021-05-03 14:14:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3708.5|3707.5|1364
1620051270000|2021-05-03 14:14:30|3708.5|3707.5|3707|3706.5|3708.5|3707.5|3707|3706.5|2084
1620051280000|2021-05-03 14:14:40|3707.5|3707|3708|3707.5|3708|3707.5|3707|3706.5|148
1620051290000|2021-05-03 14:14:50|3707.5|3707|3708|3707|3708|3707|3707.5|3707|684
1620051300000|2021-05-03 14:15:00|3708.5|3707.5|3710.5|3709.5|3710.5|3710|3708|3707.5|2422
1620051310000|2021-05-03 14:15:10|3711|3710|3709.5|3708.5|3711|3710.5|3709.5|3708.5|2362
1620051320000|2021-05-03 14:15:20|3710|3709|3711.5|3710.5|3712|3711|3710|3709|325
1620051330000|2021-05-03 14:15:30|3712|3711|3711.5|3711|3712|3711.5|3711.5|3711|581
1620051340000|2021-05-03 14:15:40|3712|3710.5|3712|3711.5|3712|3711.5|3712|3710.5|3
1620051350000|2021-05-03 14:15:50|3712.5|3712|3712.5|3711.5|3713|3712.5|3712|3711.5|2098
1620051360000|2021-05-03 14:16:00|3712|3712|3712|3711|3713|3712|3712|3711|318
1620051370000|2021-05-03 14:16:10|3711.5|3710.5|3711.5|3710.5|3712|3711.5|3711|3710.5|570
1620051380000|2021-05-03 14:16:20|3711||3711.5||3711.5||3711||0
1620051390000|2021-05-03 14:16:30|3711||3711.5||3711.5||3711||0
1620051400000|2021-05-03 14:16:40|3711|3711|3712|3711|3712.5|3711.5|3711|3711|2926
1620051410000|2021-05-03 14:16:50|3711.5|3711.5|3712|3711|3712|3711.5|3711.5|3711|409
1620051420000|2021-05-03 14:17:00|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|1430
1620051440000|2021-05-03 14:17:20|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|258
1620051450000|2021-05-03 14:17:30|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709|227
1620051460000|2021-05-03 14:17:40|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|1910
1620051470000|2021-05-03 14:17:50|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|2472
1620051490000|2021-05-03 14:18:10|3711.5|3711|3711|3710.5|3712|3711.5|3711|3710.5|1021
1620051500000|2021-05-03 14:18:20|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|1367
1620051510000|2021-05-03 14:18:30|3711|3710.5|3711|3710|3711|3710.5|3711|3710|277
1620051520000|2021-05-03 14:18:40|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|400
1620051530000|2021-05-03 14:18:50||3710.5||3710.5||3710.5||3710.5|0
1620051540000|2021-05-03 14:19:00|3710.5|3710|3710|3709|3710.5|3710|3709.5|3709|1238
1620051550000|2021-05-03 14:19:10|3710.5|3709.5|3709|3708.5|3710.5|3709.5|3709|3708.5|3682
1620051560000|2021-05-03 14:19:20|3708.5|3708|3709|3708|3709|3708|3708.5|3708|4
1620051570000|2021-05-03 14:19:30|3708.5||3709||3709||3708.5||140
1620051580000|2021-05-03 14:19:40|||||||||60
1620051590000|2021-05-03 14:19:50|3709.5|3708.5|3710.5|3709.5|3711|3710|3709.5|3708.5|4622
1620051600000|2021-05-03 14:20:00|3710|3710|3710|3709.5|3710.5|3710|3710|3709.5|223
1620051610000|2021-05-03 14:20:10|3710.5|3710|3711|3710|3711|3710.5|3710.5|3710|2591
1620051620000|2021-05-03 14:20:20|3710.5|3710.5|3711|3710.5|3711|3710.5|3710.5|3710.5|738
1620051630000|2021-05-03 14:20:30|3711.5|3711|3713|3712.5|3713.5|3712.5|3711.5|3711|3510
1620051640000|2021-05-03 14:20:40|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|570
1620051650000|2021-05-03 14:20:50|3712||3712.5||3712.5||3712||0
1620051660000|2021-05-03 14:21:00|3712||3712||3712.5||3712||0
1620051670000|2021-05-03 14:21:10|3712.5||3712||3712.5||3712||0
1620051680000|2021-05-03 14:21:20|3711.5|3711|3712.5|3711.5|3712.5|3712|3711|3710.5|1514
1620051690000|2021-05-03 14:21:30|3712|3711|3712|3711.5|3712|3711.5|3711.5|3711|245
1620051700000|2021-05-03 14:21:40|3711.5|3711|3713|3712.5|3713|3712.5|3711.5|3711|1450
1620051710000|2021-05-03 14:21:50|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|263
1620051720000|2021-05-03 14:22:00|3713.5|3713|3714|3713.5|3714.5|3714|3713|3712.5|5532
1620051740000|2021-05-03 14:22:20|3713.5|3713|3714|3713|3714|3713|3713.5|3713|235
1620051760000|2021-05-03 14:22:40|3713.5|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|895
1620051770000|2021-05-03 14:22:50|3713|3712.5|3712|3711|3713.5|3712.5|3712|3711|3267
1620051780000|2021-05-03 14:23:00|3711.5|3711.5|3712|3711|3712|3711.5|3711.5|3711|0
1620051790000|2021-05-03 14:23:10|3711.5|3710.5|3712|3711|3712|3711.5|3711.5|3710.5|1635
1620051800000|2021-05-03 14:23:20|3711.5|3711.5|3712|3711.5|3712|3711.5|3711.5|3711.5|17
1620051810000|2021-05-03 14:23:30|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|1953
1620051820000|2021-05-03 14:23:40|||||||||433
1620051830000|2021-05-03 14:23:50|3712.5|3712|3712.5|3712|3713|3712.5|3712|3711.5|1320
1620051840000|2021-05-03 14:24:00|3713|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|1651
1620051850000|2021-05-03 14:24:10|||||||||63
1620051860000|2021-05-03 14:24:20|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|215
1620051870000|2021-05-03 14:24:30|3712.5|3712|3711.5|3710.5|3712.5|3712|3711|3710.5|400
1620051880000|2021-05-03 14:24:40|3711|3710|3711|3710|3711|3710.5|3710.5|3710|497
1620051890000|2021-05-03 14:24:50|3710.5|3709.5|3708.5|3708|3710.5|3709.5|3708.5|3708|547
1620051900000|2021-05-03 14:25:00|3709|3708.5|3708.5|3708|3709|3708.5|3708|3707.5|2154
1620051910000|2021-05-03 14:25:10|3709|3708.5|3709.5|3708.5|3710|3709.5|3709|3708.5|4556
1620051920000|2021-05-03 14:25:20|3709|3709|3709.5|3709|3710|3709.5|3709|3708.5|1761
1620051930000|2021-05-03 14:25:30|3709|3708.5|3709|3708|3709.5|3708.5|3708|3707.5|3360
1620051940000|2021-05-03 14:25:40|3708.5|3708.5|3709|3708.5|3709|3708.5|3708.5|3708|2479
1620051950000|2021-05-03 14:25:50|3709.5|3709|3709.5|3708.5|3709.5|3709|3709|3708.5|230
1620051960000|2021-05-03 14:26:00|3709|3709|3709.5|3709|3709.5|3709|3709|3709|0
1620051970000|2021-05-03 14:26:10|||||||||569
1620051980000|2021-05-03 14:26:20|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|255
1620051990000|2021-05-03 14:26:30|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|1006
1620052000000|2021-05-03 14:26:40|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|517
1620052010000|2021-05-03 14:26:50|3708||3708||3708||3708||55
1620052020000|2021-05-03 14:27:00|3708.5|3708|3708|3707|3708.5|3708|3707.5|3707|962
1620052030000|2021-05-03 14:27:10|3708.5|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1098
1620052060000|2021-05-03 14:27:40|3708|3707.5|3707|3706.5|3708|3707.5|3707|3706|3914
1620052070000|2021-05-03 14:27:50|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|433
1620052080000|2021-05-03 14:28:00|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|942
1620052090000|2021-05-03 14:28:10|3705.5|3705|3705.5|3705|3706|3705|3705.5|3705|257
1620052110000|2021-05-03 14:28:30|3705|3704.5|3705|3704|3705|3704.5|3705|3704|658
1620052120000|2021-05-03 14:28:40|3704.5|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|483
1620052130000|2021-05-03 14:28:50|3703.5|3703.5|3703|3702|3703.5|3703.5|3702.5|3702|845
1620052140000|2021-05-03 14:29:00|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702.5|1081
1620052150000|2021-05-03 14:29:10|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|150
1620052160000|2021-05-03 14:29:20|3704|3703|3703|3702.5|3704|3703.5|3703|3702.5|1569
1620052170000|2021-05-03 14:29:30|3702.5|3702|3703|3702.5|3703|3702.5|3702.5|3702|157
1620052180000|2021-05-03 14:29:40|3702.5|3702|3702|3701|3702.5|3702|3702|3701|208
1620052190000|2021-05-03 14:29:50|3701.5|3701.5|3703|3702|3703|3702.5|3701.5|3701|2069
1620052200000|2021-05-03 14:30:00|3702.5|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|231
1620052210000|2021-05-03 14:30:10|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|792
1620052220000|2021-05-03 14:30:20|3703|3702.5|3704.5|3704|3704.5|3704|3702.5|3702|1515
1620052230000|2021-05-03 14:30:30|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|160
1620052240000|2021-05-03 14:30:40|3704||3704.5||3704.5||3704||0
1620052250000|2021-05-03 14:30:50|3705|3704|3705|3704.5|3705|3704.5|3704.5|3704|1875
1620052260000|2021-05-03 14:31:00|3705.5|3705|3707|3706|3707|3706|3705.5|3705|1586
1620052270000|2021-05-03 14:31:10|3706.5||3706.5||3707||3706.5||0
1620052290000|2021-05-03 14:31:30|||||||||20
1620052320000|2021-05-03 14:32:00|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|376
1620052330000|2021-05-03 14:32:10|3707.5|3707|3708|3707|3708|3707.5|3707|3707|219
1620052340000|2021-05-03 14:32:20|3707.5|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|1281
1620052350000|2021-05-03 14:32:30|3708||3707.5||3708||3707.5||0
1620052370000|2021-05-03 14:32:50|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|4298
1620052380000|2021-05-03 14:33:00|3706.5|3706|3706.5|3706|3707.5|3706.5|3706.5|3706|760
1620052390000|2021-05-03 14:33:10|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|176
1620052400000|2021-05-03 14:33:20|3706.5|3706.5|3707|3706|3707|3706.5|3706.5|3706|622
1620052410000|2021-05-03 14:33:30|3706.5||3707||3707||3706.5||0
1620052420000|2021-05-03 14:33:40|3706.5|3706.5|3707|3706.5|3707|3706.5|3706.5|3706.5|18
1620052430000|2021-05-03 14:33:50||3706||3706||3706.5||3706|100
1620052440000|2021-05-03 14:34:00|3706.5||3706.5||3706.5||3706.5||0
1620052450000|2021-05-03 14:34:10|3707|3706.5|3707|3706|3707|3706.5|3707|3706|236
1620052460000|2021-05-03 14:34:20|3706.5|3706.5|3707|3706.5|3707.5|3706.5|3706.5|3706.5|2772
1620052470000|2021-05-03 14:34:30|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|4
1620052480000|2021-05-03 14:34:40|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706|537
1620052490000|2021-05-03 14:34:50|||||||||115
1620052500000|2021-05-03 14:35:00|3707.5|3706|3706.5|3706|3707.5|3706|3706.5|3706|5240
1620052510000|2021-05-03 14:35:10|3707||3707||3707||3706.5||26
1620052520000|2021-05-03 14:35:20|3706.5||3706.5||3706.5||3706.5||1
1620052530000|2021-05-03 14:35:30|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|458
1620052540000|2021-05-03 14:35:40|3707.5|3707|3708|3707.5|3708|3707.5|3707|3707|4095
1620052550000|2021-05-03 14:35:50|3707.5|3707|3708|3707|3708|3707|3707.5|3707|398
1620052560000|2021-05-03 14:36:00|3707.5|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|675
1620052570000|2021-05-03 14:36:10|3707.5|3707|3710|3709.5|3710|3709.5|3707.5|3707|3335
1620052580000|2021-05-03 14:36:20|3710.5|3710|3710|3709.5|3711|3710.5|3710|3709.5|1558
1620052590000|2021-05-03 14:36:30|3709.5|3709|3707|3706.5|3710|3709|3707|3706.5|4465
1620052600000|2021-05-03 14:36:40|3709|3708.5|3709.5|3709|3709.5|3709|3708.5|3707.5|13825
1620052610000|2021-05-03 14:36:50|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|172
1620052620000|2021-05-03 14:37:00|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|448
1620052630000|2021-05-03 14:37:10|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|966
1620052650000|2021-05-03 14:37:30|3709.5|3709|3710.5|3710|3711|3710.5|3709.5|3709|2529
1620052660000|2021-05-03 14:37:40|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|1175
1620052690000|2021-05-03 14:38:10|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|2370
1620052710000|2021-05-03 14:38:30|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|760
1620052720000|2021-05-03 14:38:40|3713.5|3713|3713.5|3713|3714|3713|3713.5|3713|305
1620052730000|2021-05-03 14:38:50|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|195
1620052740000|2021-05-03 14:39:00|3713|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|4364
1620052750000|2021-05-03 14:39:10|3713|3713|3713|3712.5|3713|3713|3713|3712.5|188
1620052760000|2021-05-03 14:39:20|3712.5|3712|3712|3711.5|3712.5|3712|3711.5|3711|3924
1620052770000|2021-05-03 14:39:30|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|626
1620052780000|2021-05-03 14:39:40|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|1588
1620052790000|2021-05-03 14:39:50|||||||||54
1620052800000|2021-05-03 14:40:00|||||||||15
1620052810000|2021-05-03 14:40:10|3713|3712.5|3713|3712|3713|3712.5|3713|3712|719
1620052820000|2021-05-03 14:40:20|3713.5|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|1028
1620052830000|2021-05-03 14:40:30|3713.5|3713|3714|3713.5|3714.5|3714|3712.5|3712|3042
1620052840000|2021-05-03 14:40:40|3714.5|3714|3714|3713|3714.5|3714|3713.5|3713|1080
1620052850000|2021-05-03 14:40:50|3713.5|3713.5|3713.5|3713|3713.5|3713.5|3713.5|3712.5|313
1620052860000|2021-05-03 14:41:00||3712.5||3713||3713||3712.5|592
1620052870000|2021-05-03 14:41:10|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|401
1620052900000|2021-05-03 14:41:40|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|2208
1620052910000|2021-05-03 14:41:50|3714|3713.5|3713.5|3713|3714.5|3713.5|3713.5|3713|4768
1620052920000|2021-05-03 14:42:00|3714|3712.5|3713.5|3712.5|3714|3712.5|3713.5|3712.5|942
1620052930000|2021-05-03 14:42:10|3714|3713|3714|3713.5|3714|3713.5|3713.5|3713|516
1620052940000|2021-05-03 14:42:20|3713.5|3713|3713.5|3713|3713.5|3713|3713|3712.5|3608
1620052950000|2021-05-03 14:42:30|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|532
1620052960000|2021-05-03 14:42:40|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|0
1620052970000|2021-05-03 14:42:50|3714|3713|3714.5|3713.5|3714.5|3714|3714|3713|1401
1620052980000|2021-05-03 14:43:00|3714|3714|3714|3713.5|3714.5|3714|3714|3713.5|1149
1620053020000|2021-05-03 14:43:40|||||||||310
1620053070000|2021-05-03 14:44:30|3713|3712.5|3713.5|3712.5|3713.5|3713|3713|3712.5|2411
1620053080000|2021-05-03 14:44:40||3713||3713||3713||3713|0
1620053090000|2021-05-03 14:44:50|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|41
1620053100000|2021-05-03 14:45:00|3713|3712|3713|3712|3713|3712|3712.5|3712|1041
1620053110000|2021-05-03 14:45:10|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3712|1166
1620053120000|2021-05-03 14:45:20||3712.5||3712.5||3712.5||3712.5|0
1620053130000|2021-05-03 14:45:30|3713.5|3713|3713|3712.5|3713.5|3713|3712.5|3712|2754
1620053140000|2021-05-03 14:45:40|3713.5|3713|3713.5|3713|3713.5|3713|3713|3712.5|935
1620053150000|2021-05-03 14:45:50|||||||||138
1620053160000|2021-05-03 14:46:00|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|2824
1620053180000|2021-05-03 14:46:20|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|1512
1620053200000|2021-05-03 14:46:40|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714|768
1620053210000|2021-05-03 14:46:50|3715.5|3715|3715|3714.5|3716.5|3716|3715|3714.5|7033
1620053220000|2021-05-03 14:47:00|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|310
1620053230000|2021-05-03 14:47:10|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3714|0
1620053240000|2021-05-03 14:47:20|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|539
1620053260000|2021-05-03 14:47:40|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|716
1620053270000|2021-05-03 14:47:50|3715.5||3715||3715.5||3715||3109
1620053280000|2021-05-03 14:48:00|3715.5|3714|3715.5|3714.5|3715.5|3715|3715|3714|2000
1620053290000|2021-05-03 14:48:10|3715|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|80
1620053300000|2021-05-03 14:48:20|3715||3715||3715||3715||0
1620053310000|2021-05-03 14:48:30|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3715|204
1620053320000|2021-05-03 14:48:40|3715|3714.5|3714.5|3714|3715.5|3714.5|3714.5|3714|339
1620053330000|2021-05-03 14:48:50|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|1396
1620053340000|2021-05-03 14:49:00|3714|3713.5|3714.5|3713.5|3714.5|3714|3713.5|3713|4679
1620053350000|2021-05-03 14:49:10|3715|3714|3715|3714.5|3715|3714.5|3714.5|3714|2903
1620053360000|2021-05-03 14:49:20|3714.5|3714|3715|3714|3715|3714.5|3714.5|3714|1927
1620053370000|2021-05-03 14:49:30||3714.5||3714.5||3714.5||3714.5|506
1620053380000|2021-05-03 14:49:40|||||||||11
1620053390000|2021-05-03 14:49:50|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|1399
1620053400000|2021-05-03 14:50:00|3715.5|3715|3715.5|3715|3716|3715|3715.5|3714.5|0
1620053410000|2021-05-03 14:50:10|3716|3715.5|3715.5|3715|3716|3715.5|3715.5|3715|241
1620053420000|2021-05-03 14:50:20||3714.5||3714.5||3714.5||3714.5|0
1620053430000|2021-05-03 14:50:30|3716|3715|3715.5|3715|3716|3715|3715.5|3714.5|1356
1620053440000|2021-05-03 14:50:40|||||||||26
1620053450000|2021-05-03 14:50:50|3716|3715.5|3716|3715.5|3716.5|3715.5|3716|3715.5|1306
1620053460000|2021-05-03 14:51:00|3716.5|3716|3715.5|3715|3716.5|3716|3715.5|3715|1675
1620053470000|2021-05-03 14:51:10|3715|3714.5|3715|3714.5|3715.5|3715|3715|3714.5|1398
1620053480000|2021-05-03 14:51:20|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713|2475
1620053490000|2021-05-03 14:51:30|3714.5|3713|3714.5|3713.5|3714.5|3713.5|3714|3713|0
1620053500000|2021-05-03 14:51:40|3714|3714|3714|3713|3714|3714|3713.5|3713|822
1620053510000|2021-05-03 14:51:50|3713.5|3713.5|3714|3713.5|3714|3713.5|3713.5|3713|265
1620053520000|2021-05-03 14:52:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|0
1620053530000|2021-05-03 14:52:10|3714|3713.5|3713|3712.5|3714|3713.5|3713|3712.5|1011
1620053540000|2021-05-03 14:52:20|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|103
1620053550000|2021-05-03 14:52:30|||||||||8
1620053560000|2021-05-03 14:52:40|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|2933
1620053570000|2021-05-03 14:52:50|3712.5|3711.5|3713.5|3712.5|3713.5|3713|3712.5|3711.5|4257
1620053580000|2021-05-03 14:53:00|3714|3713|3713.5|3713|3714|3713.5|3713.5|3712.5|1027
1620053590000|2021-05-03 14:53:10|3714||3713.5||3714||3713.5||1095
1620053600000|2021-05-03 14:53:20|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|257
1620053620000|2021-05-03 14:53:40|3714.5|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|1069
1620053630000|2021-05-03 14:53:50|3715||3715||3715.5||3715||0
1620053640000|2021-05-03 14:54:00|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|2321
1620053650000|2021-05-03 14:54:10|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|0
1620053660000|2021-05-03 14:54:20|3715.5|3715|3715.5|3715|3715.5|3715|3715|3715|234
1620053670000|2021-05-03 14:54:30|||||||||20
1620053680000|2021-05-03 14:54:40|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|1271
1620053690000|2021-05-03 14:54:50|3716.5|3716|3717|3716.5|3717.5|3717|3716.5|3715.5|1834
1620053700000|2021-05-03 14:55:00|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716.5|1324
1620053710000|2021-05-03 14:55:10|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|475
1620053720000|2021-05-03 14:55:20|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|871
1620053730000|2021-05-03 14:55:30||3715.5||3715.5||3715.5||3715.5|0
1620053740000|2021-05-03 14:55:40||3716||3716||3716||3715.5|10
1620053750000|2021-05-03 14:55:50|3717|3715.5|3716.5|3716|3717|3716.5|3716.5|3715.5|919
1620053760000|2021-05-03 14:56:00|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|2291
1620053770000|2021-05-03 14:56:10|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|2021
1620053780000|2021-05-03 14:56:20|3717|3716|3717|3716.5|3717|3716.5|3717|3716|464
1620053790000|2021-05-03 14:56:30|3716.5|3716|3716.5|3716|3716.5|3716|3716.5|3716|247
1620053800000|2021-05-03 14:56:40|3717|3716.5|3716.5|3715.5|3717|3716.5|3716|3715.5|2811
1620053810000|2021-05-03 14:56:50|3716|3716|3716.5|3716|3716.5|3716|3716|3716|39
1620053820000|2021-05-03 14:57:00|3717|3716.5|3717|3716.5|3717|3716.5|3716.5|3716|1988
1620053830000|2021-05-03 14:57:10|3717.5|3717|3717.5|3717|3718|3717.5|3717.5|3717|3334
1620053840000|2021-05-03 14:57:20|3718|3717.5|3718|3717.5|3718|3717.5|3717.5|3717.5|1700
1620053850000|2021-05-03 14:57:30|||||||||116
1620053860000|2021-05-03 14:57:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|334
1620053870000|2021-05-03 14:57:50|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|27903
1620053880000|2021-05-03 14:58:00|3719|3718.5|3719.5|3719|3719.5|3719|3718.5|3718|2511
1620053890000|2021-05-03 14:58:10|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|4416
1620053900000|2021-05-03 14:58:20|3720||3719.5||3720||3719.5||1162
1620053910000|2021-05-03 14:58:30|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|1086
1620053920000|2021-05-03 14:58:40|3719.5|3719|3719.5|3719|3720|3719.5|3719.5|3719|775
1620053930000|2021-05-03 14:58:50|||||||||200
1620053940000|2021-05-03 14:59:00|3719|3718.5|3720.5|3720|3720.5|3720|3719|3718.5|5749
1620053950000|2021-05-03 14:59:10||3719.5||3719.5||3719.5||3719.5|353
1620053960000|2021-05-03 14:59:20|3720|3720|3720.5|3720|3720.5|3720|3720|3720|254
1620053970000|2021-05-03 14:59:30|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|288
1620053990000|2021-05-03 14:59:50|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|1274
1620054000000|2021-05-03 15:00:00|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|861
1620054010000|2021-05-03 15:00:10|3720|3720|3721|3720.5|3721|3720.5|3720|3719.5|2519
1620054020000|2021-05-03 15:00:20|3721.5|3721|3720.5|3720|3721.5|3721|3720.5|3720|3064
1620054030000|2021-05-03 15:00:30|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3720.5|3720.5|1805
1620054040000|2021-05-03 15:00:40|3721|3720|3720|3719.5|3721.5|3720|3720|3719.5|1236
1620054050000|2021-05-03 15:00:50|3720.5|3720|3720.5|3720|3720.5|3720|3720|3720|643
1620054060000|2021-05-03 15:01:00|3720|3719.5|3721|3720.5|3721|3720.5|3720|3719.5|1139
1620054070000|2021-05-03 15:01:10|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3721|1874
1620054080000|2021-05-03 15:01:20|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|89
1620054090000|2021-05-03 15:01:30|3721.5|3720|3721|3720|3721.5|3720|3720.5|3720|382
1620054100000|2021-05-03 15:01:40||3720.5||3720.5||3720.5||3720.5|0
1620054110000|2021-05-03 15:01:50|3721.5|3721|3722|3721.5|3722|3721.5|3721|3720.5|1600
1620054120000|2021-05-03 15:02:00|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|2275
1620054130000|2021-05-03 15:02:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|522
1620054140000|2021-05-03 15:02:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721|138
1620054150000|2021-05-03 15:02:30|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3721|314
1620054160000|2021-05-03 15:02:40|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|407
1620054170000|2021-05-03 15:02:50|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|1395
1620054180000|2021-05-03 15:03:00|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|136
1620054190000|2021-05-03 15:03:10|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|2295
1620054200000|2021-05-03 15:03:20|3724.5|3723|3724|3723|3724.5|3723|3723.5|3723|328
1620054210000|2021-05-03 15:03:30|3723.5||3723.5||3724||3723.5||67
1620054220000|2021-05-03 15:03:40|3724|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|439
1620054230000|2021-05-03 15:03:50|||||||||1
1620054240000|2021-05-03 15:04:00|3723.5|3723|3723.5|3722.5|3724|3723.5|3723|3722.5|1966
1620054250000|2021-05-03 15:04:10|3724|3723|3723|3722|3724|3723.5|3722.5|3722|4743
1620054260000|2021-05-03 15:04:20||3722.5||3722||3722.5||3722|0
1620054270000|2021-05-03 15:04:30|3722.5|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|2656
1620054280000|2021-05-03 15:04:40|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|1067
1620054290000|2021-05-03 15:04:50|3723|3722.5|3722|3721|3723|3722.5|3722|3721|2062
1620054300000|2021-05-03 15:05:00|3722.5|3721.5|3723|3722.5|3723|3722.5|3722.5|3721.5|1523
1620054310000|2021-05-03 15:05:10|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|158
1620054320000|2021-05-03 15:05:20|3724|3723|3723.5|3723|3724|3723.5|3723|3722.5|1803
1620054330000|2021-05-03 15:05:30|3723|3722.5|3722.5|3722|3723.5|3722.5|3722.5|3722|1276
1620054340000|2021-05-03 15:05:40|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|910
1620054350000|2021-05-03 15:05:50|3723|3721.5|3721.5|3721|3723|3722|3721.5|3721|1152
1620054360000|2021-05-03 15:06:00|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|931
1620054370000|2021-05-03 15:06:10|||||||||88
1620054390000|2021-05-03 15:06:30|||||||||200
1620054410000|2021-05-03 15:06:50|3721|3720.5|3721|3720|3721|3720.5|3720.5|3720|1858
1620054420000|2021-05-03 15:07:00|3720.5|3720.5|3721|3720.5|3721.5|3721|3720.5|3720|2995
1620054430000|2021-05-03 15:07:10|3720.5|3720|3720.5|3720|3721|3720|3720.5|3720|109
1620054450000|2021-05-03 15:07:30|3720|3719.5|3719.5|3718.5|3720|3719.5|3719|3718.5|4301
1620054460000|2021-05-03 15:07:40||3719||3719||3719||3719|0
1620054470000|2021-05-03 15:07:50|3719|3718.5|3720|3719|3720.5|3720|3719|3718|25282
1620054480000|2021-05-03 15:08:00|3719.5|3718.5|3719|3718.5|3720|3718.5|3719|3718.5|0
1620054500000|2021-05-03 15:08:20|||||||||360
1620054510000|2021-05-03 15:08:30|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|2015
1620054520000|2021-05-03 15:08:40||3717.5||3717.5||3717.5||3717.5|54
1620054530000|2021-05-03 15:08:50|3718|3718|3718|3717.5|3718.5|3718|3718|3717.5|348
1620054540000|2021-05-03 15:09:00||3717||3717.5||3717.5||3717|107
1620054550000|2021-05-03 15:09:10|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|1720
1620054560000|2021-05-03 15:09:20|3718.5|3718|3719.5|3719|3719.5|3719|3718.5|3718|3704
1620054570000|2021-05-03 15:09:30|3719|3718.5|3720|3719|3721.5|3720.5|3719|3718.5|5503
1620054580000|2021-05-03 15:09:40|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|0
1620054590000|2021-05-03 15:09:50|3720.5|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|1264
1620054600000|2021-05-03 15:10:00||3720||3720||3720||3720|0
1620054610000|2021-05-03 15:10:10|3720|3719.5|3720|3719.5|3720.5|3719.5|3719.5|3719|13688
1620054620000|2021-05-03 15:10:20|3719.5|3719|3719.5|3719|3720|3719.5|3719.5|3719|500
1620054630000|2021-05-03 15:10:30||3718.5||3719||3719||3718.5|650
1620054640000|2021-05-03 15:10:40|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|1800
1620054650000|2021-05-03 15:10:50|3719.5|3719|3720|3719|3720|3719|3719.5|3719|95
1620054660000|2021-05-03 15:11:00||3719.5||3719.5||3719.5||3719.5|823
1620054670000|2021-05-03 15:11:10|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|347
1620054680000|2021-05-03 15:11:20|3719.5|3719|3719.5|3719|3719.5|3719.5|3719.5|3719|0
1620054690000|2021-05-03 15:11:30|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718|150
1620054700000|2021-05-03 15:11:40|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|1130
1620054710000|2021-05-03 15:11:50|3719.5|3719|3720|3719.5|3720.5|3719.5|3719.5|3719|2558
1620054720000|2021-05-03 15:12:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|1460
1620054730000|2021-05-03 15:12:10|3719.5||3719.5||3719.5||3719.5||0
1620054740000|2021-05-03 15:12:20|3719|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|74
1620054750000|2021-05-03 15:12:30|3719|3719|3719|3718.5|3719|3719|3719|3718.5|1028
1620054760000|2021-05-03 15:12:40|||||||||458
1620054770000|2021-05-03 15:12:50|3719.5|3719|3720|3719.5|3720.5|3719.5|3719.5|3719|3750
1620054780000|2021-05-03 15:13:00||3719||3719.5||3719.5||3719|67
1620054790000|2021-05-03 15:13:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|1234
1620054800000|2021-05-03 15:13:20|3720||3719.5||3720||3719.5||333
1620054810000|2021-05-03 15:13:30|3720|3718.5|3719|3718.5|3720|3718.5|3719|3718.5|0
1620054820000|2021-05-03 15:13:40|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3717.5|3006
1620054830000|2021-05-03 15:13:50|3719.5|3719|3718.5|3718|3720|3719.5|3718.5|3718|3773
1620054840000|2021-05-03 15:14:00|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718.5|0
1620054850000|2021-05-03 15:14:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|2156
1620054860000|2021-05-03 15:14:20|||||||||800
1620054870000|2021-05-03 15:14:30|3720||3719.5||3720||3719.5||701
1620054880000|2021-05-03 15:14:40|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|1341
1620054900000|2021-05-03 15:15:00|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|0
1620054910000|2021-05-03 15:15:10|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|158
1620054920000|2021-05-03 15:15:20|3719|3718|3720|3719|3720.5|3719.5|3719|3718|0
1620054930000|2021-05-03 15:15:30|3721|3720|3720.5|3719.5|3721|3720|3720|3719|166
1620054940000|2021-05-03 15:15:40|3720|3719|3719.5|3718.5|3720|3719|3719.5|3718.5|24
1620054950000|2021-05-03 15:15:50|3720|3719|3720|3719|3720.5|3719.5|3720|3719|0
1620054960000|2021-05-03 15:16:00|3720.5|3719.5|3719|3718|3720.5|3719.5|3719|3718|432
1620054970000|2021-05-03 15:16:10|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|0
1620054980000|2021-05-03 15:16:20|3719.5|3718.5|3718.5|3717|3719.5|3718.5|3718.5|3717|27
1620054990000|2021-05-03 15:16:30|3719|3717.5|3718.5|3717.5|3719|3717.5|3718|3717|14
1620055000000|2021-05-03 15:16:40|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3717|0
1620055010000|2021-05-03 15:16:50|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3717|0
1620055020000|2021-05-03 15:17:00|3717.5|3716.5|3717|3715.5|3718|3717|3717|3715.5|32
1620055030000|2021-05-03 15:17:10|3717.5|3716.5|3717|3716|3717.5|3716.5|3716.5|3715|150
1620055040000|2021-05-03 15:17:20|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|477
1620055050000|2021-05-03 15:17:30|3717.5|3716.5|3718|3717|3718.5|3717|3717.5|3716.5|11
1620055060000|2021-05-03 15:17:40|3717.5|3716.5|3718|3717|3718|3717|3717.5|3716.5|0
1620055070000|2021-05-03 15:17:50|3717.5|3716.5|3717|3716|3718|3716.5|3717|3716|0
1620055080000|2021-05-03 15:18:00|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|89
1620055090000|2021-05-03 15:18:10|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|0
1620055100000|2021-05-03 15:18:20|3718|3717|3718|3717|3718|3717|3717.5|3716.5|0
1620055110000|2021-05-03 15:18:30|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716|0
1620055120000|2021-05-03 15:18:40|3717|3716|3718|3717|3718|3717|3717|3716|60
1620055130000|2021-05-03 15:18:50|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|192
1620055140000|2021-05-03 15:19:00|3719|3718|3719.5|3718|3719.5|3718|3719|3717.5|0
1620055150000|2021-05-03 15:19:10|3719|3717.5|3719|3717.5|3719.5|3718|3719|3717.5|105
1620055160000|2021-05-03 15:19:20|3719.5|3718|3720|3719|3720|3719|3719.5|3718|95
1620055170000|2021-05-03 15:19:30|3720.5|3718.5|3720.5|3719.5|3720.5|3719.5|3720|3718.5|135
1620055180000|2021-05-03 15:19:40|3721|3720|3722|3721|3722|3721|3720.5|3719.5|116
1620055190000|2021-05-03 15:19:50|3722.5|3721.5|3724.5|3723.5|3724.5|3723.5|3722.5|3721.5|285
1620055200000|2021-05-03 15:20:00|3724|3723|3724|3723|3724.5|3723.5|3723.5|3722.5|0
1620055210000|2021-05-03 15:20:10|3723.5|3722.5|3723|3722|3724|3723|3723|3722|28
1620055220000|2021-05-03 15:20:20|3724|3723|3724|3722.5|3724.5|3723.5|3723.5|3722.5|150
1620055230000|2021-05-03 15:20:30|3723.5|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|275
1620055240000|2021-05-03 15:20:40|3724|3723|3724|3723|3724|3723|3723.5|3722.5|440
1620055250000|2021-05-03 15:20:50|3723.5|3722|3722.5|3721.5|3724|3722.5|3722.5|3721.5|257
1620055260000|2021-05-03 15:21:00|3723|3722|3722|3721|3723|3722|3722|3720.5|573
1620055270000|2021-05-03 15:21:10|3722.5|3721.5|3724|3722.5|3724|3722.5|3722.5|3721.5|102
1620055280000|2021-05-03 15:21:20|3723.5|3722|3725|3724|3725|3724|3723.5|3722|92
1620055290000|2021-05-03 15:21:30|3724.5|3723.5|3725.5|3724.5|3726.5|3725|3724.5|3723.5|86
1620055300000|2021-05-03 15:21:40|3726|3724|3726|3725|3726.5|3725|3725.5|3724|0
1620055310000|2021-05-03 15:21:50|3726.5|3724.5|3726|3724.5|3726.5|3725|3725.5|3724.5|89
1620055320000|2021-05-03 15:22:00|3725.5|3724|3726|3724.5|3726|3725|3725.5|3724|29
1620055330000|2021-05-03 15:22:10|3726.5|3725|3725.5|3724|3726.5|3725|3725.5|3724|60
1620055340000|2021-05-03 15:22:20|3725|3723.5|3726|3725|3726|3725|3725|3723.5|89
1620055350000|2021-05-03 15:22:30|3725.5|3724.5|3726.5|3725|3726.5|3725.5|3725.5|3724.5|61
1620055360000|2021-05-03 15:22:40|3726|3725.5|3727.5|3726|3727.5|3726|3726|3725|232
1620055370000|2021-05-03 15:22:50|3726.5|3725.5|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|66
1620055380000|2021-05-03 15:23:00|3727|3726|3727|3726|3727.5|3726.5|3726|3725|208
1620055390000|2021-05-03 15:23:10|3727.5|3726.5|3726|3725|3727.5|3726.5|3726|3725|209
1620055400000|2021-05-03 15:23:20|3724|3722.5|3723|3722|3724.5|3723|3723|3722|116
1620055410000|2021-05-03 15:23:30|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722|0
1620055420000|2021-05-03 15:23:40|3724|3723|3723|3721.5|3724.5|3723|3723|3721.5|285
1620055430000|2021-05-03 15:23:50|3723.5|3722|3723.5|3722|3723.5|3722|3723|3721.5|0
1620055440000|2021-05-03 15:24:00|3723|3721.5|3723|3721.5|3723.5|3722|3722.5|3721.5|446
1620055450000|2021-05-03 15:24:10|3723.5|3722|3723.5|3722|3724|3722.5|3723.5|3722|0
1620055460000|2021-05-03 15:24:20|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|0
1620055470000|2021-05-03 15:24:30|3724|3723|3722.5|3721.5|3724|3723|3722.5|3721.5|0
1620055480000|2021-05-03 15:24:40|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|55
1620055490000|2021-05-03 15:24:50|3723.5|3722.5|3723|3722|3724|3723|3723|3722|157
1620055500000|2021-05-03 15:25:00|3724|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722|110
1620055510000|2021-05-03 15:25:10|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|0
1620055520000|2021-05-03 15:25:20|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|504
1620055530000|2021-05-03 15:25:30|3724|3723|3723|3722|3724|3723|3723|3722|449
1620055540000|2021-05-03 15:25:40|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723|3722|150
1620055550000|2021-05-03 15:25:50|3723|3721.5|3722|3720.5|3723.5|3722.5|3722|3720.5|265
1620055560000|2021-05-03 15:26:00|3721.5|3721|3721.5|3720|3722|3721|3721.5|3720|71
1620055570000|2021-05-03 15:26:10|3721|3720.5|3721.5|3720|3722|3721|3721|3720|0
1620055580000|2021-05-03 15:26:20|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|43
1620055590000|2021-05-03 15:26:30|3722.5|3721.5|3722.5|3721.5|3723|3721.5|3722|3721|192
1620055600000|2021-05-03 15:26:40|3722|3721|3722|3721|3722.5|3721.5|3721.5|3720.5|189
1620055610000|2021-05-03 15:26:50|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|0
1620055620000|2021-05-03 15:27:00|3721|3720.5|3720.5|3719.5|3721.5|3720.5|3720.5|3719.5|170
1620055630000|2021-05-03 15:27:10|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|0
1620055640000|2021-05-03 15:27:20|3721|3720|3721|3719.5|3721.5|3720|3721|3719.5|0
1620055650000|2021-05-03 15:27:30|3721.5|3720|3721|3720|3721.5|3720|3720|3718.5|204
1620055660000|2021-05-03 15:27:40|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|112
1620055670000|2021-05-03 15:27:50|3722|3721|3720.5|3719.5|3722|3721|3720.5|3719.5|740
1620055680000|2021-05-03 15:28:00|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|698
1620055690000|2021-05-03 15:28:10|3721|3720|3721|3720|3721|3720|3721|3720|0
1620055700000|2021-05-03 15:28:20|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720|3719|46
1620055710000|2021-05-03 15:28:30|3721|3720|3721.5|3720.5|3721.5|3720.5|3721|3720|1
1620055730000|2021-05-03 15:28:50|3722.5|3721|3722|3721|3722.5|3721|3721.5|3720.5|12
1620055740000|2021-05-03 15:29:00|3721.5|3720.5|3719.5|3718.5|3721.5|3720.5|3719.5|3718.5|331
1620055750000|2021-05-03 15:29:10|3720.5|3719|3721|3719.5|3721|3719.5|3720|3718.5|87
1620055760000|2021-05-03 15:29:20|3720.5|3720|3721.5|3720.5|3722|3721|3720.5|3719.5|12
1620055770000|2021-05-03 15:29:30|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3720.5|63
1620055780000|2021-05-03 15:29:40|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722|610
1620055790000|2021-05-03 15:29:50|3723|3722|3724|3722.5|3724|3722.5|3723|3721.5|40
1620111620000|2021-05-04 07:00:20|3747|3741.5|3745.5|3741.5|3747|3741.5|3745.5|3735|78471
1620111630000|2021-05-04 07:00:30|3745|3735.5|3738.5|3737|3745|3740.5|3738|3735|1209
1620111640000|2021-05-04 07:00:40|3739|3737.5|3740.5|3740|3744|3741.5|3738.5|3737|2005
1620111650000|2021-05-04 07:00:50|3740|3738.5|3743.5|3742.5|3743.5|3742.5|3740|3737.5|594
1620111660000|2021-05-04 07:01:00|3744.5|3743|3752|3750|3752|3750|3744.5|3743|4054
1620111670000|2021-05-04 07:01:10|3752.5|3750.5|3755|3752|3755|3752|3752.5|3749|3256
1620111680000|2021-05-04 07:01:20|3754|3752.5|3752.5|3751|3754|3752.5|3749.5|3748.5|4024
1620111690000|2021-05-04 07:01:30|3753.5|3750|3749.5|3748|3753.5|3751|3749|3748|2367
1620111700000|2021-05-04 07:01:40|3749|3747.5|3752.5|3751.5|3753.5|3751.5|3748.5|3746.5|4633
1620111710000|2021-05-04 07:01:50|3753|3750.5|3755|3753.5|3755|3754|3752.5|3750.5|2354
1620111720000|2021-05-04 07:02:00|3754.5|3752.5|3754|3752|3755|3754|3752.5|3751.5|2276
1620111730000|2021-05-04 07:02:10|3753.5|3752.5|3759|3757.5|3759|3757.5|3753.5|3752|1193
1620111740000|2021-05-04 07:02:20|3758.5|3757|3761|3759.5|3761|3759.5|3757.5|3757|3950
1620111750000|2021-05-04 07:02:30|3760.5|3759|3758.5|3757.5|3760.5|3759|3758.5|3757|1812
1620111760000|2021-05-04 07:02:40|3758|3757|3756.5|3755|3758.5|3757|3756.5|3754|1379
1620111770000|2021-05-04 07:02:50|3756|3754|3759|3756|3759|3756|3754|3753.5|4033
1620111780000|2021-05-04 07:03:00|3758.5|3756.5|3760|3758|3760|3758.5|3758|3756.5|913
1620111790000|2021-05-04 07:03:10|3759|3757|3762|3760|3762|3760|3758.5|3756|7331
1620111800000|2021-05-04 07:03:20|3762.5|3760.5|3763.5|3761.5|3765|3763|3762.5|3760.5|1997
1620111810000|2021-05-04 07:03:30||3762||3762||3762||3762|70
1620111820000|2021-05-04 07:03:40|3764.5|3762.5|3765.5|3763.5|3766|3764|3764.5|3762.5|2905
1620111830000|2021-05-04 07:03:50|3765|3764|3766|3764|3766|3764|3765|3764|28
1620111840000|2021-05-04 07:04:00|3765.5|3764.5|3764.5|3762|3766|3764.5|3763.5|3762|2181
1620111850000|2021-05-04 07:04:10|3764|3761.5|3761.5|3759|3764|3761.5|3760.5|3758|1877
1620111860000|2021-05-04 07:04:20|3761|3759.5|3760.5|3759|3761|3759.5|3760.5|3759|150
1620111870000|2021-05-04 07:04:30|3760|3758.5|3763|3761.5|3763|3761.5|3759|3758|1996
1620111880000|2021-05-04 07:04:40|3762.5|3762|3762.5|3759.5|3763|3762|3761.5|3759.5|2441
1620111890000|2021-05-04 07:04:50|3762|3759|3758.5|3756.5|3762|3759.5|3758|3756|603
1620111900000|2021-05-04 07:05:00|3758|3756|3756.5|3755|3758.5|3756.5|3755.5|3753.5|3033
1620111910000|2021-05-04 07:05:10|3756|3754.5|3753|3751|3756|3754.5|3751.5|3749.5|927
1620111920000|2021-05-04 07:05:20|3752.5|3751.5|3755.5|3754|3755.5|3754|3752.5|3751|439
1620111930000|2021-05-04 07:05:30|3756|3754.5|3756|3754.5|3757|3754.5|3755|3754|1799
1620111940000|2021-05-04 07:05:40|3756.5|3755|3758.5|3756.5|3758.5|3757|3756|3755|481
1620111950000|2021-05-04 07:05:50|3759|3757|3758.5|3757|3759.5|3758|3758|3756.5|1057
1620111960000|2021-05-04 07:06:00|3758|3757.5|3756.5|3755.5|3758.5|3757.5|3756.5|3754.5|7137
1620111970000|2021-05-04 07:06:10|3756|3755|3756|3754|3756|3755.5|3755.5|3753.5|601
1620111980000|2021-05-04 07:06:20|3755.5||3755||3756||3755||61
1620111990000|2021-05-04 07:06:30|3754.5|3753.5|3756.5|3756|3756.5|3756|3754|3752|1444
1620112000000|2021-05-04 07:06:40|3757.5|3756.5|3758.5|3756.5|3759.5|3757.5|3757.5|3756.5|4552
1620112010000|2021-05-04 07:06:50|3759|3757|3757.5|3756|3759|3757.5|3756.5|3755|3363
1620112020000|2021-05-04 07:07:00|3756|3755.5|3759.5|3757.5|3759.5|3758|3756|3755.5|2981
1620112030000|2021-05-04 07:07:10|3759|3757|3759|3757.5|3760|3758.5|3757.5|3757|2247
1620112040000|2021-05-04 07:07:20|3758.5|3757|3759|3757|3759|3757.5|3758|3757|1184
1620112050000|2021-05-04 07:07:30|3759.5|3757.5|3759.5|3758.5|3760.5|3759|3759|3757.5|671
1620112060000|2021-05-04 07:07:40|3760.5|3759|3760|3759|3760.5|3759|3759.5|3759|191
1620112070000|2021-05-04 07:07:50|3760.5|3759.5|3762|3761.5|3762|3761.5|3760.5|3759.5|1258
1620112080000|2021-05-04 07:08:00|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761|2825
1620112090000|2021-05-04 07:08:10|3762.5|3762|3763.5|3763|3763.5|3763|3762.5|3761.5|792
1620112100000|2021-05-04 07:08:20|3764|3762.5|3762.5|3761|3764|3762.5|3762.5|3761|1385
1620112110000|2021-05-04 07:08:30|||||||||20
1620112120000|2021-05-04 07:08:40|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|1843
1620112130000|2021-05-04 07:08:50|3762|3762|3765|3763.5|3765|3763.5|3762|3761.5|7233
1620112140000|2021-05-04 07:09:00|3763|3762.5|3762.5|3761|3765|3764.5|3762|3760|3956
1620112150000|2021-05-04 07:09:10|3763|3761.5|3763|3762|3764.5|3763.5|3763|3761.5|1303
1620112160000|2021-05-04 07:09:20|3762.5|3761.5|3763.5|3762|3764|3762.5|3762|3761.5|1184
1620112170000|2021-05-04 07:09:30|3764|3762.5|3763|3762|3764.5|3762.5|3763|3762|401
1620112180000|2021-05-04 07:09:40||3762.5||3762||3762.5||3762|100
1620112190000|2021-05-04 07:09:50|3763.5|3762.5|3764|3763.5|3764.5|3763.5|3763.5|3762.5|951
1620112200000|2021-05-04 07:10:00|3764.5|3764|3766.5|3765.5|3767|3766|3764.5|3764|5081
1620112210000|2021-05-04 07:10:10|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765|1427
1620112220000|2021-05-04 07:10:20|3767|3766|3767|3765.5|3768|3767|3766.5|3765.5|559
1620112230000|2021-05-04 07:10:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3765.5|16
1620112240000|2021-05-04 07:10:40|3766|3765.5|3769.5|3768|3770|3768.5|3766|3764.5|1983
1620112250000|2021-05-04 07:10:50|3770|3768.5|3770.5|3769|3772|3770|3769.5|3768|2664
1620112260000|2021-05-04 07:11:00|3771|3769.5|3772|3770.5|3772|3770.5|3770.5|3769.5|697
1620112270000|2021-05-04 07:11:10|3771.5|3771|3773.5|3771.5|3773.5|3771.5|3771.5|3771|285
1620112280000|2021-05-04 07:11:20|3774|3772|3774|3773.5|3774|3773.5|3773|3771.5|20
1620112290000|2021-05-04 07:11:30|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3771.5|453
1620112300000|2021-05-04 07:11:40|3773|3772|3772|3770.5|3773|3772.5|3772|3770.5|815
1620112310000|2021-05-04 07:11:50|3771.5|3771|3772.5|3771.5|3773.5|3771.5|3771.5|3771|765
1620112320000|2021-05-04 07:12:00|3773|3772|3774.5|3774|3774.5|3774|3773|3772|1600
1620112330000|2021-05-04 07:12:10|3775|3773.5|3775|3774|3775|3774|3774|3773.5|1411
1620112340000|2021-05-04 07:12:20|3774.5|3773.5|3775|3774.5|3776|3774.5|3774.5|3773.5|6675
1620112350000|2021-05-04 07:12:30|3775.5||3775.5||3776||3775.5||77
1620112360000|2021-05-04 07:12:40|3776|3774|3776.5|3776|3776.5|3776|3776|3774|619
1620112370000|2021-05-04 07:12:50|3777|3776.5|3777|3776|3777.5|3776.5|3777|3776|748
1620112380000|2021-05-04 07:13:00|3776.5|3775.5|3777|3776|3777|3776|3776|3775.5|975
1620112390000|2021-05-04 07:13:10|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776|280
1620112400000|2021-05-04 07:13:20|3778|3777|3779|3778|3779.5|3778|3777|3776|1350
1620112410000|2021-05-04 07:13:30|3779.5|3778.5|3780.5|3779.5|3781|3779.5|3779|3778.5|287
1620112420000|2021-05-04 07:13:40|3781|3779|3780.5|3779.5|3781|3779.5|3779.5|3778.5|1949
1620112440000|2021-05-04 07:14:00|3780|3778.5|3780.5|3779.5|3780.5|3779.5|3779.5|3778|1712
1620112450000|2021-05-04 07:14:10|3782.5|3780|3784|3783|3784|3783|3782|3780|4694
1620112460000|2021-05-04 07:14:20|3785|3783.5|3786|3784.5|3786|3785|3784.5|3783|3482
1620112470000|2021-05-04 07:14:30|3785.5|3784|3786|3784.5|3786|3784.5|3785|3784|886
1620112480000|2021-05-04 07:14:40|3785.5|3784|3784.5|3783.5|3786|3784.5|3783.5|3782|3666
1620112490000|2021-05-04 07:14:50|3785|3784|3784.5|3783|3785|3784|3783.5|3782|1295
1620112500000|2021-05-04 07:15:00|3785|3783.5|3787|3786|3787|3786|3784.5|3783.5|2142
1620112510000|2021-05-04 07:15:10|3787.5|3786.5|3787.5|3786.5|3788|3786.5|3787.5|3786|1451
1620112520000|2021-05-04 07:15:20|3787|3786|3786|3785|3787|3786.5|3786|3784|927
1620112530000|2021-05-04 07:15:30|3785.5|3784.5|3786.5|3785.5|3787|3786|3784.5|3783|6441
1620112540000|2021-05-04 07:15:40|3787|3786|3786|3785.5|3787.5|3786.5|3785.5|3784.5|2286
1620112550000|2021-05-04 07:15:50|3787|3786|3786.5|3785.5|3787.5|3786.5|3786|3785.5|2796
1620112560000|2021-05-04 07:16:00|3786|3785|3786.5|3785|3788|3787|3785.5|3784.5|7967
1620112570000|2021-05-04 07:16:10|3786|3785.5|3786.5|3785.5|3787.5|3786.5|3785.5|3785|931
1620112580000|2021-05-04 07:16:20|3787|3786|3787|3786|3787|3786.5|3786.5|3785.5|439
1620112590000|2021-05-04 07:16:30|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|1247
1620112600000|2021-05-04 07:16:40|3788|3787|3788|3787.5|3788.5|3787.5|3787.5|3787|1833
1620112610000|2021-05-04 07:16:50|3788.5|3788|3788|3787|3789|3788|3787.5|3786.5|2715
1620112620000|2021-05-04 07:17:00|3787.5|3787.5|3787|3786|3787.5|3787.5|3786.5|3786|1274
1620112630000|2021-05-04 07:17:10|3786.5|3786.5|3786|3785|3786.5|3786.5|3785|3784|5341
1620112640000|2021-05-04 07:17:20|3785.5|3784.5|3785|3784|3785.5|3784.5|3783.5|3783|2587
1620112650000|2021-05-04 07:17:30|3784.5|3783.5|3784|3783|3785|3783.5|3783.5|3782.5|681
1620112660000|2021-05-04 07:17:40|3783.5|3783.5|3782|3781.5|3784|3783.5|3781.5|3781|2405
1620112670000|2021-05-04 07:17:50|3782.5|3781|3782.5|3781.5|3783.5|3783|3782|3781|2036
1620112680000|2021-05-04 07:18:00|3782|3781|3782|3780.5|3782.5|3781|3781|3780|1119
1620112690000|2021-05-04 07:18:10|3781.5|3780|3783.5|3782.5|3783.5|3782.5|3781.5|3780|359
1620112700000|2021-05-04 07:18:20|3783|3783|3785|3784|3786|3785|3783|3782.5|9607
1620112710000|2021-05-04 07:18:30|3784.5|3783.5|3781.5|3780.5|3784.5|3783.5|3780.5|3780|5365
1620112720000|2021-05-04 07:18:40|3781|3780|3780|3779|3781|3780|3779.5|3779|1324
1620112730000|2021-05-04 07:18:50|3779.5|3779.5|3780|3779|3780.5|3780|3779.5|3779|2070
1620112740000|2021-05-04 07:19:00||3779.5||3779||3779.5||3779|753
1620112750000|2021-05-04 07:19:10|3780.5|3779.5|3781|3780|3781|3780.5|3780.5|3779|1208
1620112760000|2021-05-04 07:19:20|3781.5|3780.5|3783|3781.5|3783|3782.5|3781.5|3780.5|2449
1620112770000|2021-05-04 07:19:30|3783.5|3782|3783|3782|3785|3784|3782.5|3781.5|6029
1620112780000|2021-05-04 07:19:40|3782.5|3781.5|3782.5|3781.5|3782.5|3782|3781.5|3781|2000
1620112790000|2021-05-04 07:19:50|3782|3782|3783|3782|3783|3782.5|3782|3781.5|59
1620112800000|2021-05-04 07:20:00|3783.5|3782.5|3783.5|3783|3784|3783|3783.5|3782.5|172
1620112810000|2021-05-04 07:20:10|3784|3782.5|3785.5|3784.5|3785.5|3785|3783|3782.5|1665
1620112820000|2021-05-04 07:20:20|3786|3785|3785.5|3784.5|3786|3785|3785|3784|2011
1620112830000|2021-05-04 07:20:30|3786|3785|3785.5|3785|3786|3785|3785|3784.5|332
1620112840000|2021-05-04 07:20:40|3785|3784.5|3784|3782.5|3785|3784.5|3783.5|3782.5|1442
1620112850000|2021-05-04 07:20:50|3783.5|3782|3782.5|3781.5|3783.5|3782.5|3782|3781|1656
1620112860000|2021-05-04 07:21:00|3783|3782|3782|3781.5|3783|3782|3781.5|3781|1710
1620112870000|2021-05-04 07:21:10|3781.5|3781|3782.5|3781.5|3782.5|3782|3781.5|3780.5|732
1620112880000|2021-05-04 07:21:20|3782|3781|3782|3781|3782.5|3781|3782|3781|762
1620112890000|2021-05-04 07:21:30|3781.5|3780.5|3780.5|3779.5|3781.5|3781|3780|3779|654
1620112900000|2021-05-04 07:21:40|3781|3780|3781|3780.5|3781.5|3780.5|3781|3780|20
1620112910000|2021-05-04 07:21:50|3780.5|3780|3778.5|3777.5|3780.5|3780|3778.5|3777.5|821
1620112920000|2021-05-04 07:22:00|3778|3777|3778|3777.5|3778.5|3778|3777.5|3776.5|1799
1620112930000|2021-05-04 07:22:10|3777.5|3777|3776|3775|3778|3777.5|3776|3775|2830
1620112940000|2021-05-04 07:22:20|3776.5|3775.5|3776|3775.5|3777|3776|3775.5|3775|2772
1620112950000|2021-05-04 07:22:30|3775.5|3775|3778|3777|3778.5|3777.5|3775.5|3774.5|2470
1620112960000|2021-05-04 07:22:40|3778.5|3777.5|3778.5|3778|3779|3778.5|3778.5|3777.5|436
1620112970000|2021-05-04 07:22:50|3779|3778.5|3780.5|3779.5|3780.5|3780|3779|3778.5|862
1620112980000|2021-05-04 07:23:00|3780|3779|3778.5|3777|3780|3779|3778|3777|1053
1620112990000|2021-05-04 07:23:10|3778|3777.5|3778.5|3777.5|3779.5|3778|3778|3777.5|277
1620113000000|2021-05-04 07:23:20|3779|3778|3780.5|3780|3781|3780|3778|3777.5|2730
1620113010000|2021-05-04 07:23:30|3780|3779.5|3780|3779.5|3780.5|3780|3779.5|3779|4409
1620113020000|2021-05-04 07:23:40|3780.5|3779|3780|3779|3781|3780|3779.5|3779|6270
1620113030000|2021-05-04 07:23:50|3779.5|3778.5|3779|3778|3779.5|3778.5|3778.5|3777.5|5321
1620113040000|2021-05-04 07:24:00|3778.5|3777.5|3775.5|3775|3778.5|3778|3775.5|3775|3081
1620113050000|2021-05-04 07:24:10|3775|3774.5|3775.5|3774.5|3776|3775|3775|3774.5|2705
1620113060000|2021-05-04 07:24:20|3776|3775|3775.5|3775|3776|3775.5|3775.5|3775|1757
1620113070000|2021-05-04 07:24:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3773.5|1088
1620113080000|2021-05-04 07:24:40|3775.5|3775|3775|3774|3775.5|3775|3774|3773|1878
1620113090000|2021-05-04 07:24:50|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|1
1620113100000|2021-05-04 07:25:00|3776|3775|3774.5|3774|3776.5|3775.5|3774.5|3773.5|2222
1620113120000|2021-05-04 07:25:20|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774|203
1620113130000|2021-05-04 07:25:30|3776|3775.5|3776|3775.5|3776.5|3775.5|3775.5|3775|5456
1620113140000|2021-05-04 07:25:40|3776.5|3775|3773.5|3772.5|3776.5|3775|3773|3772|5885
1620113150000|2021-05-04 07:25:50|3773|3772|3772|3770.5|3773|3772|3771|3770|1916
1620113160000|2021-05-04 07:26:00|3771.5|3771|3770.5|3769.5|3772|3771.5|3770|3769.5|803
1620113170000|2021-05-04 07:26:10|3770|3769|3772|3771.5|3772|3771.5|3769.5|3769|2840
1620113180000|2021-05-04 07:26:20|3771.5|3771|3773|3772|3773.5|3772.5|3771.5|3771|322
1620113190000|2021-05-04 07:26:30|3773.5|3772.5|3775|3773.5|3775|3773.5|3773|3772.5|215
1620113200000|2021-05-04 07:26:40|3775.5|3774|3775|3774|3776|3775.5|3775|3774|2839
1620113210000|2021-05-04 07:26:50|3774.5|3773.5|3773.5|3773|3774.5|3773.5|3773|3772|398
1620113220000|2021-05-04 07:27:00|3773|3772.5|3773|3772|3773|3772.5|3773|3772|140
1620113230000|2021-05-04 07:27:10|3773.5|3772.5|3772|3771|3773.5|3772.5|3772|3771|1561
1620113240000|2021-05-04 07:27:20|3771.5|3770.5|3771|3770.5|3772|3771|3771|3770|1078
1620113250000|2021-05-04 07:27:30|3771.5||3771.5||3771.5||3771||1363
1620113260000|2021-05-04 07:27:40|3772|3771|3771|3770|3772|3771|3770.5|3770|2606
1620113270000|2021-05-04 07:27:50|3771.5|3770.5|3772|3770.5|3772.5|3771.5|3771|3770|1874
1620113280000|2021-05-04 07:28:00|3771.5|3771|3772.5|3771.5|3772.5|3772|3771.5|3770.5|2697
1620113290000|2021-05-04 07:28:10|3772|3772|3772|3771|3772.5|3772|3771.5|3771|2712
1620113300000|2021-05-04 07:28:20|3772.5|3771.5|3774.5|3773.5|3774.5|3773.5|3772.5|3771.5|906
1620113310000|2021-05-04 07:28:30|3774|3773|3773.5|3772.5|3774|3773.5|3773.5|3772.5|942
1620113320000|2021-05-04 07:28:40|3773|3772|3773|3771.5|3773|3772|3772.5|3771.5|0
1620113340000|2021-05-04 07:29:00|3773.5|3772|3773.5|3772.5|3774.5|3773.5|3773.5|3772|2369
1620113350000|2021-05-04 07:29:10|3774|3773|3772.5|3771.5|3774|3773|3772.5|3771.5|658
1620113360000|2021-05-04 07:29:20|3772|3772|3773|3772|3773|3772.5|3772|3771.5|43
1620113370000|2021-05-04 07:29:30|3772.5|3771.5|3772|3771.5|3773|3772|3772|3771|774
1620113380000|2021-05-04 07:29:40|3772.5|3772|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|2661
1620113390000|2021-05-04 07:29:50|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|150
1620113400000|2021-05-04 07:30:00|3772|3772|3771|3770|3772.5|3772|3771|3770|3191
1620113410000|2021-05-04 07:30:10|3770.5|3770.5|3768.5|3767.5|3771|3770.5|3767.5|3766.5|3455
1620113420000|2021-05-04 07:30:20|3769|3768|3769.5|3768.5|3770|3769|3769|3768|59
1620113430000|2021-05-04 07:30:30|3770|3769|3770|3769|3770.5|3769|3770|3768.5|0
1620113440000|2021-05-04 07:30:40|3770.5|3768.5|3770.5|3770|3770.5|3770|3769.5|3768.5|742
1620113450000|2021-05-04 07:30:50|3770|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|748
1620113460000|2021-05-04 07:31:00|3769.5|3769|3770|3769|3770|3769|3769|3768|1585
1620113470000|2021-05-04 07:31:10|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768|2849
1620113480000|2021-05-04 07:31:20|3769|3768|3768.5|3768|3769|3768|3768.5|3768|201
1620113490000|2021-05-04 07:31:30|3768|3767|3766.5|3766|3768.5|3767.5|3766.5|3766|1640
1620113500000|2021-05-04 07:31:40|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|365
1620113510000|2021-05-04 07:31:50|3767|3766.5|3767|3766|3767|3766.5|3767|3766|23
1620113520000|2021-05-04 07:32:00|3767.5|3766.5|3768|3767.5|3768.5|3767.5|3767.5|3766.5|41
1620113530000|2021-05-04 07:32:10|3767.5|3767|3765.5|3765|3768|3767.5|3765.5|3765|2132
1620113540000|2021-05-04 07:32:20|3766|3765.5|3767|3765.5|3767|3765.5|3766|3765.5|34
1620113550000|2021-05-04 07:32:30|3767.5|3766|3768|3767|3768.5|3767.5|3767|3766|5266
1620113560000|2021-05-04 07:32:40|3767.5|3766.5|3766.5|3765.5|3767.5|3766.5|3766|3765.5|1749
1620113570000|2021-05-04 07:32:50|3767|3766|3767|3766|3767.5|3766.5|3766.5|3766|329
1620113580000|2021-05-04 07:33:00|3766.5|3765.5|3768|3767|3768.5|3767|3766|3765.5|691
1620113590000|2021-05-04 07:33:10|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3767|3766.5|1207
1620113600000|2021-05-04 07:33:20|3769|3768|3769|3768|3769|3768|3769|3768|553
1620113610000|2021-05-04 07:33:30|3768.5|3767.5|3769.5|3768.5|3770|3768.5|3768|3767.5|1141
1620113620000|2021-05-04 07:33:40|3769||3769.5||3770||3769||0
1620113630000|2021-05-04 07:33:50|3769|3768|3768.5|3767.5|3769|3768.5|3768.5|3767.5|622
1620113640000|2021-05-04 07:34:00|3768|3768|3768|3767.5|3768|3768|3768|3767.5|25
1620113650000|2021-05-04 07:34:10|3768.5|3768|3768.5|3768|3769|3768|3768|3768|241
1620113660000|2021-05-04 07:34:20|3769|3768.5|3770.5|3770|3771.5|3770.5|3768.5|3768|563
1620113670000|2021-05-04 07:34:30|3771|3770.5|3770|3769.5|3771.5|3770.5|3770|3769.5|1427
1620113680000|2021-05-04 07:34:40|3769.5|3769|3770|3769|3770|3769|3769.5|3768.5|308
1620113690000|2021-05-04 07:34:50|3769.5|3768.5|3768|3767|3769.5|3768.5|3768|3767|1458
1620113700000|2021-05-04 07:35:00|3767|3766.5|3767|3766|3767.5|3766.5|3766.5|3765.5|1758
1620113710000|2021-05-04 07:35:10|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3766.5|3766|2088
1620113720000|2021-05-04 07:35:20|3768|3767|3769|3768|3769|3768|3768|3767|4746
1620113730000|2021-05-04 07:35:30|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768|3767|3042
1620113740000|2021-05-04 07:35:40|3769|3768|3768|3767.5|3769|3768|3767.5|3767|615
1620113750000|2021-05-04 07:35:50|3767.5|3767|3767.5|3766.5|3767.5|3767|3766.5|3766|460
1620113760000|2021-05-04 07:36:00|3767|3766|3767|3766|3767|3766|3766.5|3765.5|540
1620113770000|2021-05-04 07:36:10|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765|1311
1620113780000|2021-05-04 07:36:20|3766|3766|3767.5|3766.5|3767.5|3766.5|3766|3766|741
1620113790000|2021-05-04 07:36:30|3767|3766|3767|3766.5|3767.5|3766.5|3767|3766|140
1620113800000|2021-05-04 07:36:40|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3765.5|1283
1620113810000|2021-05-04 07:36:50|3766.5|3766|3766|3765|3766.5|3766.5|3765.5|3765|765
1620113820000|2021-05-04 07:37:00|3765.5|3764.5|3765.5|3764.5|3766.5|3765.5|3765|3764.5|1326
1620113830000|2021-05-04 07:37:10|3765|3764|3763|3762|3765|3764|3762.5|3762|1702
1620113840000|2021-05-04 07:37:20|3762.5|3761.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|39
1620113850000|2021-05-04 07:37:30|3762|3761|3762|3761|3762|3761|3760.5|3760|3241
1620113860000|2021-05-04 07:37:40|3762.5|3761.5|3762.5|3761.5|3763|3762|3762|3761.5|299
1620113870000|2021-05-04 07:37:50|3762|3761|3761.5|3760.5|3762|3761|3761|3760.5|385
1620113880000|2021-05-04 07:38:00|3761|3760|3761|3760|3761.5|3760.5|3760|3759.5|3847
1620113890000|2021-05-04 07:38:10|3760.5|3759.5|3761|3760|3761|3760|3760|3759|825
1620113900000|2021-05-04 07:38:20|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|2923
1620113910000|2021-05-04 07:38:30|3760.5|3759.5|3761|3760.5|3761|3760.5|3760|3759|209
1620113920000|2021-05-04 07:38:40|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|144
1620113930000|2021-05-04 07:38:50|3761.5|3760.5|3758.5|3757.5|3761.5|3760.5|3758.5|3757|3181
1620113940000|2021-05-04 07:39:00|3758|3758|3758.5|3757.5|3759|3758.5|3757.5|3757|3361
1620113950000|2021-05-04 07:39:10|3759|3758|3759|3758|3760.5|3759.5|3759|3758|5115
1620113960000|2021-05-04 07:39:20|3759.5|3758.5|3761.5|3760.5|3761.5|3761|3759|3758|3200
1620113970000|2021-05-04 07:39:30|3761|3761|3762|3761.5|3762.5|3761.5|3761|3761|148
1620113980000|2021-05-04 07:39:40|3762.5|3762|3762.5|3762|3762.5|3762|3762|3761|1282
1620113990000|2021-05-04 07:39:50|3762|3761.5|3762.5|3761.5|3763|3762|3762|3761|1158
1620114000000|2021-05-04 07:40:00|3762|3761|3763|3762|3763.5|3762.5|3761|3760|1004
1620114010000|2021-05-04 07:40:10|3762.5|3761.5|3762.5|3761.5|3763|3762.5|3761.5|3760.5|544
1620114020000|2021-05-04 07:40:20|3762|3761|3762|3761|3762|3761|3761.5|3760|0
1620114030000|2021-05-04 07:40:30|3761.5|3760.5|3761|3760|3761.5|3760.5|3760.5|3759.5|341
1620114040000|2021-05-04 07:40:40|3760.5|3760.5|3762|3761|3762.5|3761.5|3760.5|3760|1155
1620114050000|2021-05-04 07:40:50|3762.5|3760.5|3761|3760|3762.5|3760.5|3760.5|3759.5|1963
1620114060000|2021-05-04 07:41:00|3761.5|3760.5|3761|3760.5|3762|3761|3761|3760|1035
1620114070000|2021-05-04 07:41:10|3761.5|3760|3760|3759.5|3761.5|3760.5|3760|3759.5|910
1620114080000|2021-05-04 07:41:20|3759.5|3759|3759|3758|3760|3759.5|3759|3758|1503
1620114090000|2021-05-04 07:41:30|3758.5|3758.5|3757.5|3756.5|3759.5|3758.5|3757.5|3756.5|944
1620114100000|2021-05-04 07:41:40|3758|3757|3758|3757|3758|3757|3757|3756|765
1620114110000|2021-05-04 07:41:50|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|517
1620114120000|2021-05-04 07:42:00|3758.5|3758.5|3759|3758|3759.5|3758.5|3758.5|3757.5|370
1620114130000|2021-05-04 07:42:10|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|2154
1620114140000|2021-05-04 07:42:20|3759.5|3759.5|3760|3759.5|3760|3759.5|3759.5|3759.5|107
1620114150000|2021-05-04 07:42:30|3759.5|3759|3760|3759|3760|3759|3759.5|3759|581
1620114160000|2021-05-04 07:42:40|3759.5|3759.5|3760|3759|3760|3759.5|3759.5|3759|0
1620114170000|2021-05-04 07:42:50|3760.5|3759.5|3762|3761|3762.5|3761|3760.5|3759|1099
1620114180000|2021-05-04 07:43:00|3762.5|3761.5|3762|3761.5|3763|3762|3762|3761|350
1620114190000|2021-05-04 07:43:10|3762.5|3762|3762.5|3762|3762.5|3762|3762|3761|237
1620114200000|2021-05-04 07:43:20|3762|3761.5|3761.5|3760.5|3763.5|3762.5|3761.5|3760.5|3378
1620114210000|2021-05-04 07:43:30|3762|3761|3761.5|3760|3762.5|3761.5|3761.5|3760|1237
1620114220000|2021-05-04 07:43:40|3762|3760.5|3762|3761|3762|3761.5|3761.5|3760|0
1620114230000|2021-05-04 07:43:50|3761.5||3761.5||3761.5||3761.5||100
1620114240000|2021-05-04 07:44:00|3762|3761.5|3762|3761|3762.5|3761.5|3761|3760.5|972
1620114250000|2021-05-04 07:44:10|3761.5||3761.5||3761.5||3761.5||0
1620114260000|2021-05-04 07:44:20|3762|3761.5|3762|3761|3762.5|3762|3762|3761|636
1620114270000|2021-05-04 07:44:30|3762.5|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|115
1620114280000|2021-05-04 07:44:40|3762|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|1302
1620114290000|2021-05-04 07:44:50|||||||||15
1620114300000|2021-05-04 07:45:00|3761|3760.5|3759.5|3758.5|3761.5|3760.5|3759|3758.5|1122
1620114310000|2021-05-04 07:45:10|3760|3759|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|1334
1620114320000|2021-05-04 07:45:20|3760|3759|3760|3759|3760|3759|3759.5|3759|107
1620114330000|2021-05-04 07:45:30|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759|281
1620114340000|2021-05-04 07:45:40|3759.5|3759|3758.5|3757.5|3759.5|3759|3758|3757.5|1910
1620114350000|2021-05-04 07:45:50|3758|3757|3758|3757|3758|3757.5|3757.5|3756.5|711
1620114360000|2021-05-04 07:46:00|3757.5|3757.5|3756|3755|3758|3757.5|3756|3755|2536
1620114370000|2021-05-04 07:46:10|3755.5|3755.5|3755.5|3754.5|3755.5|3755.5|3755|3754|8244
1620114380000|2021-05-04 07:46:20|3756|3755|3757|3756.5|3757|3756.5|3754.5|3753.5|2465
1620114390000|2021-05-04 07:46:30|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|0
1620114410000|2021-05-04 07:46:50|3757|3756.5|3757|3756|3757|3756.5|3756.5|3755.5|896
1620114420000|2021-05-04 07:47:00|3756.5|3755.5|3757|3756.5|3757.5|3757|3756.5|3755.5|2134
1620114430000|2021-05-04 07:47:10|3757.5|3756|3757|3756|3758|3757.5|3756.5|3756|2173
1620114440000|2021-05-04 07:47:20|3757.5|3756.5|3758.5|3757.5|3758.5|3758|3756.5|3756|6918
1620114450000|2021-05-04 07:47:30|3758|3757|3759|3758.5|3759|3758.5|3758|3757|740
1620114460000|2021-05-04 07:47:40|3758.5|3758|3759|3758|3759|3758.5|3758.5|3758|221
1620114470000|2021-05-04 07:47:50|3758.5|3757.5|3758.5|3757.5|3759|3758|3758|3757.5|1854
1620114480000|2021-05-04 07:48:00|3759|3758|3759|3758.5|3759|3758.5|3758.5|3758|0
1620114490000|2021-05-04 07:48:10|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3758.5|1319
1620114500000|2021-05-04 07:48:20|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|236
1620114510000|2021-05-04 07:48:30|3760.5|3760.5|3761|3760.5|3761|3760.5|3760.5|3760.5|300
1620114520000|2021-05-04 07:48:40|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|451
1620114530000|2021-05-04 07:48:50|||||||||8
1620114540000|2021-05-04 07:49:00|3760.5|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|282
1620114550000|2021-05-04 07:49:10|3762|3761|3762|3761|3762|3761.5|3761.5|3761|1880
1620114560000|2021-05-04 07:49:20|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|682
1620114570000|2021-05-04 07:49:30|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|326
1620114580000|2021-05-04 07:49:40|3760|3759.5|3760|3759.5|3761|3760.5|3760|3759.5|2008
1620114590000|2021-05-04 07:49:50|3760.5|3760|3761.5|3761|3762.5|3761.5|3760.5|3760|28309
1620114600000|2021-05-04 07:50:00|3762|3761.5|3761.5|3760.5|3762|3761.5|3761|3760.5|2267
1620114610000|2021-05-04 07:50:10|3761|3760|3761|3760.5|3761|3760.5|3761|3760|0
1620114630000|2021-05-04 07:50:30|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|1549
1620114640000|2021-05-04 07:50:40||3760||3760.5||3760.5||3760|0
1620114650000|2021-05-04 07:50:50|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|598
1620114670000|2021-05-04 07:51:10|3762|3761|3762|3761|3762.5|3761.5|3762|3761|546
1620114680000|2021-05-04 07:51:20||3761.5||3761.5||3761.5||3761.5|278
1620114690000|2021-05-04 07:51:30|3762.5||3762||3762.5||3762||4088
1620114700000|2021-05-04 07:51:40|3762.5|3762|3763.5|3763|3764|3763|3762|3762|5012
1620114710000|2021-05-04 07:51:50|3764|3763.5|3765|3764|3765|3764|3764|3763.5|394
1620114720000|2021-05-04 07:52:00|3764.5||3764.5||3764.5||3764.5||0
1620114730000|2021-05-04 07:52:10|3765|3764.5|3766.5|3766|3766.5|3766|3765|3764.5|5456
1620114740000|2021-05-04 07:52:20|3767|3765.5|3768|3767.5|3768|3767.5|3767|3765.5|543
1620114750000|2021-05-04 07:52:30|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|1151
1620114760000|2021-05-04 07:52:40|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|1575
1620114770000|2021-05-04 07:52:50|3768.5||3768||3768.5||3768||0
1620114780000|2021-05-04 07:53:00|3768.5|3768|3769.5|3768.5|3770.5|3769.5|3768.5|3768|7430
1620114790000|2021-05-04 07:53:10|3769|3769|3769.5|3769|3769.5|3769|3769|3768.5|284
1620114800000|2021-05-04 07:53:20|3770|3769.5|3769.5|3768.5|3770.5|3770|3769|3768.5|2912
1620114810000|2021-05-04 07:53:30|3769|3768|3769|3768.5|3769|3768.5|3768.5|3768|343
1620114820000|2021-05-04 07:53:40|||||||||311
1620114840000|2021-05-04 07:54:00|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|284
1620114850000|2021-05-04 07:54:10|3770.5|3770|3770.5|3769.5|3770.5|3770|3770.5|3769.5|202
1620114860000|2021-05-04 07:54:20||3770||3769.5||3770||3769.5|50
1620114870000|2021-05-04 07:54:30|3771|3770|3771|3770.5|3771|3770.5|3771|3770|145
1620114880000|2021-05-04 07:54:40|3770.5|3770|3769|3768.5|3770.5|3770|3769|3768.5|3124
1620114890000|2021-05-04 07:54:50|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|597
1620114900000|2021-05-04 07:55:00|3769.5|3769|3771.5|3771|3772|3771|3769.5|3769|1375
1620114910000|2021-05-04 07:55:10|3772|3770.5|3770.5|3769.5|3772|3770.5|3770.5|3769.5|1146
1620114920000|2021-05-04 07:55:20|3771|3770|3771|3770|3771.5|3770.5|3771|3770|903
1620114930000|2021-05-04 07:55:30||3770.5||3770.5||3770.5||3770.5|0
1620114940000|2021-05-04 07:55:40|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|200
1620114950000|2021-05-04 07:55:50|3771|3770|3770|3769.5|3771|3770|3770|3769.5|1106
1620114960000|2021-05-04 07:56:00|3770.5|3770|3770.5|3769.5|3770.5|3770|3770.5|3769.5|351
1620114970000|2021-05-04 07:56:10|3770|3769|3769.5|3769|3770|3769|3769.5|3769|1855
1620114980000|2021-05-04 07:56:20|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|515
1620114990000|2021-05-04 07:56:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|355
1620115000000|2021-05-04 07:56:40|3770.5|3770|3773.5|3772.5|3773.5|3772.5|3770.5|3770|755
1620115010000|2021-05-04 07:56:50|3773|3772|3774.5|3773.5|3774.5|3773.5|3772.5|3772|945
1620115020000|2021-05-04 07:57:00|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|50
1620115030000|2021-05-04 07:57:10|3774|3774|3775|3774|3775|3774.5|3774|3774|2665
1620115040000|2021-05-04 07:57:20|3775.5|3774.5|3776|3775.5|3776.5|3776|3775.5|3774.5|1079
1620115050000|2021-05-04 07:57:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|615
1620115060000|2021-05-04 07:57:40|3777|3776.5|3777|3776|3777|3776.5|3777|3776|0
1620115070000|2021-05-04 07:57:50|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3776|4779
1620115080000|2021-05-04 07:58:00|3777|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|255
1620115090000|2021-05-04 07:58:10|3777|3776|3776.5|3776|3777|3776.5|3776.5|3776|708
1620115100000|2021-05-04 07:58:20|3777|3776.5|3777|3776.5|3777|3776.5|3776.5|3776|362
1620115110000|2021-05-04 07:58:30|3776.5|3775.5|3777|3776.5|3777.5|3776.5|3776.5|3775.5|1843
1620115120000|2021-05-04 07:58:40|3776.5|3776|3779|3778.5|3779|3778.5|3776.5|3776|1472
1620115130000|2021-05-04 07:58:50|3778.5|3777.5|3778.5|3778|3778.5|3778|3778.5|3777.5|2164
1620115140000|2021-05-04 07:59:00|3778|3777.5|3779|3778|3779|3778.5|3778|3777.5|2305
1620115150000|2021-05-04 07:59:10||3778.5||3778.5||3778.5||3778.5|4
1620115160000|2021-05-04 07:59:20|3779.5|3779|3779.5|3778.5|3779.5|3779|3779.5|3778.5|143
1620115170000|2021-05-04 07:59:30|3779|3779|3780.5|3780|3781.5|3780.5|3779|3779|7470
1620115180000|2021-05-04 07:59:40|3780|3779.5|3779.5|3778.5|3780|3779.5|3779.5|3778.5|1510
1620115190000|2021-05-04 07:59:50|3779|3779|3777.5|3776.5|3779|3779|3777|3776.5|7695
1620115200000|2021-05-04 08:00:00|3777|3777|3777.5|3777|3778|3777.5|3777|3776.5|279
1620115210000|2021-05-04 08:00:10|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3776|1082
1620115220000|2021-05-04 08:00:20||3777||3777||3777||3777|429
1620115230000|2021-05-04 08:00:30|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776|126
1620115240000|2021-05-04 08:00:40|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|820
1620115250000|2021-05-04 08:00:50|3777.5|3775.5|3776|3775.5|3777.5|3775.5|3776|3775.5|2180
1620115260000|2021-05-04 08:01:00|3776.5||3776||3776.5||3776||430
1620115270000|2021-05-04 08:01:10|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|1068
1620115280000|2021-05-04 08:01:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|537
1620115290000|2021-05-04 08:01:30|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3773.5|621
1620115300000|2021-05-04 08:01:40|3775.5|3775|3776|3775|3776.5|3776|3775.5|3774.5|2070
1620115310000|2021-05-04 08:01:50|3775.5|3774.5|3774.5|3773.5|3775.5|3774.5|3774|3773.5|1101
1620115320000|2021-05-04 08:02:00|3774|3774|3775|3774|3775|3774|3774|3774|122
1620115330000|2021-05-04 08:02:10|3774.5|3774.5|3776|3775|3776.5|3775.5|3774.5|3774.5|518
1620115340000|2021-05-04 08:02:20|3775.5|3774.5|3773.5|3773|3775.5|3774.5|3773.5|3772.5|1315
1620115360000|2021-05-04 08:02:40|3774|3773.5|3775.5|3774.5|3775.5|3775|3774|3773.5|1060
1620115370000|2021-05-04 08:02:50|3775|3774|3776|3775.5|3776|3775.5|3775|3774|489
1620115380000|2021-05-04 08:03:00|3776.5|3776|3777|3776|3777|3776|3776.5|3775.5|151
1620115390000|2021-05-04 08:03:10|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|560
1620115400000|2021-05-04 08:03:20|3777|3776|3776.5|3776|3777|3776|3776.5|3775.5|15
1620115410000|2021-05-04 08:03:30|3777|3776.5|3778|3777.5|3778|3777.5|3777|3776.5|841
1620115420000|2021-05-04 08:03:40|||||||||276
1620115430000|2021-05-04 08:03:50|3777.5|3777|3775.5|3775|3777.5|3777|3775.5|3775|3901
1620115440000|2021-05-04 08:04:00|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|508
1620115450000|2021-05-04 08:04:10|3776|3774.5|3775.5|3775|3776|3775|3775.5|3774.5|765
1620115460000|2021-05-04 08:04:20|3776|3775.5|3776.5|3776|3776.5|3776|3775.5|3775.5|1454
1620115470000|2021-05-04 08:04:30|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|206
1620115480000|2021-05-04 08:04:40|3776|3774.5|3776|3775.5|3776|3775.5|3775.5|3774.5|150
1620115490000|2021-05-04 08:04:50|3776.5|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|1200
1620115500000|2021-05-04 08:05:00|3777|3776|3777.5|3776.5|3777.5|3777|3777|3776|144
1620115510000|2021-05-04 08:05:10|3778|3777|3778|3777.5|3778|3777.5|3778|3777|81
1620115520000|2021-05-04 08:05:20|3778.5|3778|3778.5|3778|3779|3778|3778.5|3777.5|212
1620115530000|2021-05-04 08:05:30|3779|3778.5|3780|3779.5|3780|3779.5|3779|3778.5|1358
1620115540000|2021-05-04 08:05:40|3779.5|3779|3780|3779|3780.5|3779.5|3779.5|3779|1878
1620115550000|2021-05-04 08:05:50|3779.5|3779.5|3780|3779.5|3780|3779.5|3779.5|3779.5|678
1620115560000|2021-05-04 08:06:00|3780.5||3780||3780.5||3780||60
1620115570000|2021-05-04 08:06:10|3779.5|3779|3778|3777.5|3780|3779|3778|3777.5|1979
1620115580000|2021-05-04 08:06:20|3778.5|3778|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|1024
1620115590000|2021-05-04 08:06:30|3778|3777|3777|3776.5|3778|3777.5|3777|3776|598
1620115600000|2021-05-04 08:06:40|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|484
1620115610000|2021-05-04 08:06:50|3776.5|3776|3777|3776|3777|3776|3776.5|3776|352
1620115620000|2021-05-04 08:07:00|3776.5|3776.5|3777|3776.5|3777|3776.5|3776.5|3776|161
1620115630000|2021-05-04 08:07:10|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3776.5|275
1620115640000|2021-05-04 08:07:20|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|755
1620115650000|2021-05-04 08:07:30|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|1815
1620115660000|2021-05-04 08:07:40|3776.5|3776.5|3777|3776|3777|3776.5|3776.5|3776|377
1620115670000|2021-05-04 08:07:50||3776.5||3776||3776.5||3776|40
1620115680000|2021-05-04 08:08:00|3776.5|3775.5|3776|3775|3776.5|3775.5|3775.5|3775|725
1620115690000|2021-05-04 08:08:10|3776.5|3775.5|3776.5|3775.5|3777|3775.5|3776.5|3775.5|189
1620115700000|2021-05-04 08:08:20|3777|3776|3776|3775.5|3777|3776|3775.5|3775|689
1620115720000|2021-05-04 08:08:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|312
1620115730000|2021-05-04 08:08:50|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|295
1620115740000|2021-05-04 08:09:00|3775|3774.5|3776|3775|3776|3775.5|3775|3774.5|1521
1620115750000|2021-05-04 08:09:10|3775.5|3774.5|3775.5|3775|3776|3775|3775|3774.5|226
1620115760000|2021-05-04 08:09:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|276
1620115770000|2021-05-04 08:09:30|3775.5|3774|3775.5|3775|3775.5|3775|3774.5|3774|674
1620115780000|2021-05-04 08:09:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|145
1620115790000|2021-05-04 08:09:50|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|626
1620115800000|2021-05-04 08:10:00|3775|3774.5|3775.5|3775|3776|3775|3775|3774.5|1792
1620115810000|2021-05-04 08:10:10|3776|3775.5|3777.5|3777|3777.5|3777|3776|3775.5|642
1620115820000|2021-05-04 08:10:20|3778|3777.5|3777|3776.5|3778|3777.5|3777|3776.5|754
1620115830000|2021-05-04 08:10:30|3777.5|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|31
1620115840000|2021-05-04 08:10:40|3777|3777|3776.5|3776|3777|3777|3776.5|3776|505
1620115850000|2021-05-04 08:10:50|3776|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|275
1620115860000|2021-05-04 08:11:00|3777|3776|3779|3778|3779|3778.5|3777|3775.5|4296
1620115870000|2021-05-04 08:11:10|3778.5|3777.5|3778.5|3778|3778.5|3778|3778|3777|1850
1620115880000|2021-05-04 08:11:20|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778|837
1620115890000|2021-05-04 08:11:30|3779.5|3779|3779.5|3779|3779.5|3779|3778|3777.5|11928
1620115900000|2021-05-04 08:11:40|3779|3778.5|3777.5|3777|3779|3778.5|3777.5|3776.5|1367
1620115910000|2021-05-04 08:11:50|3777|3776.5|3777.5|3776.5|3778|3777|3777|3776.5|948
1620115920000|2021-05-04 08:12:00|3777|3777|3777|3776.5|3778|3777|3777|3776.5|548
1620115930000|2021-05-04 08:12:10|3776.5|3776|3777|3776.5|3777.5|3777|3776.5|3776|1190
1620115940000|2021-05-04 08:12:20|3777.5|3777|3776|3775.5|3777.5|3777|3776|3775.5|13003
1620115960000|2021-05-04 08:12:40|3775.5|3775|3775.5|3775|3775.5|3775|3775|3774.5|765
1620115970000|2021-05-04 08:12:50|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|1246
1620115980000|2021-05-04 08:13:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|389
1620115990000|2021-05-04 08:13:10|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|399
1620116000000|2021-05-04 08:13:20|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|496
1620116010000|2021-05-04 08:13:30|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|2109
1620116020000|2021-05-04 08:13:40|||||||||40
1620116030000|2021-05-04 08:13:50|3777.5|3776|3779.5|3779|3779.5|3779|3776.5|3776|2453
1620116040000|2021-05-04 08:14:00|3779|3778.5|3778.5|3778|3780|3779.5|3778.5|3778|2571
1620116050000|2021-05-04 08:14:10|3778|3777.5|3779|3778|3779|3778|3778|3777.5|986
1620116060000|2021-05-04 08:14:20|3778.5|3778.5|3778.5|3777.5|3778.5|3778.5|3778|3777.5|700
1620116070000|2021-05-04 08:14:30|3779|3778|3779|3778.5|3779|3778.5|3779|3778|282
1620116080000|2021-05-04 08:14:40|3779.5||3779.5||3779.5||3779.5||11
1620116090000|2021-05-04 08:14:50|3780|3779|3779.5|3778.5|3780|3779.5|3779|3778.5|924
1620116100000|2021-05-04 08:15:00|3779|3778|3779|3778|3779|3778.5|3778.5|3778|921
1620116110000|2021-05-04 08:15:10|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|2893
1620116120000|2021-05-04 08:15:20|3776.5|3776|3779|3778|3779|3778|3776.5|3776|23386
1620116130000|2021-05-04 08:15:30|3778.5|3777.5|3776|3775.5|3778.5|3777.5|3776|3775.5|4457
1620116140000|2021-05-04 08:15:40|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|527
1620116150000|2021-05-04 08:15:50||3776.5||3776.5||3776.5||3776.5|0
1620116160000|2021-05-04 08:16:00|3777.5|3777|3777.5|3777|3778|3777.5|3777.5|3777|857
1620116170000|2021-05-04 08:16:10|3778|3777.5|3779|3778.5|3779|3778.5|3778|3777.5|1782
1620116180000|2021-05-04 08:16:20|3778.5|3778|3780|3779|3780|3779.5|3778.5|3778|995
1620116190000|2021-05-04 08:16:30|3779.5||3780||3780||3779.5||416
1620116200000|2021-05-04 08:16:40||3779.5||3779.5||3779.5||3779.5|265
1620116210000|2021-05-04 08:16:50|3780.5|3780|3779.5|3779|3781.5|3781|3779.5|3779|6997
1620116220000|2021-05-04 08:17:00|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|369
1620116230000|2021-05-04 08:17:10|3779.5|3779|3781|3780.5|3781|3780.5|3779.5|3779|1033
1620116240000|2021-05-04 08:17:20|3780.5|3780|3781|3780|3781.5|3781|3780.5|3779.5|678
1620116250000|2021-05-04 08:17:30|3780.5|3780.5|3781.5|3781|3781.5|3781|3780.5|3780.5|426
1620116260000|2021-05-04 08:17:40|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|250
1620116270000|2021-05-04 08:17:50|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|1594
1620116280000|2021-05-04 08:18:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|494
1620116290000|2021-05-04 08:18:10|3782.5|3782|3782|3781.5|3782.5|3782|3782|3781.5|758
1620116300000|2021-05-04 08:18:20|3781.5|3781|3782|3781.5|3782|3781.5|3781.5|3781|599
1620116310000|2021-05-04 08:18:30|3782.5|3782|3782.5|3782|3783|3782|3782.5|3781.5|395
1620116320000|2021-05-04 08:18:40|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|496
1620116330000|2021-05-04 08:18:50|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|429
1620116340000|2021-05-04 08:19:00|3785||3784.5||3785||3784.5||0
1620116350000|2021-05-04 08:19:10|3783|3783.5|3785|3784.5|3785|3784.5|3783|3782.5|6052
1620116360000|2021-05-04 08:19:20|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|652
1620116370000|2021-05-04 08:19:30|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|2376
1620116380000|2021-05-04 08:19:40|3786|3785.5|3786|3785|3786|3785.5|3786|3785|907
1620116390000|2021-05-04 08:19:50|3785.5|3785.5|3786|3785|3786|3785.5|3785.5|3785|660
1620116400000|2021-05-04 08:20:00|3785.5||3785.5||3785.5||3785.5||2049
1620116410000|2021-05-04 08:20:10|3786|3785.5|3785|3784.5|3786|3785.5|3785|3784.5|5567
1620116420000|2021-05-04 08:20:20|3785.5|3785|3786.5|3786|3787.5|3786|3785.5|3785|6706
1620116430000|2021-05-04 08:20:30|3787|3785.5|3787|3786.5|3787|3786.5|3786.5|3785.5|1219
1620116440000|2021-05-04 08:20:40|||||||||2418
1620116450000|2021-05-04 08:20:50|3787.5|3787|3787.5|3786.5|3788|3787.5|3787|3786.5|2412
1620116460000|2021-05-04 08:21:00|3788|3787|3787.5|3787|3788|3787.5|3787.5|3787|589
1620116470000|2021-05-04 08:21:10|||||||||202
1620116480000|2021-05-04 08:21:20|3788|3786.5|3787|3786.5|3788|3786.5|3787|3786.5|837
1620116490000|2021-05-04 08:21:30|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|364
1620116500000|2021-05-04 08:21:40|3787|3786.5|3788.5|3788|3789|3788|3786.5|3786|3468
1620116510000|2021-05-04 08:21:50|3789|3788.5|3789|3788.5|3789|3788.5|3788.5|3788.5|2708
1620116520000|2021-05-04 08:22:00|3790|3789|3790|3789|3790.5|3789.5|3789.5|3789|8743
1620116530000|2021-05-04 08:22:10|3789.5|3789.5|3789.5|3788.5|3789.5|3789.5|3789|3788.5|1115
1620116540000|2021-05-04 08:22:20|3789||3789||3789||3789||487
1620116550000|2021-05-04 08:22:30|3788.5|3788|3789|3788.5|3789|3788.5|3788|3787|2142
1620116560000|2021-05-04 08:22:40|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|378
1620116570000|2021-05-04 08:22:50|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|25
1620116580000|2021-05-04 08:23:00|||||||||295
1620116590000|2021-05-04 08:23:10|3789.5|3788|3788|3787.5|3789.5|3788|3788|3787|1503
1620116600000|2021-05-04 08:23:20|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|303
1620116610000|2021-05-04 08:23:30|3789|3788|3788.5|3788|3789|3788|3788.5|3787.5|712
1620116620000|2021-05-04 08:23:40|3789|3788.5|3788|3787.5|3789|3788.5|3788|3787.5|1170
1620116630000|2021-05-04 08:23:50|3788.5|3788|3788.5|3788|3789|3788.5|3787.5|3787|10436
1620116640000|2021-05-04 08:24:00|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|293
1620116650000|2021-05-04 08:24:10|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|466
1620116660000|2021-05-04 08:24:20|3790|3789.5|3791.5|3791|3792|3791.5|3790|3789|3088
1620116670000|2021-05-04 08:24:30|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|976
1620116680000|2021-05-04 08:24:40|||||||||977
1620116690000|2021-05-04 08:24:50|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|1172
1620116700000|2021-05-04 08:25:00|||||||||1025
1620116710000|2021-05-04 08:25:10|||||||||3
1620116720000|2021-05-04 08:25:20|3791.5|3791|3793|3792.5|3793|3792.5|3791.5|3791|1109
1620116730000|2021-05-04 08:25:30||3792||3792.5||3792.5||3792|292
1620116740000|2021-05-04 08:25:40|3792.5|3792|3791.5|3791|3792.5|3792|3791|3790.5|4851
1620116750000|2021-05-04 08:25:50|3791|3790.5|3792|3791|3792|3791|3790.5|3790|3945
1620116760000|2021-05-04 08:26:00|3791.5|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|1440
1620116770000|2021-05-04 08:26:10|3792|3791.5|3792|3791|3792|3791.5|3791.5|3791|2358
1620116780000|2021-05-04 08:26:20|3791.5||3792||3792||3791.5||0
1620116790000|2021-05-04 08:26:30|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|114
1620116800000|2021-05-04 08:26:40|3790.5|3790|3790.5|3790|3790.5|3790|3790|3789.5|689
1620116820000|2021-05-04 08:27:00|3790|3789.5|3791|3790.5|3791.5|3791|3790|3789.5|11086
1620116830000|2021-05-04 08:27:10|||||||||1000
1620116840000|2021-05-04 08:27:20|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|716
1620116850000|2021-05-04 08:27:30|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|157
1620116860000|2021-05-04 08:27:40|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|2197
1620116870000|2021-05-04 08:27:50|3793.5|3792|3792.5|3792|3793.5|3792|3792.5|3792|2639
1620116880000|2021-05-04 08:28:00|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3790|5468
1620116890000|2021-05-04 08:28:10|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791|888
1620116900000|2021-05-04 08:28:20|3793|3792.5|3793|3792|3793|3792.5|3793|3792|1417
1620116910000|2021-05-04 08:28:30|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|890
1620116920000|2021-05-04 08:28:40|3793|3793|3793.5|3793|3794|3793|3793|3793|756
1620116930000|2021-05-04 08:28:50|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|939
1620116940000|2021-05-04 08:29:00|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|704
1620116950000|2021-05-04 08:29:10|3794.5|3793|3794|3793|3795|3794.5|3793.5|3793|6077
1620116960000|2021-05-04 08:29:20|3794.5|3794|3794.5|3793.5|3794.5|3794|3793.5|3792.5|4694
1620116970000|2021-05-04 08:29:30|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|767
1620116980000|2021-05-04 08:29:40|3794.5|3794|3794.5|3794|3794.5|3794|3794|3794|1697
1620116990000|2021-05-04 08:29:50|3795|3794.5|3795.5|3795|3796|3795|3794.5|3794.5|7501
1620117000000|2021-05-04 08:30:00|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|425
1620117010000|2021-05-04 08:30:10|3796.5||3796||3796.5||3796||1461
1620117020000|2021-05-04 08:30:20|||||||||269
1620117040000|2021-05-04 08:30:40|3796.5|3795|3795.5|3795|3796.5|3795|3795.5|3795|1204
1620117050000|2021-05-04 08:30:50|3795|3794.5|3795|3794|3795.5|3794.5|3794.5|3793|6035
1620117060000|2021-05-04 08:31:00|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|246
1620117070000|2021-05-04 08:31:10|3795.5|3795|3795.5|3795|3796|3795|3795|3795|710
1620117080000|2021-05-04 08:31:20|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|399
1620117090000|2021-05-04 08:31:30|3795.5|3795.5|3796|3795.5|3796.5|3795.5|3795.5|3795.5|66
1620117100000|2021-05-04 08:31:40|3796.5|3796|3796.5|3796|3796.5|3796|3796|3796|286
1620117110000|2021-05-04 08:31:50|3797|3796.5|3797.5|3797|3797.5|3797|3796.5|3796.5|2259
1620117120000|2021-05-04 08:32:00|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|1616
1620117130000|2021-05-04 08:32:10|3797|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|546
1620117140000|2021-05-04 08:32:20|3797.5|3796|3796.5|3796|3797.5|3796|3796.5|3796|632
1620117150000|2021-05-04 08:32:30|3797|3796.5|3797.5|3797|3797.5|3797|3796.5|3796|456
1620117160000|2021-05-04 08:32:40|3797|3796.5|3796.5|3795.5|3797|3796.5|3796|3795.5|9136
1620117170000|2021-05-04 08:32:50|3796|3796|3795|3794.5|3796|3796|3794.5|3794|3317
1620117180000|2021-05-04 08:33:00|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|316
1620117190000|2021-05-04 08:33:10|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|415
1620117200000|2021-05-04 08:33:20|||||||||13
1620117210000|2021-05-04 08:33:30|||||||||403
1620117220000|2021-05-04 08:33:40|||||||||288
1620117230000|2021-05-04 08:33:50|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|1542
1620117240000|2021-05-04 08:34:00|3796|3795.5|3796|3795.5|3796|3795.5|3795.5|3795|1032
1620117250000|2021-05-04 08:34:10|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|481
1620117270000|2021-05-04 08:34:30|3796|3795.5|3794.5|3794|3796.5|3795.5|3794|3793.5|1836
1620117280000|2021-05-04 08:34:40|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|890
1620117290000|2021-05-04 08:34:50|3795|3795|3794.5|3793.5|3795|3795|3794|3793.5|3819
1620117300000|2021-05-04 08:35:00|3795|3794|3796|3795.5|3796|3795.5|3794.5|3794|1554
1620117310000|2021-05-04 08:35:10|3796.5|3795|3796.5|3796|3796.5|3796|3796.5|3795|533
1620117320000|2021-05-04 08:35:20|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|917
1620117330000|2021-05-04 08:35:30|3797|3795.5|3797|3796.5|3797.5|3797|3797|3795.5|961
1620117340000|2021-05-04 08:35:40|3796.5|3796|3796.5|3796|3797|3796.5|3796.5|3795.5|402
1620117350000|2021-05-04 08:35:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|200
1620117360000|2021-05-04 08:36:00|3797.5|3797|3797.5|3797|3798|3797.5|3797|3796.5|4314
1620117370000|2021-05-04 08:36:10|3797|3796.5|3797.5|3797|3798|3797.5|3797|3796.5|1743
1620117380000|2021-05-04 08:36:20|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|1276
1620117390000|2021-05-04 08:36:30|||||||||309
1620117400000|2021-05-04 08:36:40|||||||||130
1620117410000|2021-05-04 08:36:50|3796.5|3796|3795.5|3795|3797|3796|3795.5|3794.5|1553
1620117420000|2021-05-04 08:37:00|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|459
1620117430000|2021-05-04 08:37:10|3794.5|3793.5|3795|3794.5|3795|3794.5|3794.5|3793.5|1015
1620117440000|2021-05-04 08:37:20|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|395
1620117460000|2021-05-04 08:37:40|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|1363
1620117470000|2021-05-04 08:37:50|3793.5|3792.5|3792.5|3792|3793.5|3792.5|3792.5|3792|1462
1620117480000|2021-05-04 08:38:00|3792|3791.5|3791|3790|3792|3792|3790.5|3790|6624
1620117490000|2021-05-04 08:38:10|3790.5|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|569
1620117500000|2021-05-04 08:38:20|3791.5|3791|3791.5|3790.5|3792|3791.5|3791.5|3790.5|942
1620117510000|2021-05-04 08:38:30|3792|3791|3792|3791.5|3792|3791.5|3791.5|3790.5|4186
1620117520000|2021-05-04 08:38:40|3792.5|3791|3793|3792.5|3793|3792.5|3792|3791|698
1620117530000|2021-05-04 08:38:50|3793.5|3793|3795.5|3795|3795.5|3795|3793.5|3793|2276
1620117540000|2021-05-04 08:39:00|3795|3794.5|3795.5|3795|3795.5|3795|3794.5|3794|1200
1620117550000|2021-05-04 08:39:10|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|402
1620117560000|2021-05-04 08:39:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|566
1620117570000|2021-05-04 08:39:30|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|1192
1620117580000|2021-05-04 08:39:40|3794.5|3794.5|3794|3793|3794.5|3794.5|3793.5|3793|1251
1620117590000|2021-05-04 08:39:50||3793.5||3793.5||3793.5||3793.5|68
1620117600000|2021-05-04 08:40:00|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|947
1620117610000|2021-05-04 08:40:10|3793.5|3793|3793|3792.5|3793.5|3793|3792.5|3792|1449
1620117630000|2021-05-04 08:40:30|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|459
1620117640000|2021-05-04 08:40:40|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|150
1620117650000|2021-05-04 08:40:50|3793||3793||3793||3792.5||667
1620117660000|2021-05-04 08:41:00|3792.5|3792.5|3792|3791.5|3793|3792.5|3792|3791|1148
1620117670000|2021-05-04 08:41:10|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|603
1620117680000|2021-05-04 08:41:20|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|386
1620117690000|2021-05-04 08:41:30|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|1260
1620117700000|2021-05-04 08:41:40|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|226
1620117710000|2021-05-04 08:41:50|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|114
1620117720000|2021-05-04 08:42:00|3791.5|3791|3791|3790.5|3791.5|3791|3790.5|3789.5|1052
1620117730000|2021-05-04 08:42:10|3790.5|3790|3791|3790.5|3791.5|3791|3790.5|3790|2032
1620117740000|2021-05-04 08:42:20|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|266
1620117750000|2021-05-04 08:42:30|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|970
1620117760000|2021-05-04 08:42:40|3790.5|3790|3790.5|3790|3791|3790.5|3789.5|3789|1370
1620117770000|2021-05-04 08:42:50|3791||3791||3791||3791||180
1620117780000|2021-05-04 08:43:00|3790.5|3789.5|3790|3789.5|3790.5|3790|3790|3789.5|609
1620117790000|2021-05-04 08:43:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|1101
1620117800000|2021-05-04 08:43:20|3790|3789.5|3788.5|3788|3790|3789.5|3788.5|3788|1797
1620117810000|2021-05-04 08:43:30|3788|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|739
1620117820000|2021-05-04 08:43:40|3788.5|3786.5|3787|3786|3788.5|3787.5|3786.5|3786|7547
1620117830000|2021-05-04 08:43:50|3786.5|3786.5|3787|3786.5|3787|3786.5|3786.5|3786|1784
1620117840000|2021-05-04 08:44:00|3787.5|3786|3789.5|3789|3789.5|3789|3787.5|3786|2745
1620117850000|2021-05-04 08:44:10|3790|3788.5|3789.5|3788.5|3790|3788.5|3789|3788.5|492
1620117860000|2021-05-04 08:44:20|3790|3789|3790|3789.5|3790|3789.5|3790|3789|212
1620117870000|2021-05-04 08:44:30|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|2203
1620117880000|2021-05-04 08:44:40|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|53
1620117890000|2021-05-04 08:44:50|||||||||17
1620117900000|2021-05-04 08:45:00|3790.5|3790|3792|3791.5|3792|3791.5|3790.5|3790|1448
1620117910000|2021-05-04 08:45:10|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|934
1620117920000|2021-05-04 08:45:20|3792|3791.5|3792|3791|3792|3791.5|3792|3791|356
1620117930000|2021-05-04 08:45:30|3791.5|3791.5|3791|3790.5|3791.5|3791.5|3791|3790|1435
1620117940000|2021-05-04 08:45:40|3791.5|3791|3792.5|3792|3792.5|3792|3791.5|3791|1164
1620117950000|2021-05-04 08:45:50|||||||||356
1620117960000|2021-05-04 08:46:00|3793|3791.5|3792.5|3792|3793|3792|3792|3791.5|9735
1620117970000|2021-05-04 08:46:10|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|668
1620117980000|2021-05-04 08:46:20|||||||||10
1620117990000|2021-05-04 08:46:30|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|443
1620118000000|2021-05-04 08:46:40|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|716
1620118010000|2021-05-04 08:46:50|3792|3791.5|3792.5|3792|3793|3792|3792|3791.5|9751
1620118020000|2021-05-04 08:47:00|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|2752
1620118030000|2021-05-04 08:47:10|||||||||23
1620118040000|2021-05-04 08:47:20|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|261
1620118050000|2021-05-04 08:47:30|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790|768
1620118070000|2021-05-04 08:47:50|3790.5|3790|3790.5|3790|3790.5|3790.5|3790.5|3789.5|680
1620118090000|2021-05-04 08:48:10|||||||||1
1620118100000|2021-05-04 08:48:20|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|502
1620118110000|2021-05-04 08:48:30||3789||3789.5||3789.5||3789|919
1620118120000|2021-05-04 08:48:40|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|117
1620118130000|2021-05-04 08:48:50|3791|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|580
1620118140000|2021-05-04 08:49:00|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1033
1620118150000|2021-05-04 08:49:10|3790.5|3790|3789.5|3789|3790.5|3790|3789.5|3789|760
1620118170000|2021-05-04 08:49:30|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|118
1620118180000|2021-05-04 08:49:40|3789.5|3789|3790|3789|3790|3789.5|3789.5|3789|1800
1620118190000|2021-05-04 08:49:50|3789.5|3789.5|3789.5|3789|3789.5|3789.5|3789.5|3789|1121
1620118200000|2021-05-04 08:50:00|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|355
1620118210000|2021-05-04 08:50:10|3789.5|3789|3790.5|3790|3790.5|3790|3789.5|3789|814
1620118220000|2021-05-04 08:50:20|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790|870
1620118230000|2021-05-04 08:50:30|||||||||29
1620118240000|2021-05-04 08:50:40|||||||||313
1620118250000|2021-05-04 08:50:50|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|975
1620118260000|2021-05-04 08:51:00|3791|3790.5|3792.5|3792|3792.5|3792|3791|3790.5|1541
1620118270000|2021-05-04 08:51:10|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|361
1620118280000|2021-05-04 08:51:20|||||||||56
1620118290000|2021-05-04 08:51:30|3792.5|3792|3793.5|3792.5|3793.5|3793|3792.5|3792|7167
1620118300000|2021-05-04 08:51:40|3794|3793|3794|3793.5|3794|3793.5|3794|3793|310
1620118310000|2021-05-04 08:51:50|||||||||372
1620118320000|2021-05-04 08:52:00|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|2915
1620118330000|2021-05-04 08:52:10|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|714
1620118340000|2021-05-04 08:52:20|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|1113
1620118360000|2021-05-04 08:52:40|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|3423
1620118370000|2021-05-04 08:52:50|3795.5|3795|3795.5|3795|3795.5|3795|3795|3795|789
1620118380000|2021-05-04 08:53:00|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|657
1620118390000|2021-05-04 08:53:10|||||||||260
1620118400000|2021-05-04 08:53:20|||||||||279
1620118410000|2021-05-04 08:53:30|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|498
1620118420000|2021-05-04 08:53:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|382
1620118430000|2021-05-04 08:53:50|||||||||370
1620118440000|2021-05-04 08:54:00|3798.5|3798|3799|3798.5|3799|3798.5|3798|3797.5|3448
1620118450000|2021-05-04 08:54:10|3799.5|3799|3800|3799|3800|3799.5|3799.5|3799|7075
1620118460000|2021-05-04 08:54:20|3799.5|3799.5|3800|3799|3800|3799.5|3799.5|3799|1465
1620118470000|2021-05-04 08:54:30|3799.5|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|2386
1620118480000|2021-05-04 08:54:40|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798|3329
1620118490000|2021-05-04 08:54:50|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798.5|1382
1620118500000|2021-05-04 08:55:00|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798.5|1545
1620118510000|2021-05-04 08:55:10|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|2014
1620118520000|2021-05-04 08:55:20|3800.5|3800|3800.5|3800|3802|3801.5|3800|3799.5|80814
1620118530000|2021-05-04 08:55:30|3800|3799.5|3798|3797.5|3800|3800|3798|3797.5|6401
1620118540000|2021-05-04 08:55:40|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|0
1620118550000|2021-05-04 08:55:50|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|705
1620118560000|2021-05-04 08:56:00|3798.5|3798|3797.5|3797|3798.5|3798|3797.5|3797|1446
1620118570000|2021-05-04 08:56:10|3798|3797.5|3798|3797.5|3798|3797.5|3797.5|3797|1460
1620118580000|2021-05-04 08:56:20|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3797.5|1528
1620118590000|2021-05-04 08:56:30|3799|3798.5|3798|3797.5|3799|3798.5|3798|3797.5|617
1620118600000|2021-05-04 08:56:40|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|1635
1620118610000|2021-05-04 08:56:50|3797.5|3796.5|3797|3796.5|3797.5|3796.5|3796.5|3796|3074
1620118620000|2021-05-04 08:57:00|||||||||22
1620118630000|2021-05-04 08:57:10|3796.5|3796|3797.5|3797|3797.5|3797|3796.5|3796|425
1620118640000|2021-05-04 08:57:20|3798|3797.5|3797.5|3797|3798|3797.5|3797|3796.5|1758
1620118650000|2021-05-04 08:57:30|3798|3797.5|3798.5|3797.5|3798.5|3798|3798|3797.5|1224
1620118660000|2021-05-04 08:57:40|3798|3797|3797.5|3797|3798|3797.5|3797.5|3797|338
1620118670000|2021-05-04 08:57:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|937
1620118680000|2021-05-04 08:58:00|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|416
1620118690000|2021-05-04 08:58:10|3797.5|3797|3797.5|3797|3797.5|3797.5|3797.5|3797|303
1620118700000|2021-05-04 08:58:20|3797|3796.5|3798|3797.5|3798|3797.5|3797|3796.5|959
1620118710000|2021-05-04 08:58:30|3797.5|3797|3797|3796.5|3798|3797.5|3797|3796.5|233
1620118720000|2021-05-04 08:58:40|3797.5|3797|3797.5|3796.5|3798|3797.5|3797|3796.5|422
1620118730000|2021-05-04 08:58:50|3797|3797|3797.5|3796.5|3797.5|3797|3797|3796.5|281
1620118740000|2021-05-04 08:59:00||3797||3797||3797||3797|22
1620118750000|2021-05-04 08:59:10|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|546
1620118760000|2021-05-04 08:59:20|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|788
1620118770000|2021-05-04 08:59:30|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|492
1620118780000|2021-05-04 08:59:40|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3796|534
1620118800000|2021-05-04 09:00:00|3797|3795.5|3797.5|3796.5|3797.5|3797|3796.5|3795.5|7828
1620118810000|2021-05-04 09:00:10|3797|3797|3797.5|3797|3798|3797|3797|3796.5|380
1620118820000|2021-05-04 09:00:20|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|296
1620118830000|2021-05-04 09:00:30|3798|3796.5|3797|3796|3798|3796.5|3796.5|3796|1406
1620118840000|2021-05-04 09:00:40|3797.5|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|0
1620118850000|2021-05-04 09:00:50|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|733
1620118860000|2021-05-04 09:01:00|3797.5|3797|3797.5|3796.5|3798|3797.5|3797|3796.5|2743
1620118870000|2021-05-04 09:01:10||3797||3797||3797||3797|0
1620118890000|2021-05-04 09:01:30|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3795.5|3096
1620118900000|2021-05-04 09:01:40|3797|3796.5|3795.5|3795|3797|3796.5|3795.5|3795|11231
1620118920000|2021-05-04 09:02:00|3795|3794.5|3796|3795.5|3796.5|3796|3795|3794.5|4161
1620118930000|2021-05-04 09:02:10|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|304
1620118940000|2021-05-04 09:02:20|3795.5|3795|3795.5|3794.5|3796|3795.5|3795|3794.5|1534
1620118950000|2021-05-04 09:02:30|3795|3794|3795|3794|3795|3794|3794.5|3794|444
1620118960000|2021-05-04 09:02:40|3794.5|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|1007
1620118970000|2021-05-04 09:02:50|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|2484
1620118980000|2021-05-04 09:03:00|3796|3795.5|3796|3795.5|3796.5|3796|3796|3795.5|2282
1620118990000|2021-05-04 09:03:10|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|917
1620119000000|2021-05-04 09:03:20|||||||||1
1620119010000|2021-05-04 09:03:30|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|612
1620119020000|2021-05-04 09:03:40|3796|3795.5|3796|3795.5|3797|3796.5|3796|3795.5|3851
1620119030000|2021-05-04 09:03:50|||||||||265
1620119040000|2021-05-04 09:04:00|3795.5|3795|3795.5|3795|3795.5|3795.5|3795|3794.5|3791
1620119050000|2021-05-04 09:04:10|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|1129
1620119070000|2021-05-04 09:04:30|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|521
1620119080000|2021-05-04 09:04:40|3797|3795.5|3796.5|3796|3797|3796|3796.5|3795.5|2249
1620119090000|2021-05-04 09:04:50|||||||||4
1620119100000|2021-05-04 09:05:00|3797|3796.5|3797.5|3797|3798|3797.5|3797|3796.5|2559
1620119110000|2021-05-04 09:05:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|806
1620119120000|2021-05-04 09:05:20|||||||||73
1620119130000|2021-05-04 09:05:30|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|1435
1620119140000|2021-05-04 09:05:40|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|466
1620119150000|2021-05-04 09:05:50|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|465
1620119160000|2021-05-04 09:06:00|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|1694
1620119170000|2021-05-04 09:06:10|3797.5|3797|3797|3796|3797.5|3797|3796.5|3796|685
1620119180000|2021-05-04 09:06:20|3796.5|3795.5|3795.5|3795|3796.5|3795.5|3795.5|3795|605
1620119190000|2021-05-04 09:06:30|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|568
1620119200000|2021-05-04 09:06:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|2373
1620119210000|2021-05-04 09:06:50|||||||||65
1620119220000|2021-05-04 09:07:00|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|286
1620119230000|2021-05-04 09:07:10|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795|605
1620119240000|2021-05-04 09:07:20|3796.5|3796|3796.5|3796|3796.5|3796|3796|3795.5|329
1620119250000|2021-05-04 09:07:30|||||||||323
1620119260000|2021-05-04 09:07:40|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796|1879
1620119270000|2021-05-04 09:07:50|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|522
1620119280000|2021-05-04 09:08:00|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|478
1620119300000|2021-05-04 09:08:20|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|3108
1620119310000|2021-05-04 09:08:30|3798.5|3798|3798.5|3798|3799|3798|3798.5|3798|889
1620119320000|2021-05-04 09:08:40|3799|3798.5|3799.5|3799|3800|3799.5|3799|3798.5|3571
1620119330000|2021-05-04 09:08:50|||||||||89
1620119340000|2021-05-04 09:09:00|||||||||3
1620119350000|2021-05-04 09:09:10|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|1736
1620119360000|2021-05-04 09:09:20|3799.5|3799|3800|3799|3800|3799.5|3799.5|3799|5197
1620119370000|2021-05-04 09:09:30|3800.5|3799.5|3799.5|3799|3800.5|3799.5|3799.5|3799|27459
1620119380000|2021-05-04 09:09:40|3799|3798.5|3799|3798.5|3799.5|3798.5|3799|3798.5|4138
1620119390000|2021-05-04 09:09:50|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798.5|1920
1620119400000|2021-05-04 09:10:00|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|1854
1620119410000|2021-05-04 09:10:10|3798.5|3798|3798.5|3798|3798.5|3798|3798|3797.5|920
1620119420000|2021-05-04 09:10:20|3800|3798.5|3799|3798|3800.5|3800|3798.5|3798|42002
1620119430000|2021-05-04 09:10:30|3799.5|3798.5|3799.5|3799|3800|3799.5|3799.5|3798.5|797
1620119440000|2021-05-04 09:10:40|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799|1399
1620119450000|2021-05-04 09:10:50|||||||||78
1620119460000|2021-05-04 09:11:00|3799.5|3799|3800|3799.5|3800.5|3799.5|3799.5|3799|8196
1620119470000|2021-05-04 09:11:10|3800.5|3800|3800|3799.5|3800.5|3800|3799.5|3799|10936
1620119480000|2021-05-04 09:11:20|3800.5||3800||3800.5||3800||17894
1620119490000|2021-05-04 09:11:30|3800.5|3800|3801|3800.5|3801|3800.5|3800|3799.5|22138
1620119500000|2021-05-04 09:11:40|3801.5|3801|3801.5|3800.5|3801.5|3801|3800.5|3800|5970
1620119510000|2021-05-04 09:11:50|3801|3801|3801|3800.5|3801.5|3801|3801|3800.5|669
1620119520000|2021-05-04 09:12:00|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|1049
1620119530000|2021-05-04 09:12:10|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|703
1620119540000|2021-05-04 09:12:20|3802|3801|3802|3801.5|3802|3801.5|3802|3800.5|285
1620119550000|2021-05-04 09:12:30|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|907
1620119560000|2021-05-04 09:12:40|||||||||256
1620119570000|2021-05-04 09:12:50|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|581
1620119580000|2021-05-04 09:13:00|3802|3801.5|3801|3800.5|3802|3801.5|3801|3800|3580
1620119590000|2021-05-04 09:13:10|3800.5|3800|3801|3800|3801|3800.5|3800.5|3800|334
1620119600000|2021-05-04 09:13:20||3800.5||3800.5||3800.5||3800|159
1620119610000|2021-05-04 09:13:30|3801.5|3801|3801.5|3800.5|3801.5|3801|3801.5|3800.5|176
1620119620000|2021-05-04 09:13:40|3802|3801|3803.5|3803|3803.5|3803|3802|3801|2229
1620119630000|2021-05-04 09:13:50|||||||||40
1620119640000|2021-05-04 09:14:00|3803|3802.5|3804|3803.5|3804|3803.5|3803|3802.5|2436
1620119650000|2021-05-04 09:14:10|||||||||440
1620119660000|2021-05-04 09:14:20|3804.5|3804|3799.5|3799|3804.5|3804|3798.5|3798|33733
1620119670000|2021-05-04 09:14:30|3799|3798.5|3799|3798.5|3799.5|3799|3799|3798.5|964
1620119680000|2021-05-04 09:14:40|3799.5|3799|3800|3799.5|3800.5|3799.5|3799.5|3799|10223
1620119690000|2021-05-04 09:14:50|||||||||20
1620119700000|2021-05-04 09:15:00|3800.5|3799|3800|3799|3800.5|3799.5|3799.5|3799|2697
1620119710000|2021-05-04 09:15:10|3799.5|3798.5|3800|3799|3800|3799.5|3799|3798.5|1084
1620119720000|2021-05-04 09:15:20|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799|5633
1620119730000|2021-05-04 09:15:30|3799.5|3799|3802|3801.5|3802|3801.5|3799.5|3799|5944
1620119740000|2021-05-04 09:15:40|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|437
1620119750000|2021-05-04 09:15:50|3802.5|3802|3802.5|3802|3803|3802|3802.5|3801.5|530
1620119760000|2021-05-04 09:16:00|3803|3802.5|3804.5|3803.5|3804.5|3804|3803|3802.5|2121
1620119770000|2021-05-04 09:16:10|3805|3804|3803.5|3803|3805|3804|3803.5|3803|4624
1620119780000|2021-05-04 09:16:20|3803|3802.5|3803|3802.5|3803|3803|3803|3802.5|2087
1620119790000|2021-05-04 09:16:30|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3802.5|1317
1620119800000|2021-05-04 09:16:40|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|16
1620119810000|2021-05-04 09:16:50|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3802.5|3186
1620119820000|2021-05-04 09:17:00|3803.5|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|1459
1620119830000|2021-05-04 09:17:10|3803||3803||3803||3803||155
1620119840000|2021-05-04 09:17:20|3802.5|3802|3802.5|3802|3802.5|3802.5|3802.5|3802|1846
1620119850000|2021-05-04 09:17:30|3802|3801.5|3803.5|3803|3803.5|3803|3801.5|3801|4030
1620119860000|2021-05-04 09:17:40|3803|3802.5|3803|3802|3803.5|3803|3802|3801.5|1427
1620119870000|2021-05-04 09:17:50|3803.5|3802.5|3805|3804.5|3805|3804.5|3803.5|3802.5|314
1620119880000|2021-05-04 09:18:00|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3804|542
1620119890000|2021-05-04 09:18:10|3805|3804.5|3805|3804|3805|3804.5|3804.5|3804|416
1620119900000|2021-05-04 09:18:20|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3803|1590
1620119910000|2021-05-04 09:18:30|3805|3804|3805|3804.5|3805|3804.5|3804.5|3804|1933
1620119920000|2021-05-04 09:18:40|||||||||46
1620119930000|2021-05-04 09:18:50|3804.5|3804|3804.5|3804|3805|3804.5|3804.5|3804|1089
1620119940000|2021-05-04 09:19:00|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804|493
1620119950000|2021-05-04 09:19:10|||||||||4
1620119960000|2021-05-04 09:19:20|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|1897
1620119970000|2021-05-04 09:19:30|||||||||18
1620119980000|2021-05-04 09:19:40|||||||||398
1620119990000|2021-05-04 09:19:50|3805.5|3805|3805.5|3805|3806|3805.5|3805.5|3805|2667
1620120000000|2021-05-04 09:20:00|3806|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|1464
1620120010000|2021-05-04 09:20:10|3807|3806.5|3807|3806.5|3807.5|3807|3806.5|3806|2330
1620120020000|2021-05-04 09:20:20|3807.5|3807|3807|3806.5|3808|3807.5|3807|3806.5|1971
1620120030000|2021-05-04 09:20:30|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|1284
1620120040000|2021-05-04 09:20:40|3807.5|3807|3807.5|3806.5|3807.5|3807|3806.5|3806|5902
1620120050000|2021-05-04 09:20:50||3807||3807||3807||3806.5|0
1620120060000|2021-05-04 09:21:00|||||||||285
1620120070000|2021-05-04 09:21:10|3808|3807.5|3808|3807.5|3808|3807.5|3807.5|3807.5|1104
1620120080000|2021-05-04 09:21:20|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3807|845
1620120090000|2021-05-04 09:21:30|3808.5|3808|3809|3808.5|3809|3808.5|3808|3808|1121
1620120100000|2021-05-04 09:21:40|3808.5|3808|3808.5|3808|3808.5|3808|3808|3807.5|3323
1620120110000|2021-05-04 09:21:50|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|622
1620120120000|2021-05-04 09:22:00|3808|3807.5|3808|3807|3808|3807.5|3806.5|3806|3341
1620120130000|2021-05-04 09:22:10|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|830
1620120140000|2021-05-04 09:22:20|3808|3808|3808|3807|3808|3808|3807.5|3807|582
1620120150000|2021-05-04 09:22:30||3807.5||3807.5||3807.5||3807.5|0
1620120160000|2021-05-04 09:22:40|3807.5|3807|3806.5|3806|3807.5|3807|3806.5|3806|933
1620120170000|2021-05-04 09:22:50|3806|3805.5|3807|3806.5|3807|3806.5|3806|3805.5|1638
1620120180000|2021-05-04 09:23:00|3806.5|3806|3808|3807.5|3808|3807.5|3806.5|3806|2520
1620120190000|2021-05-04 09:23:10|3807.5|3807|3807.5|3807|3807.5|3807|3807|3806.5|1888
1620120200000|2021-05-04 09:23:20|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|1804
1620120220000|2021-05-04 09:23:40|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|420
1620120230000|2021-05-04 09:23:50|3807.5|3807|3807.5|3807|3808|3807|3807.5|3807|599
1620120240000|2021-05-04 09:24:00|||||||||316
1620120250000|2021-05-04 09:24:10|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|824
1620120260000|2021-05-04 09:24:20|3807|3806.5|3809|3808.5|3809|3808.5|3807|3806.5|3257
1620120270000|2021-05-04 09:24:30|3808.5|3808|3808.5|3808|3809|3808|3808.5|3808|455
1620120280000|2021-05-04 09:24:40|3809|3808.5|3809|3808.5|3809|3808.5|3808.5|3808|1540
1620120290000|2021-05-04 09:24:50|3809.5|3809|3810.5|3810|3811.5|3810.5|3809.5|3809|5933
1620120300000|2021-05-04 09:25:00|3811|3810.5|3810|3809.5|3811|3810.5|3810|3809.5|1735
1620120310000|2021-05-04 09:25:10|3810.5|3810|3811.5|3810.5|3811.5|3811|3810|3810|4065
1620120320000|2021-05-04 09:25:20|3811|3811|3811.5|3811|3811.5|3811|3811|3811|64
1620120330000|2021-05-04 09:25:30|3811|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|1228
1620120340000|2021-05-04 09:25:40|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|613
1620120350000|2021-05-04 09:25:50|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|880
1620120370000|2021-05-04 09:26:10|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|484
1620120380000|2021-05-04 09:26:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|683
1620120390000|2021-05-04 09:26:30|3808.5|3808|3807.5|3807|3809|3808|3807.5|3806.5|3810
1620120400000|2021-05-04 09:26:40|3807|3806.5|3808|3807.5|3808|3807.5|3807|3806.5|1253
1620120410000|2021-05-04 09:26:50|||||||||273
1620120420000|2021-05-04 09:27:00|3808.5|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|363
1620120430000|2021-05-04 09:27:10|3808|3807|3808.5|3808|3809|3808.5|3807.5|3807|739
1620120440000|2021-05-04 09:27:20|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|1556
1620120460000|2021-05-04 09:27:40|3808|3808|3808.5|3808|3808.5|3808|3808|3807.5|677
1620120470000|2021-05-04 09:27:50|||||||||14
1620120480000|2021-05-04 09:28:00|3809|3808.5|3810|3809|3810|3809.5|3809|3808.5|1493
1620120490000|2021-05-04 09:28:10||3809.5||3809.5||3809.5||3809|17
1620120500000|2021-05-04 09:28:20|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|231
1620120510000|2021-05-04 09:28:30|3810.5|3810|3810.5|3809.5|3810.5|3810|3810.5|3809.5|869
1620120520000|2021-05-04 09:28:40|3810|3810|3810|3809.5|3810.5|3810|3810|3809.5|446
1620120530000|2021-05-04 09:28:50|3810.5|3810|3810|3809|3810.5|3810|3809.5|3809|2325
1620120540000|2021-05-04 09:29:00|3810.5|3809.5|3811|3810.5|3811|3810.5|3810.5|3809.5|1553
1620120550000|2021-05-04 09:29:10|3810.5|3810|3810|3809.5|3810.5|3810.5|3810|3809.5|588
1620120560000|2021-05-04 09:29:20|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|3824
1620120570000|2021-05-04 09:29:30|3809.5|3809|3809.5|3809|3810|3809.5|3809.5|3809|1239
1620120580000|2021-05-04 09:29:40|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808|832
1620120590000|2021-05-04 09:29:50|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|449
1620120600000|2021-05-04 09:30:00||3808.5||3809||3809||3808.5|62
1620120610000|2021-05-04 09:30:10|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|327
1620120620000|2021-05-04 09:30:20|||||||||59
1620120630000|2021-05-04 09:30:30|3810.5|3810|3811.5|3811|3811.5|3811|3810.5|3809.5|4026
1620120640000|2021-05-04 09:30:40|3812|3811.5|3813|3812.5|3813.5|3813|3812|3811.5|1764
1620120650000|2021-05-04 09:30:50|3812.5|3812|3814|3813.5|3814|3813.5|3812.5|3812|1283
1620120660000|2021-05-04 09:31:00|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|1450
1620120670000|2021-05-04 09:31:10|3813|3812.5|3812.5|3812|3813|3812.5|3812|3811.5|3211
1620120680000|2021-05-04 09:31:20|||||||||67
1620120690000|2021-05-04 09:31:30|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|45
1620120700000|2021-05-04 09:31:40|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|1191
1620120710000|2021-05-04 09:31:50|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|985
1620120720000|2021-05-04 09:32:00|3812.5|3812|3812.5|3811.5|3813|3812.5|3812|3811.5|1556
1620120730000|2021-05-04 09:32:10|3813|3812|3814|3813|3814|3813.5|3813|3812|677
1620120740000|2021-05-04 09:32:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812.5|809
1620120750000|2021-05-04 09:32:30|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|101
1620120760000|2021-05-04 09:32:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|1758
1620120770000|2021-05-04 09:32:50|3815|3814.5|3815|3814|3815|3814.5|3814|3813.5|1938
1620120780000|2021-05-04 09:33:00|3815.5|3814.5|3816|3815.5|3816.5|3816|3815|3814.5|7312
1620120790000|2021-05-04 09:33:10|3816.5|3816|3817.5|3817|3817.5|3817|3816.5|3815.5|3474
1620120800000|2021-05-04 09:33:20|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|3896
1620120810000|2021-05-04 09:33:30|3817.5|3817|3817.5|3817|3817.5|3817|3817|3816.5|1413
1620120820000|2021-05-04 09:33:40|3817|3816.5|3818|3817.5|3818|3817.5|3817|3816.5|3901
1620120830000|2021-05-04 09:33:50|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|578
1620120840000|2021-05-04 09:34:00|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|1657
1620120850000|2021-05-04 09:34:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|333
1620120860000|2021-05-04 09:34:20|3819|3818.5|3819|3818.5|3819|3818.5|3818.5|3818.5|637
1620120870000|2021-05-04 09:34:30|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|3218
1620120880000|2021-05-04 09:34:40|||||||||33
1620120890000|2021-05-04 09:34:50|||||||||301
1620120900000|2021-05-04 09:35:00|3819|3818.5|3820|3819.5|3820|3819.5|3819|3818.5|2878
1620120910000|2021-05-04 09:35:10|3819.5|3819|3820|3819|3820|3819.5|3819|3818.5|783
1620120920000|2021-05-04 09:35:20|3819.5|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|273
1620120930000|2021-05-04 09:35:30|3820.5|3820|3821.5|3821|3822|3821.5|3820.5|3820|16752
1620120940000|2021-05-04 09:35:40|3822|3821.5|3822|3821.5|3823|3822.5|3821.5|3821|7990
1620120950000|2021-05-04 09:35:50|3821.5|3821|3823.5|3823|3823.5|3823|3821|3820.5|3156
1620120960000|2021-05-04 09:36:00|3823|3822.5|3823|3822|3824|3823.5|3821.5|3820.5|10119
1620120970000|2021-05-04 09:36:10|3823.5|3822.5|3822.5|3822|3823.5|3822.5|3822.5|3821.5|889
1620120980000|2021-05-04 09:36:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|393
1620120990000|2021-05-04 09:36:30|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|5525
1620121000000|2021-05-04 09:36:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|322
1620121010000|2021-05-04 09:36:50|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|6721
1620121020000|2021-05-04 09:37:00|3824|3823.5|3824|3823.5|3824|3823.5|3823.5|3823|656
1620121030000|2021-05-04 09:37:10|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|513
1620121040000|2021-05-04 09:37:20|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|271
1620121050000|2021-05-04 09:37:30|||||||||318
1620121060000|2021-05-04 09:37:40|||||||||500
1620121070000|2021-05-04 09:37:50|3824.5|3824|3824|3823.5|3824.5|3824|3823.5|3823|4448
1620121080000|2021-05-04 09:38:00|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|72
1620121090000|2021-05-04 09:38:10|||||||||12
1620121100000|2021-05-04 09:38:20|3825|3824.5|3825|3824.5|3825|3824.5|3824.5|3824|503
1620121110000|2021-05-04 09:38:30|||||||||656
1620121120000|2021-05-04 09:38:40|3825.5|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|1096
1620121130000|2021-05-04 09:38:50|3826|3825|3827.5|3827|3827.5|3827|3825.5|3824.5|14815
1620121140000|2021-05-04 09:39:00|3828|3827.5|3829.5|3829|3829.5|3829|3828|3827|3509
1620121150000|2021-05-04 09:39:10|3829|3828.5|3828.5|3827.5|3830|3829|3827|3826.5|5400
1620121160000|2021-05-04 09:39:20|3828|3827|3828|3827.5|3828.5|3827.5|3828|3827|125
1620121170000|2021-05-04 09:39:30|3827.5|3827|3827|3826|3828|3827.5|3827|3826|2192
1620121180000|2021-05-04 09:39:40|3827.5|3826.5|3827|3826.5|3827.5|3826.5|3827|3826|0
1620121190000|2021-05-04 09:39:50|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|0
1620121200000|2021-05-04 09:40:00|3827|3826.5|3826.5|3825.5|3828.5|3827.5|3826.5|3825.5|3199
1620121210000|2021-05-04 09:40:10|3827|3826|3827.5|3827|3828|3827.5|3826.5|3826|4083
1620121220000|2021-05-04 09:40:20|3828|3827.5|3828|3827|3828.5|3828|3828|3827|293
1620121230000|2021-05-04 09:40:30|3827.5|3827.5|3827.5|3827|3827.5|3827.5|3827.5|3827|65
1620121240000|2021-05-04 09:40:40|3827|3826.5|3827|3826|3827.5|3826.5|3826.5|3825.5|2577
1620121250000|2021-05-04 09:40:50|3826.5|3826.5|3826|3825|3827|3826.5|3825.5|3825|1016
1620121260000|2021-05-04 09:41:00|3825.5|3825.5|3826|3825.5|3826|3825.5|3825.5|3825.5|232
1620121270000|2021-05-04 09:41:10|3826.5|3826|3826.5|3826|3827|3826|3826|3825.5|6055
1620121280000|2021-05-04 09:41:20|||||||||235
1620121290000|2021-05-04 09:41:30|3827||3826.5||3827||3826.5||6992
1620121300000|2021-05-04 09:41:40|3827|3826.5|3828|3827|3828|3827|3827|3826|3890
1620121310000|2021-05-04 09:41:50|3827.5||3827.5||3827.5||3827.5||285
1620121320000|2021-05-04 09:42:00|3828|3827.5|3829.5|3828.5|3829.5|3828.5|3828|3827.5|518
1620121330000|2021-05-04 09:42:10|3829|3828|3827.5|3827|3829|3828|3827.5|3827|2238
1620121340000|2021-05-04 09:42:20|3827|3826.5|3827.5|3827|3828|3827.5|3827|3826.5|2510
1620121350000|2021-05-04 09:42:30|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3827|2334
1620121360000|2021-05-04 09:42:40|3829|3827.5|3829|3828.5|3829|3828.5|3828.5|3827.5|832
1620121370000|2021-05-04 09:42:50|3828.5|3828|3831.5|3830.5|3831.5|3831|3828.5|3828|8295
1620121380000|2021-05-04 09:43:00|3831|3831|3830.5|3830|3831|3831|3830.5|3830|1354
1620121390000|2021-05-04 09:43:10|3831|3830.5|3832|3831.5|3832|3831.5|3831|3830|4688
1620121400000|2021-05-04 09:43:20|3831.5|3831|3833|3832.5|3833|3832.5|3831.5|3831|2308
1620121410000|2021-05-04 09:43:30|3833.5|3833|3833.5|3833|3835.5|3835|3833|3832.5|9122
1620121420000|2021-05-04 09:43:40|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|1106
1620121430000|2021-05-04 09:43:50|3833|3832.5|3833|3832.5|3833.5|3833|3833|3832.5|479
1620121440000|2021-05-04 09:44:00|3832.5|3832|3832.5|3832|3833|3832.5|3832|3831.5|1108
1620121450000|2021-05-04 09:44:10|3833|3832.5|3834|3833.5|3834.5|3834|3833|3832.5|4695
1620121460000|2021-05-04 09:44:20|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|780
1620121470000|2021-05-04 09:44:30|3834|3833.5|3833.5|3833|3834|3833.5|3833|3832.5|1773
1620121480000|2021-05-04 09:44:40|3833|3832.5|3834|3833|3834.5|3833.5|3833|3832.5|1448
1620121490000|2021-05-04 09:44:50|3833.5|3832.5|3833|3832.5|3833.5|3833|3833|3832.5|1202
1620121500000|2021-05-04 09:45:00|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3832.5|509
1620121510000|2021-05-04 09:45:10|3833.5|3833|3833.5|3832.5|3833.5|3833|3832|3831.5|2148
1620121520000|2021-05-04 09:45:20|3833|3833|3834|3833|3834|3833.5|3833|3832.5|286
1620121530000|2021-05-04 09:45:30|3833.5||3833.5||3833.5||3833.5||0
1620121540000|2021-05-04 09:45:40|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|953
1620121550000|2021-05-04 09:45:50||3832||3832.5||3832.5||3832|606
1620121560000|2021-05-04 09:46:00|3832.5|3832|3831.5|3830.5|3832.5|3832|3831|3830.5|1477
1620121570000|2021-05-04 09:46:10|3831|3830|3832|3831|3832|3831.5|3830.5|3830|1009
1620121580000|2021-05-04 09:46:20|3831.5|3831.5|3832|3831|3832|3831.5|3831|3830.5|1063
1620121590000|2021-05-04 09:46:30|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|342
1620121600000|2021-05-04 09:46:40|3832|3831|3832|3831.5|3832|3831.5|3832|3830.5|330
1620121610000|2021-05-04 09:46:50|3831.5|3831|3832|3831|3832|3831.5|3831.5|3831|666
1620121620000|2021-05-04 09:47:00|3832.5|3831.5|3833|3832|3833|3832|3832.5|3831.5|114
1620121630000|2021-05-04 09:47:10|3832.5|3831.5|3831|3830.5|3832.5|3831.5|3831|3830.5|2413
1620121640000|2021-05-04 09:47:20|3830.5|3830|3831.5|3830.5|3832|3831.5|3830.5|3830|816
1620121650000|2021-05-04 09:47:30|3831|3831|3832|3831|3832|3831|3831|3830.5|1205
1620121660000|2021-05-04 09:47:40|3831.5|3830.5|3830.5|3830|3831.5|3830.5|3830.5|3830|839
1620121670000|2021-05-04 09:47:50|3831|3830.5|3831.5|3831|3832|3831|3830.5|3830|2036
1620121680000|2021-05-04 09:48:00|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|500
1620121690000|2021-05-04 09:48:10|3832.5|3832|3832.5|3831.5|3833|3832.5|3832.5|3831.5|982
1620121700000|2021-05-04 09:48:20|3832|3831|3832|3831.5|3832|3831.5|3831.5|3831|954
1620121730000|2021-05-04 09:48:50|3831.5|3831|3833|3832|3834|3833.5|3831.5|3831|5101
1620121740000|2021-05-04 09:49:00|3832.5|3832.5|3832.5|3832|3832.5|3832.5|3832.5|3832|1636
1620121750000|2021-05-04 09:49:10|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|1464
1620121760000|2021-05-04 09:49:20|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|2001
1620121770000|2021-05-04 09:49:30|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|2760
1620121780000|2021-05-04 09:49:40|3832|3831.5|3831.5|3830.5|3832|3831.5|3830.5|3830|2886
1620121790000|2021-05-04 09:49:50||3831||3831||3831||3831|247
1620121800000|2021-05-04 09:50:00|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|348
1620121820000|2021-05-04 09:50:20|3831.5|3831|3832|3831|3832|3831.5|3831|3830.5|1221
1620121830000|2021-05-04 09:50:30|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|0
1620121840000|2021-05-04 09:50:40|3832|3831.5|3830.5|3830|3832|3831.5|3830.5|3830|1255
1620121850000|2021-05-04 09:50:50|3831|3829.5|3826.5|3826|3831|3830|3826.5|3825.5|6945
1620121860000|2021-05-04 09:51:00|3827|3826.5|3827.5|3826.5|3827.5|3827|3826.5|3826|725
1620121870000|2021-05-04 09:51:10|3827|3827|3827|3826.5|3827.5|3827|3826.5|3826|1897
1620121890000|2021-05-04 09:51:30|3827.5|3827|3826|3825.5|3828|3827.5|3825.5|3825|5386
1620121900000|2021-05-04 09:51:40|3825.5|3825|3826|3825|3826.5|3825.5|3825.5|3825|3065
1620121910000|2021-05-04 09:51:50|3825.5|3825.5|3827|3826|3827|3826|3825.5|3825|921
1620121920000|2021-05-04 09:52:00|3826.5|3826.5|3826.5|3826|3826.5|3826.5|3826.5|3826|0
1620121930000|2021-05-04 09:52:10|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|92
1620121940000|2021-05-04 09:52:20|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|1694
1620121950000|2021-05-04 09:52:30|3826.5|3826|3826|3825.5|3827|3826.5|3826|3825|3020
1620121960000|2021-05-04 09:52:40|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|184
1620121970000|2021-05-04 09:52:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|930
1620121990000|2021-05-04 09:53:10|3826|3825.5|3826|3825.5|3826|3825.5|3825.5|3825|1131
1620122000000|2021-05-04 09:53:20|3826.5|3826|3829.5|3829|3829.5|3829|3826.5|3826|1389
1620122010000|2021-05-04 09:53:30|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|165
1620122020000|2021-05-04 09:53:40|3828.5|3828|3827.5|3827|3828.5|3828|3827.5|3826.5|2290
1620122030000|2021-05-04 09:53:50|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|517
1620122040000|2021-05-04 09:54:00|3828.5|3828|3826.5|3826|3828.5|3828|3826.5|3826|3310
1620122050000|2021-05-04 09:54:10|3827|3825.5|3826|3825.5|3827|3826|3826|3825.5|410
1620122060000|2021-05-04 09:54:20|3826.5|3826|3827|3826|3827|3826|3826|3826|1434
1620122070000|2021-05-04 09:54:30|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|444
1620122080000|2021-05-04 09:54:40|3826|3826|3826.5|3826|3826.5|3826|3826|3825.5|299
1620122090000|2021-05-04 09:54:50|3826|3825.5|3826.5|3825.5|3826.5|3826|3826|3825.5|784
1620122100000|2021-05-04 09:55:00|3826|3826|3826|3825|3826|3826|3825.5|3825|150
1620122110000|2021-05-04 09:55:10|3825.5|3825.5|3823.5|3823|3825.5|3825.5|3823.5|3822.5|10157
1620122120000|2021-05-04 09:55:20|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822|536
1620122130000|2021-05-04 09:55:30|3823|3822.5|3823|3822.5|3823|3822.5|3822.5|3822|901
1620122140000|2021-05-04 09:55:40|3822.5|3822|3824.5|3824|3824.5|3824|3822.5|3822|2131
1620122150000|2021-05-04 09:55:50|||||||||75
1620122170000|2021-05-04 09:56:10|3824|3823.5|3822.5|3822|3824|3823.5|3822.5|3821.5|1103
1620122180000|2021-05-04 09:56:20|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|378
1620122190000|2021-05-04 09:56:30|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3821.5|623
1620122200000|2021-05-04 09:56:40|3822.5|3822|3821.5|3820.5|3822.5|3822.5|3821.5|3820.5|335
1620122210000|2021-05-04 09:56:50|3821|3820|3821.5|3821|3821.5|3821|3820.5|3820|1440
1620122220000|2021-05-04 09:57:00|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|200
1620122230000|2021-05-04 09:57:10|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|1360
1620122240000|2021-05-04 09:57:20|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|397
1620122250000|2021-05-04 09:57:30|3820.5|3819.5|3820|3819|3820.5|3820|3820|3819|2046
1620122260000|2021-05-04 09:57:40|3819.5|3818.5|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|1425
1620122270000|2021-05-04 09:57:50|3819|3818|3819.5|3819|3820|3819.5|3819|3818|617
1620122280000|2021-05-04 09:58:00|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|484
1620122290000|2021-05-04 09:58:10|3819|3818.5|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|142
1620122300000|2021-05-04 09:58:20|3818|3817|3818.5|3817.5|3818.5|3818|3818|3817|899
1620122310000|2021-05-04 09:58:30|3818|3817|3818|3817|3818.5|3818|3817.5|3817|975
1620122320000|2021-05-04 09:58:40|3817.5||3817.5||3817.5||3817.5||100
1620122340000|2021-05-04 09:59:00|3817|3816.5|3816|3815|3817.5|3816.5|3815.5|3815|2579
1620122350000|2021-05-04 09:59:10|3816.5|3815.5|3821|3820|3821|3820|3816|3815.5|8030
1620122360000|2021-05-04 09:59:20|3820.5||3821||3821||3820.5||15
1620122370000|2021-05-04 09:59:30|3820.5|3819.5|3820|3819|3820.5|3819.5|3819|3818.5|2353
1620122380000|2021-05-04 09:59:40|3820.5|3819.5|3819.5|3818.5|3821|3820.5|3819.5|3818.5|548
1620122390000|2021-05-04 09:59:50|3819|3819|3819|3818.5|3819|3819|3819|3818.5|362
1620122400000|2021-05-04 10:00:00|3819.5|3819|3818|3817.5|3820.5|3820|3818|3817.5|1353
1620122410000|2021-05-04 10:00:10|3818.5|3818|3819.5|3818|3819.5|3818.5|3818.5|3817.5|1122
1620122420000|2021-05-04 10:00:20|3819|3818.5|3819|3818|3820|3819.5|3818.5|3818|2682
1620122430000|2021-05-04 10:00:30|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|267
1620122440000|2021-05-04 10:00:40|3818.5|3818.5|3819|3818.5|3819|3818.5|3818.5|3818.5|80
1620122450000|2021-05-04 10:00:50|3819.5|3819|3820|3819.5|3820|3819.5|3819|3818.5|1929
1620122460000|2021-05-04 10:01:00|3820.5|3820|3819.5|3818.5|3821|3820.5|3818.5|3818|2046
1620122470000|2021-05-04 10:01:10|3819|3819|3819|3818|3819.5|3819|3819|3818|150
1620122480000|2021-05-04 10:01:20|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3818.5|3818|285
1620122490000|2021-05-04 10:01:30|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|100
1620122500000|2021-05-04 10:01:40|3819.5|3818.5|3819.5|3819|3819.5|3819|3819.5|3818.5|90
1620122510000|2021-05-04 10:01:50|3820|3819.5|3819|3818|3820|3819.5|3819|3818|1039
1620122520000|2021-05-04 10:02:00|3818.5|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|405
1620122530000|2021-05-04 10:02:10|3818.5||3818.5||3819||3818.5||28
1620122540000|2021-05-04 10:02:20|3818|3817.5|3818|3817.5|3818.5|3818|3818|3817.5|2348
1620122550000|2021-05-04 10:02:30|3817.5|3817|3816|3815|3817.5|3817|3816|3815|785
1620122560000|2021-05-04 10:02:40|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|631
1620122570000|2021-05-04 10:02:50|3817|3816.5|3817|3816|3817.5|3817|3817|3816|387
1620122580000|2021-05-04 10:03:00|3816.5|3815.5|3816|3815|3816.5|3815.5|3815.5|3815|1455
1620122590000|2021-05-04 10:03:10|3815.5|3815.5|3817.5|3816.5|3817.5|3817|3815.5|3815.5|897
1620122600000|2021-05-04 10:03:20|3817|3816|3817|3816.5|3817|3816.5|3816.5|3816|109
1620122610000|2021-05-04 10:03:30|3816.5|3816|3817|3816|3817|3816|3816.5|3816|233
1620122620000|2021-05-04 10:03:40|3816.5|3816.5|3816.5|3815.5|3817|3816.5|3815.5|3815|552
1620122630000|2021-05-04 10:03:50|3816|3815|3816|3815|3816.5|3815.5|3816|3815|0
1620122640000|2021-05-04 10:04:00|3815.5||3816||3816||3815.5||0
1620122650000|2021-05-04 10:04:10|3816.5|3815.5|3815|3814|3816.5|3816|3814.5|3814|813
1620122660000|2021-05-04 10:04:20|3814.5|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|1031
1620122670000|2021-05-04 10:04:30|3814|3813.5|3814|3813.5|3814.5|3813.5|3813.5|3813|775
1620122680000|2021-05-04 10:04:40|3814.5|3814|3816.5|3816|3816.5|3816|3814.5|3814|668
1620122690000|2021-05-04 10:04:50|3817||3816.5||3817||3816.5||1000
1620122700000|2021-05-04 10:05:00|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|222
1620122710000|2021-05-04 10:05:10|3817|3816.5|3818.5|3817.5|3818.5|3817.5|3817|3816|28
1620122720000|2021-05-04 10:05:20|3818||3818||3818||3818||0
1620122730000|2021-05-04 10:05:30|3818.5|3818|3818.5|3817.5|3819|3818.5|3818|3817.5|1610
1620122740000|2021-05-04 10:05:40|3818|3817|3816.5|3816|3818|3817|3816|3815.5|517
1620122750000|2021-05-04 10:05:50|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|185
1620122760000|2021-05-04 10:06:00|3816|3816|3816.5|3816|3817|3816.5|3816|3815.5|308
1620122770000|2021-05-04 10:06:10|3818|3816.5|3814|3813.5|3818|3816.5|3814|3813.5|9023
1620122780000|2021-05-04 10:06:20|3814.5|3813|3815|3814.5|3815|3814.5|3814.5|3813|1169
1620122790000|2021-05-04 10:06:30|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|1246
1620122800000|2021-05-04 10:06:40|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|1617
1620122810000|2021-05-04 10:06:50|||||||||12
1620122820000|2021-05-04 10:07:00|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814|3930
1620122830000|2021-05-04 10:07:10|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|1530
1620122840000|2021-05-04 10:07:20|3815.5|3815|3815|3814|3816|3815.5|3814.5|3813.5|1637
1620122850000|2021-05-04 10:07:30|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3814|202
1620122860000|2021-05-04 10:07:40|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814.5|1183
1620122870000|2021-05-04 10:07:50|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|159
1620122880000|2021-05-04 10:08:00||3814||3814||3814.5||3814|473
1620122890000|2021-05-04 10:08:10|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|1428
1620122900000|2021-05-04 10:08:20|3814|3813|3814|3813.5|3814|3813.5|3813.5|3813|919
1620122910000|2021-05-04 10:08:30|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|474
1620122920000|2021-05-04 10:08:40|3814|3813|3814|3813|3814.5|3813|3813.5|3813|351
1620122930000|2021-05-04 10:08:50|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|7
1620122950000|2021-05-04 10:09:10|3814|3813.5|3813.5|3813|3814|3813.5|3813|3812.5|1282
1620122960000|2021-05-04 10:09:20|3814|3813.5|3815|3814|3815|3814.5|3814|3813.5|1065
1620122970000|2021-05-04 10:09:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|6215
1620122980000|2021-05-04 10:09:40|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3814.5|5048
1620122990000|2021-05-04 10:09:50|3815|3814.5|3814.5|3813.5|3815|3815|3814|3813|351
1620123010000|2021-05-04 10:10:10||3814||3813.5||3814||3813.5|79
1620123020000|2021-05-04 10:10:20|3814|3814|3814|3813.5|3814|3814|3814|3813|92
1620123030000|2021-05-04 10:10:30|3813.5|3813|3812.5|3811.5|3814|3813|3812|3811|3045
1620123040000|2021-05-04 10:10:40||3812||3812||3812||3812|25
1620123050000|2021-05-04 10:10:50|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3810.5|939
1620123060000|2021-05-04 10:11:00|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3811.5|3811.5|301
1620123070000|2021-05-04 10:11:10||3812||3812||3812||3812|1
1620123080000|2021-05-04 10:11:20|||||||||2
1620123090000|2021-05-04 10:11:30|3813|3812.5|3814|3813.5|3814|3813.5|3813|3812.5|785
1620123100000|2021-05-04 10:11:40|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|757
1620123110000|2021-05-04 10:11:50|3814|3813|3813|3812|3814|3813|3812.5|3812|1341
1620123120000|2021-05-04 10:12:00|3812.5|3811.5|3813|3812|3813.5|3812.5|3812|3811.5|1188
1620123130000|2021-05-04 10:12:10||3812.5||3812.5||3812.5||3812.5|120
1620123150000|2021-05-04 10:12:30|3812.5|3812|3814|3813|3814|3813|3812.5|3812|1340
1620123170000|2021-05-04 10:12:50|3813.5||3813.5||3814||3813.5||405
1620123180000|2021-05-04 10:13:00|3814||3813.5||3814||3813.5||255
1620123190000|2021-05-04 10:13:10|3813|3812.5|3813|3812.5|3814|3813|3813|3812.5|1012
1620123210000|2021-05-04 10:13:30|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811.5|968
1620123220000|2021-05-04 10:13:40|3812.5|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|444
1620123230000|2021-05-04 10:13:50|3812|3811|3812.5|3811.5|3812.5|3812|3811|3810.5|1033
1620123240000|2021-05-04 10:14:00|3813|3812|3814|3813|3814|3813|3813|3812|51
1620123250000|2021-05-04 10:14:10|3813.5||3814||3814||3813.5||0
1620123260000|2021-05-04 10:14:20||3813.5||3813.5||3813.5||3813.5|0
1620123270000|2021-05-04 10:14:30|3814.5|3814|3815|3814.5|3815|3814.5|3814|3814|575
1620123280000|2021-05-04 10:14:40|||||||||263
1620123290000|2021-05-04 10:14:50|||||||||122
1620123300000|2021-05-04 10:15:00|3815.5|3815|3815|3814.5|3816|3815|3815|3814.5|2881
1620123310000|2021-05-04 10:15:10|3815.5|3815|3816|3815.5|3816.5|3816|3815.5|3814.5|5731
1620123320000|2021-05-04 10:15:20|3816.5|3816|3816.5|3816|3818.5|3817.5|3816|3815.5|7850
1620123330000|2021-05-04 10:15:30|3817.5|3815.5|3817.5|3817|3817.5|3817|3817|3815.5|2395
1620123340000|2021-05-04 10:15:40||3816.5||3817||3817||3816.5|1380
1620123350000|2021-05-04 10:15:50|3817|3816.5|3816|3815|3817|3816.5|3816|3815|314
1620123360000|2021-05-04 10:16:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|1048
1620123370000|2021-05-04 10:16:10|3816|3815|3815|3814.5|3816|3815|3815|3814.5|97
1620123380000|2021-05-04 10:16:20|3814.5|3814|3816|3815|3816|3815|3814.5|3813.5|433
1620123390000|2021-05-04 10:16:30|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|80
1620123400000|2021-05-04 10:16:40|3816|3816|3815.5|3814.5|3816|3816|3815.5|3814.5|0
1620123410000|2021-05-04 10:16:50|3815|3814|3815.5|3815|3815.5|3815|3815|3814|284
1620123420000|2021-05-04 10:17:00|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|145
1620123430000|2021-05-04 10:17:10|3814.5|3814|3814.5|3813.5|3815|3814.5|3814|3813.5|278
1620123440000|2021-05-04 10:17:20|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|0
1620123450000|2021-05-04 10:17:30|3814.5|3814|3815.5|3814.5|3815.5|3815|3814.5|3814|2293
1620123460000|2021-05-04 10:17:40|3815|3815|3814.5|3814|3815.5|3815|3814.5|3813.5|1121
1620123480000|2021-05-04 10:18:00|3814|3813.5|3814|3813.5|3814.5|3814|3813.5|3813|2657
1620123490000|2021-05-04 10:18:10|3813.5|3813|3813|3812|3814|3813.5|3813|3812|1777
1620123500000|2021-05-04 10:18:20|3812.5||3812.5||3812.5||3812.5||0
1620123520000|2021-05-04 10:18:40|3813|3812.5|3813|3812|3813|3812.5|3813|3812|446
1620123530000|2021-05-04 10:18:50|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|314
1620123540000|2021-05-04 10:19:00|3813|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|472
1620123550000|2021-05-04 10:19:10|3813||3813||3813.5||3813||0
1620123560000|2021-05-04 10:19:20|3813.5|3813|3814.5|3814|3814.5|3814|3813.5|3812.5|1614
1620123580000|2021-05-04 10:19:40|3815|3814.5|3814.5|3814|3815.5|3814.5|3814.5|3814|463
1620123600000|2021-05-04 10:20:00|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|283
1620123610000|2021-05-04 10:20:10|3815.5||3815.5||3815.5||3815||0
1620123620000|2021-05-04 10:20:20|3815|3815|3815|3814.5|3815|3815|3815|3814.5|25
1620123630000|2021-05-04 10:20:30|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|92
1620123640000|2021-05-04 10:20:40|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|1720
1620123650000|2021-05-04 10:20:50||3815||3815||3815||3815|0
1620123660000|2021-05-04 10:21:00|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|2061
1620123670000|2021-05-04 10:21:10|3815.5|3815.5|3816|3815.5|3816.5|3816|3815.5|3815.5|784
1620123680000|2021-05-04 10:21:20|3815.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|670
1620123690000|2021-05-04 10:21:30|||||||||342
1620123700000|2021-05-04 10:21:40|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|2
1620123710000|2021-05-04 10:21:50|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|2529
1620123720000|2021-05-04 10:22:00|3815.5||3815.5||3816||3815.5||1500
1620123730000|2021-05-04 10:22:10|3816|3815.5|3818.5|3817.5|3818.5|3817.5|3816|3815.5|2387
1620123740000|2021-05-04 10:22:20||3818||3818||3818||3818|0
1620123750000|2021-05-04 10:22:30|3819|3818.5|3818.5|3818|3819|3818.5|3818|3817.5|1451
1620123760000|2021-05-04 10:22:40|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|905
1620123770000|2021-05-04 10:22:50|3818|3817.5|3819|3818|3819|3818.5|3818|3817.5|1733
1620123780000|2021-05-04 10:23:00|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|512
1620123790000|2021-05-04 10:23:10|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|764
1620123810000|2021-05-04 10:23:30|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|684
1620123820000|2021-05-04 10:23:40|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|273
1620123830000|2021-05-04 10:23:50|3817.5|3816|3816.5|3816|3817.5|3816|3816.5|3816|1711
1620123840000|2021-05-04 10:24:00|3816|3815.5|3817|3816.5|3817|3816.5|3816|3815.5|2170
1620123850000|2021-05-04 10:24:10|3817.5||3817||3817.5||3817||2602
1620123860000|2021-05-04 10:24:20|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|2949
1620123880000|2021-05-04 10:24:40|||||||||2010
1620123910000|2021-05-04 10:25:10|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|816
1620123920000|2021-05-04 10:25:20|3818||3818||3818||3817.5||443
1620123930000|2021-05-04 10:25:30|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|1756
1620123940000|2021-05-04 10:25:40|||||||||25
1620123950000|2021-05-04 10:25:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|943
1620123960000|2021-05-04 10:26:00|||||||||226
1620123970000|2021-05-04 10:26:10|3816.5|3816|3816.5|3816|3816.5|3816|3816|3815.5|1443
1620123980000|2021-05-04 10:26:20|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|564
1620123990000|2021-05-04 10:26:30|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3816|618
1620124000000|2021-05-04 10:26:40|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|728
1620124010000|2021-05-04 10:26:50|||||||||266
1620124020000|2021-05-04 10:27:00|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|1278
1620124030000|2021-05-04 10:27:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|912
1620124040000|2021-05-04 10:27:20|||||||||520
1620124050000|2021-05-04 10:27:30|3817.5||3817.5||3817.5||3817||276
1620124060000|2021-05-04 10:27:40|3817|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|0
1620124070000|2021-05-04 10:27:50|3818|3817|3817.5|3817|3818|3817|3817.5|3816.5|0
1620124080000|2021-05-04 10:28:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|0
1620124090000|2021-05-04 10:28:10|||||||||326
1620124100000|2021-05-04 10:28:20|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|1516
1620124110000|2021-05-04 10:28:30|3818.5|3818|3820.5|3820|3820.5|3820|3818.5|3818|6466
1620124120000|2021-05-04 10:28:40|3820|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|1132
1620124130000|2021-05-04 10:28:50|3820|3819|3819|3818.5|3820|3819|3819|3818.5|1194
1620124140000|2021-05-04 10:29:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|483
1620124150000|2021-05-04 10:29:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|100
1620124160000|2021-05-04 10:29:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|295
1620124180000|2021-05-04 10:29:40|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|1080
1620124200000|2021-05-04 10:30:00|3820.5|3820|3820.5|3820|3821|3820.5|3820.5|3820|3389
1620124210000|2021-05-04 10:30:10|3820|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|418
1620124220000|2021-05-04 10:30:20|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|258
1620124230000|2021-05-04 10:30:30|3820.5|3819.5|3821|3820.5|3821|3820.5|3820.5|3819|387
1620124240000|2021-05-04 10:30:40|3820.5|3820|3818.5|3818|3820.5|3820|3818.5|3818|2949
1620124250000|2021-05-04 10:30:50|3819|3818.5|3819|3818.5|3819|3818.5|3818.5|3818|580
1620124280000|2021-05-04 10:31:20|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|254
1620124290000|2021-05-04 10:31:30|3818.5|3818|3818.5|3818|3818.5|3818|3818|3817.5|846
1620124300000|2021-05-04 10:31:40|3819|3817.5|3818|3817.5|3819|3817.5|3818|3817|2941
1620124310000|2021-05-04 10:31:50|||||||||50
1620124320000|2021-05-04 10:32:00|3817.5|3817|3818|3817.5|3818|3817.5|3817|3816.5|875
1620124340000|2021-05-04 10:32:20|||||||||7
1620124350000|2021-05-04 10:32:30|3817.5|3817|3817.5|3817|3818|3817|3817|3816.5|1785
1620124360000|2021-05-04 10:32:40|3818|3817.5|3817.5|3817|3818.5|3818|3817.5|3817|5617
1620124370000|2021-05-04 10:32:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|218
1620124380000|2021-05-04 10:33:00|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3815.5|143
1620124390000|2021-05-04 10:33:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|310
1620124400000|2021-05-04 10:33:20|||||||||307
1620124410000|2021-05-04 10:33:30|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|486
1620124430000|2021-05-04 10:33:50|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|1203
1620124440000|2021-05-04 10:34:00|3816.5|3816|3816.5|3816|3816.5|3816.5|3816.5|3816|1535
1620124450000|2021-05-04 10:34:10|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|780
1620124480000|2021-05-04 10:34:40|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|234
1620124490000|2021-05-04 10:34:50|3818|3817.5|3817|3816.5|3818|3817.5|3817|3816.5|1652
1620124500000|2021-05-04 10:35:00|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|1806
1620124510000|2021-05-04 10:35:10|3817.5|3817|3819|3818|3819.5|3819|3817.5|3817|1680
1620124520000|2021-05-04 10:35:20|3819.5|3818.5|3819.5|3819|3819.5|3819|3819.5|3818.5|92
1620124530000|2021-05-04 10:35:30|3820|3819.5|3821.5|3821|3821.5|3821|3820|3819.5|897
1620124540000|2021-05-04 10:35:40|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|475
1620124550000|2021-05-04 10:35:50|3820.5|3820|3820.5|3819.5|3821|3820|3820|3819.5|2028
1620124560000|2021-05-04 10:36:00||3820||3820||3820||3820|0
1620124570000|2021-05-04 10:36:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|153
1620124590000|2021-05-04 10:36:30|3820.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3819|1588
1620124600000|2021-05-04 10:36:40|3819|3818.5|3820|3819|3820|3819.5|3819|3818.5|812
1620124610000|2021-05-04 10:36:50|3819.5||3819.5||3819.5||3819.5||27
1620124630000|2021-05-04 10:37:10|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|898
1620124640000|2021-05-04 10:37:20|3819.5|3818.5|3819.5|3819|3819.5|3819|3819.5|3818.5|224
1620124650000|2021-05-04 10:37:30|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818|286
1620124660000|2021-05-04 10:37:40|3819.5|3819|3821|3820.5|3821|3820.5|3819.5|3819|815
1620124670000|2021-05-04 10:37:50|||||||||203
1620124680000|2021-05-04 10:38:00|3820.5|3820|3820.5|3820|3820.5|3820|3820|3819.5|835
1620124700000|2021-05-04 10:38:20|3820|3819.5|3820|3819.5|3820|3820|3820|3819.5|957
1620124710000|2021-05-04 10:38:30|||||||||356
1620124720000|2021-05-04 10:38:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|304
1620124730000|2021-05-04 10:38:50||3819.5||3820||3820||3819.5|2337
1620124740000|2021-05-04 10:39:00|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|150
1620124750000|2021-05-04 10:39:10|3821.5|3821|3821|3820.5|3821.5|3821|3821|3820.5|1067
1620124760000|2021-05-04 10:39:20|||||||||1089
1620124770000|2021-05-04 10:39:30|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|434
1620124790000|2021-05-04 10:39:50|3821|3820.5|3821|3820|3821|3820.5|3820.5|3819.5|1292
1620124800000|2021-05-04 10:40:00||3820.5||3820.5||3820.5||3820.5|0
1620124810000|2021-05-04 10:40:10|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|378
1620124820000|2021-05-04 10:40:20|3822|3821.5|3821|3820.5|3822|3821.5|3821|3820.5|1207
1620124840000|2021-05-04 10:40:40|3821.5|3821|3820.5|3820|3821.5|3821|3820.5|3820|1151
1620124850000|2021-05-04 10:40:50|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818.5|1688
1620124860000|2021-05-04 10:41:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|289
1620124870000|2021-05-04 10:41:10|||||||||3
1620124890000|2021-05-04 10:41:30|3820|3819.5|3820|3819.5|3820.5|3820|3820|3819.5|467
1620124900000|2021-05-04 10:41:40|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|1789
1620124910000|2021-05-04 10:41:50|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|235
1620124920000|2021-05-04 10:42:00|3819.5|3819|3819.5|3819|3820|3819.5|3819.5|3819|503
1620124930000|2021-05-04 10:42:10|3820.5|3819.5|3820.5|3820|3820.5|3820|3820.5|3819.5|1208
1620124940000|2021-05-04 10:42:20|3820|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|1642
1620124950000|2021-05-04 10:42:30|3821|3820|3822|3821.5|3822|3821.5|3821|3820|1053
1620124960000|2021-05-04 10:42:40|3821.5|3821|3821|3820|3821.5|3821|3820.5|3820|385
1620124970000|2021-05-04 10:42:50|3820.5|3820.5|3820|3819.5|3821|3820.5|3820|3819.5|515
1620124980000|2021-05-04 10:43:00|3820.5|3820|3821|3820|3821|3820.5|3820.5|3819.5|199
1620124990000|2021-05-04 10:43:10|3820.5||3821||3821||3820.5||25
1620125010000|2021-05-04 10:43:30||3820.5||3820.5||3820.5||3820.5|283
1620125020000|2021-05-04 10:43:40|3821.5|3821|3822.5|3822|3822.5|3822|3821.5|3821|1779
1620125030000|2021-05-04 10:43:50|3823||3822.5||3823||3822.5||261
1620125040000|2021-05-04 10:44:00|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|624
1620125050000|2021-05-04 10:44:10|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|728
1620125060000|2021-05-04 10:44:20|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|453
1620125070000|2021-05-04 10:44:30|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3820.5|548
1620125080000|2021-05-04 10:44:40|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|315
1620125100000|2021-05-04 10:45:00|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|667
1620125110000|2021-05-04 10:45:10|3820.5|3820|3821|3820|3821|3820.5|3820.5|3820|150
1620125130000|2021-05-04 10:45:30|||||||||17
1620125140000|2021-05-04 10:45:40|3820.5|3819.5|3820.5|3820|3821|3820.5|3820|3819|2446
1620125150000|2021-05-04 10:45:50|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820|223
1620125160000|2021-05-04 10:46:00|3820.5|3820|3820.5|3819.5|3821|3820.5|3820|3819.5|489
1620125170000|2021-05-04 10:46:10|3820|3819|3819|3818.5|3820|3819|3819|3818|676
1620125180000|2021-05-04 10:46:20|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3818|157
1620125210000|2021-05-04 10:46:50|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|122
1620125220000|2021-05-04 10:47:00|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|677
1620125230000|2021-05-04 10:47:10|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|184
1620125240000|2021-05-04 10:47:20|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|231
1620125250000|2021-05-04 10:47:30|3820|3819|3820|3819.5|3820|3819.5|3820|3819|1320
1620125260000|2021-05-04 10:47:40|||||||||76
1620125270000|2021-05-04 10:47:50|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|84
1620125280000|2021-05-04 10:48:00|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|92
1620125290000|2021-05-04 10:48:10|||||||||435
1620125300000|2021-05-04 10:48:20|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|414
1620125310000|2021-05-04 10:48:30|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|497
1620125320000|2021-05-04 10:48:40|3821|3820.5|3819.5|3819|3821|3820.5|3819.5|3819|2658
1620125330000|2021-05-04 10:48:50|3820|3818.5|3820|3819.5|3820|3819.5|3820|3818.5|264
1620125340000|2021-05-04 10:49:00|3820.5|3820|3820.5|3820|3821|3820|3820|3819.5|1029
1620125350000|2021-05-04 10:49:10|||||||||486
1620125360000|2021-05-04 10:49:20|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819|1261
1620125370000|2021-05-04 10:49:30|||||||||20
1620125380000|2021-05-04 10:49:40|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|294
1620125390000|2021-05-04 10:49:50|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|809
1620125400000|2021-05-04 10:50:00|3819.5|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|1165
1620125410000|2021-05-04 10:50:10|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819.5|0
1620125430000|2021-05-04 10:50:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|356
1620125440000|2021-05-04 10:50:40|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|0
1620125450000|2021-05-04 10:50:50|||||||||278
1620125460000|2021-05-04 10:51:00|||||||||272
1620125480000|2021-05-04 10:51:20|||||||||304
1620125490000|2021-05-04 10:51:30|3820.5|3820|3820.5|3820|3821|3820|3820|3819.5|42897
1620125500000|2021-05-04 10:51:40|3820|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|802
1620125510000|2021-05-04 10:51:50|||||||||2964
1620125520000|2021-05-04 10:52:00|3821|3820.5|3823|3822.5|3823|3822.5|3820.5|3820.5|9505
1620125530000|2021-05-04 10:52:10|3823.5|3823|3823.5|3823|3824|3823|3823.5|3823|1827
1620125550000|2021-05-04 10:52:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823|227
1620125560000|2021-05-04 10:52:40|3824.5|3824|3825|3824|3825|3824.5|3824.5|3824|4554
1620125570000|2021-05-04 10:52:50|3825.5|3824.5|3825|3824|3825.5|3825|3825|3824|1060
1620125580000|2021-05-04 10:53:00|3825.5|3824.5|3826.5|3825.5|3826.5|3825.5|3825|3824.5|453
1620125590000|2021-05-04 10:53:10|3827|3826|3825.5|3825|3827|3826.5|3825.5|3824.5|3829
1620125600000|2021-05-04 10:53:20|3826|3825.5|3827.5|3827|3827.5|3827|3825.5|3825.5|4449
1620125610000|2021-05-04 10:53:30|3828|3827.5|3828|3827|3828|3827.5|3828|3827|292
1620125620000|2021-05-04 10:53:40|3828.5|3828|3829.5|3829|3829.5|3829|3828.5|3828|4345
1620125630000|2021-05-04 10:53:50|3830|3829.5|3830.5|3830|3831|3830|3830|3829.5|636
1620125640000|2021-05-04 10:54:00|3831|3829.5|3830|3829.5|3831|3829.5|3830|3829.5|2487
1620125650000|2021-05-04 10:54:10|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|426
1620125660000|2021-05-04 10:54:20|3829|3828.5|3829|3828.5|3829.5|3828.5|3829|3828|434
1620125670000|2021-05-04 10:54:30|||||||||410
1620125680000|2021-05-04 10:54:40|||||||||1020
1620125690000|2021-05-04 10:54:50|3828.5|3828|3829|3828|3829|3828.5|3828.5|3828|710
1620125700000|2021-05-04 10:55:00||3828.5||3828.5||3828.5||3828.5|255
1620125710000|2021-05-04 10:55:10|3828.5|3828|3829|3828|3829|3828|3828|3827.5|1705
1620125720000|2021-05-04 10:55:20|3829.5|3828.5|3829.5|3829|3829.5|3829|3829.5|3828.5|270
1620125730000|2021-05-04 10:55:30|3830|3829.5|3830|3829|3830|3829.5|3829.5|3829|452
1620125740000|2021-05-04 10:55:40|3829.5||3830||3830||3829.5||259
1620125750000|2021-05-04 10:55:50|3829.5||3829.5||3829.5||3829.5||375
1620125760000|2021-05-04 10:56:00|3830|3829.5|3831.5|3831|3831.5|3831|3830|3829.5|1891
1620125770000|2021-05-04 10:56:10|3832|3831.5|3832|3831.5|3833|3832|3832|3831.5|2752
1620125790000|2021-05-04 10:56:30|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|599
1620125800000|2021-05-04 10:56:40|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|358
1620125810000|2021-05-04 10:56:50|3831|3830.5|3831|3830|3831|3830.5|3831|3830|745
1620125820000|2021-05-04 10:57:00|3831.5|3830.5|3832|3831|3832|3831.5|3831.5|3830|2051
1620125830000|2021-05-04 10:57:10|3831.5|3831.5|3831.5|3831|3831.5|3831.5|3831|3830.5|1171
1620125840000|2021-05-04 10:57:20|3831|3830.5|3831.5|3831|3832|3831|3831|3830.5|1130
1620125850000|2021-05-04 10:57:30|3831|3830.5|3831|3830|3831.5|3831|3831|3830|398
1620125860000|2021-05-04 10:57:40|3831.5|3830.5|3830.5|3830|3831.5|3831|3830.5|3830|345
1620125870000|2021-05-04 10:57:50|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|460
1620125880000|2021-05-04 10:58:00|3831.5|3831|3831|3830.5|3832|3831.5|3831|3830.5|179
1620125890000|2021-05-04 10:58:10|3830.5|3830|3831|3830|3831|3830.5|3830.5|3830|577
1620125900000|2021-05-04 10:58:20|3830.5|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|4081
1620125910000|2021-05-04 10:58:30|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|1281
1620125920000|2021-05-04 10:58:40|3830|3829.5|3829.5|3828.5|3830.5|3830|3829.5|3828.5|1107
1620125930000|2021-05-04 10:58:50|3829|3829|3829|3828.5|3829|3829|3829|3828.5|127
1620125940000|2021-05-04 10:59:00||3828||3828.5||3828.5||3828|0
1620125960000|2021-05-04 10:59:20|3829.5|3829|3830|3829|3830|3829.5|3829.5|3828.5|1504
1620125980000|2021-05-04 10:59:40|3829.5|3828.5|3830|3829.5|3830.5|3830|3829.5|3828.5|2373
1620125990000|2021-05-04 10:59:50|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|470
1620126000000|2021-05-04 11:00:00|3830.5|3830|3831|3830|3831|3830.5|3830.5|3830|1206
1620126010000|2021-05-04 11:00:10|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831|3830.5|1524
1620126020000|2021-05-04 11:00:20|3831|3830|3831|3830.5|3831.5|3830.5|3830.5|3830|980
1620126030000|2021-05-04 11:00:30|3831.5|3831|3830.5|3830|3832.5|3832|3830.5|3830|8015
1620126040000|2021-05-04 11:00:40|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|225
1620126050000|2021-05-04 11:00:50|||||||||106
1620126060000|2021-05-04 11:01:00|||||||||20
1620126070000|2021-05-04 11:01:10|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|229
1620126080000|2021-05-04 11:01:20|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3829.5|92
1620126090000|2021-05-04 11:01:30|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|155
1620126100000|2021-05-04 11:01:40||3831||3831||3831||3831|0
1620126110000|2021-05-04 11:01:50|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|169
1620126120000|2021-05-04 11:02:00|3830.5|3830|3831.5|3831|3831.5|3831|3830.5|3830|1887
1620126130000|2021-05-04 11:02:10|3832|3831.5|3832|3831|3832|3831.5|3831.5|3831|1577
1620126140000|2021-05-04 11:02:20||3831.5||3831||3831.5||3831|0
1620126150000|2021-05-04 11:02:30||3831.5||3831.5||3831.5||3831|336
1620126160000|2021-05-04 11:02:40|3832.5|3832|3833|3832|3833|3832|3832|3831.5|2520
1620126170000|2021-05-04 11:02:50|3832.5|3832.5|3833|3832|3833|3832.5|3832.5|3832|1
1620126180000|2021-05-04 11:03:00||3832.5||3832.5||3832.5||3832|249
1620126190000|2021-05-04 11:03:10|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|1190
1620126200000|2021-05-04 11:03:20|3834.5|3834|3834.5|3834|3835|3834.5|3834|3833.5|3089
1620126210000|2021-05-04 11:03:30|3835|3834.5|3836|3835.5|3836|3835.5|3835|3834|2503
1620126220000|2021-05-04 11:03:40|3836.5|3836|3836.5|3836|3837|3836.5|3836|3835.5|5874
1620126230000|2021-05-04 11:03:50|3836|3835.5|3836|3835.5|3836|3836|3836|3835.5|1017
1620126240000|2021-05-04 11:04:00|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|301
1620126250000|2021-05-04 11:04:10|3836.5||3836||3836.5||3836||21104
1620126260000|2021-05-04 11:04:20|3836.5||3836||3836.5||3836||9259
1620126270000|2021-05-04 11:04:30|3836.5||3836||3836.5||3836||531
1620126280000|2021-05-04 11:04:40|3836.5||3836||3836.5||3836||3137
1620126290000|2021-05-04 11:04:50|3836.5||3836||3836.5||3836||2361
1620126300000|2021-05-04 11:05:00|3836.5||3836||3836.5||3836||8490
1620126310000|2021-05-04 11:05:10|3836.5|3836|3837|3836.5|3837|3836.5|3836|3836|4537
1620126320000|2021-05-04 11:05:20|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|589
1620126330000|2021-05-04 11:05:30|||||||||270
1620126340000|2021-05-04 11:05:40|3837.5|3837|3838|3837.5|3838|3837.5|3837|3836.5|2793
1620126350000|2021-05-04 11:05:50|||||||||9
1620126360000|2021-05-04 11:06:00|||||||||200
1620126370000|2021-05-04 11:06:10|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|1067
1620126380000|2021-05-04 11:06:20|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|413
1620126390000|2021-05-04 11:06:30|3837.5|3837|3839|3838.5|3839|3838.5|3837.5|3837|2109
1620126400000|2021-05-04 11:06:40|3838.5|3838|3839|3838|3839|3838|3838.5|3838|516
1620126410000|2021-05-04 11:06:50||3838.5||3838.5||3838.5||3838.5|26
1620126420000|2021-05-04 11:07:00|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|1644
1620126430000|2021-05-04 11:07:10|||||||||247
1620126440000|2021-05-04 11:07:20|3838.5|3838|3840|3839.5|3841|3840.5|3838.5|3838|21726
1620126450000|2021-05-04 11:07:30|3840.5|3840|3840.5|3840|3840.5|3840|3840|3839.5|396
1620126460000|2021-05-04 11:07:40|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|5219
1620126470000|2021-05-04 11:07:50|3840|3839.5|3840|3839.5|3840.5|3840|3839.5|3838.5|9280
1620126480000|2021-05-04 11:08:00|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|280
1620126490000|2021-05-04 11:08:10|3840|3839.5|3839.5|3839|3840.5|3839.5|3839|3838|5285
1620126500000|2021-05-04 11:08:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|90
1620126510000|2021-05-04 11:08:30|3840.5||3840||3840.5||3840||409
1620126520000|2021-05-04 11:08:40|3839.5|3839|3839.5|3839|3839.5|3839.5|3839.5|3839|247
1620126530000|2021-05-04 11:08:50|3840|3839.5|3840|3839|3840.5|3840|3839.5|3839|1784
1620126540000|2021-05-04 11:09:00|3839.5|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3838|85
1620126550000|2021-05-04 11:09:10|3838|3837.5|3839|3838.5|3839.5|3838.5|3838|3837|1058
1620126560000|2021-05-04 11:09:20|3838.5|3838|3839|3838|3839|3838.5|3838.5|3838|1030
1620126570000|2021-05-04 11:09:30|3838.5|3837.5|3839|3838|3839|3838.5|3838|3837.5|847
1620126580000|2021-05-04 11:09:40|3839.5|3838.5|3840|3839.5|3840|3839.5|3839.5|3838|678
1620126590000|2021-05-04 11:09:50|3840.5|3840|3839.5|3839|3840.5|3840|3839.5|3839|1462
1620126600000|2021-05-04 11:10:00|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|914
1620126610000|2021-05-04 11:10:10|3838.5|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3838|1349
1620126620000|2021-05-04 11:10:20|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|13
1620126630000|2021-05-04 11:10:30|3840|3839|3840|3839|3840|3839.5|3840|3839|298
1620126640000|2021-05-04 11:10:40|3839.5||3839.5||3839.5||3839.5||150
1620126650000|2021-05-04 11:10:50|3840|3838.5|3839|3838.5|3840|3839|3839|3838|3776
1620126660000|2021-05-04 11:11:00|3838.5|3838|3838|3837.5|3839|3838.5|3838|3837|7497
1620126670000|2021-05-04 11:11:10|3838.5|3838|3839|3838.5|3839.5|3839|3838.5|3838|16439
1620126680000|2021-05-04 11:11:20|3839.5|3839|3839|3838|3839.5|3839|3838.5|3838|5391
1620126690000|2021-05-04 11:11:30|3838.5|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|856
1620126700000|2021-05-04 11:11:40|3839.5||3839.5||3839.5||3839||722
1620126710000|2021-05-04 11:11:50|3839|3838|3838.5|3838|3839.5|3838.5|3838.5|3838|6588
1620126720000|2021-05-04 11:12:00|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|3531
1620126730000|2021-05-04 11:12:10|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|2118
1620126740000|2021-05-04 11:12:20|3839|3838.5|3837.5|3837|3839|3838.5|3837|3836.5|3136
1620126750000|2021-05-04 11:12:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837|280
1620126760000|2021-05-04 11:12:40|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|16369
1620126770000|2021-05-04 11:12:50|3839.5|3839|3838|3837.5|3839.5|3839|3838|3837.5|1987
1620126780000|2021-05-04 11:13:00|||||||||361
1620126790000|2021-05-04 11:13:10|3837.5|3837|3838.5|3838|3839|3838|3837.5|3837|2813
1620126800000|2021-05-04 11:13:20|||||||||13
1620126810000|2021-05-04 11:13:30|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|714
1620126820000|2021-05-04 11:13:40|3838|3837.5|3837.5|3837|3838|3837.5|3837|3836.5|6703
1620126830000|2021-05-04 11:13:50|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|9541
1620126840000|2021-05-04 11:14:00|3837.5|3837|3837|3836.5|3837.5|3837.5|3837|3836.5|923
1620126860000|2021-05-04 11:14:20|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836.5|934
1620126870000|2021-05-04 11:14:30|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|1491
1620126880000|2021-05-04 11:14:40|||||||||497
1620126890000|2021-05-04 11:14:50|3838.5|3838|3839.5|3839|3839.5|3839|3838.5|3838|2390
1620126900000|2021-05-04 11:15:00|3840||3839.5||3840||3839.5||5743
1620126910000|2021-05-04 11:15:10|||||||||1183
1620126920000|2021-05-04 11:15:20|3840||3839.5||3840||3839.5||3306
1620126930000|2021-05-04 11:15:30|||||||||388
1620126940000|2021-05-04 11:15:40|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|5288
1620126950000|2021-05-04 11:15:50|3839.5|3839|3838.5|3838|3839.5|3839|3837.5|3836.5|7636
1620126960000|2021-05-04 11:16:00|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|961
1620126970000|2021-05-04 11:16:10|||||||||380
1620126980000|2021-05-04 11:16:20|3838|3837|3839|3838.5|3839|3838.5|3838|3837|8290
1620126990000|2021-05-04 11:16:30|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|1620
1620127010000|2021-05-04 11:16:50|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|2562
1620127040000|2021-05-04 11:17:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|995
1620127050000|2021-05-04 11:17:30|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|714
1620127070000|2021-05-04 11:17:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|224
1620127080000|2021-05-04 11:18:00|3839||3839||3839||3839||0
1620127090000|2021-05-04 11:18:10||3838.5||3838.5||3838.5||3838.5|267
1620127100000|2021-05-04 11:18:20|||||||||533
1620127110000|2021-05-04 11:18:30|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|323
1620127120000|2021-05-04 11:18:40|||||||||396
1620127130000|2021-05-04 11:18:50|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|2404
1620127140000|2021-05-04 11:19:00|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|888
1620127150000|2021-05-04 11:19:10|3840||3839.5||3840||3839.5||3795
1620127160000|2021-05-04 11:19:20|3840||3839.5||3840||3839.5||15088
1620127170000|2021-05-04 11:19:30|3840||3839.5||3840||3839.5||4550
1620127180000|2021-05-04 11:19:40|3840||3839.5||3840||3839.5||2000
1620127220000|2021-05-04 11:20:20|||||||||2000
1620127230000|2021-05-04 11:20:30|3840|3838.5|3839|3838.5|3840|3838.5|3839|3838.5|7058
1620127240000|2021-05-04 11:20:40|||||||||50
1620127250000|2021-05-04 11:20:50|3839.5|3839|3841|3840.5|3841|3840.5|3839.5|3839|20319
1620127260000|2021-05-04 11:21:00|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|8416
1620127270000|2021-05-04 11:21:10|||||||||275
1620127280000|2021-05-04 11:21:20|3842|3841.5|3843.5|3843|3843.5|3843|3842|3841.5|6269
1620127300000|2021-05-04 11:21:40|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|771
1620127310000|2021-05-04 11:21:50||3841.5||3842||3842||3841.5|540
1620127320000|2021-05-04 11:22:00|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|67
1620127330000|2021-05-04 11:22:10|||||||||290
1620127350000|2021-05-04 11:22:30|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3842.5|829
1620127360000|2021-05-04 11:22:40|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|80
1620127380000|2021-05-04 11:23:00|||||||||267
1620127390000|2021-05-04 11:23:10|3844.5||3844||3844.5||3844||1914
1620127400000|2021-05-04 11:23:20|||||||||118
1620127410000|2021-05-04 11:23:30|3844.5||3844||3844.5||3844||914
1620127420000|2021-05-04 11:23:40|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3843|2644
1620127430000|2021-05-04 11:23:50|||||||||5
1620127440000|2021-05-04 11:24:00|||||||||158
1620127450000|2021-05-04 11:24:10|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|3332
1620127460000|2021-05-04 11:24:20|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|28
1620127480000|2021-05-04 11:24:40|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3841.5|1073
1620127490000|2021-05-04 11:24:50|3842|3841.5|3841.5|3841|3842|3842|3841|3840.5|814
1620127500000|2021-05-04 11:25:00|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|215
1620127520000|2021-05-04 11:25:20|3842.5|3841.5|3844.5|3844|3844.5|3844|3842.5|3841.5|3804
1620127530000|2021-05-04 11:25:30|3845|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|9407
1620127540000|2021-05-04 11:25:40|3846.5|3846|3846|3845.5|3846.5|3846|3845.5|3845|4301
1620127550000|2021-05-04 11:25:50|3846.5|3845|3845.5|3845|3846.5|3845|3845.5|3844.5|3017
1620127560000|2021-05-04 11:26:00|3845|3844.5|3845.5|3845|3845.5|3845|3844.5|3843.5|4154
1620127570000|2021-05-04 11:26:10|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845|648
1620127580000|2021-05-04 11:26:20|3846.5|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|894
1620127590000|2021-05-04 11:26:30|3846|3846|3846|3845.5|3846.5|3846|3846|3845.5|1832
1620127600000|2021-05-04 11:26:40|3846.5||3846.5||3846.5||3846.5||0
1620127610000|2021-05-04 11:26:50|3846|3845|3845.5|3845|3846|3845|3845|3844.5|4848
1620127620000|2021-05-04 11:27:00|3845|3844.5|3843.5|3842.5|3845.5|3845|3843|3842|5286
1620127630000|2021-05-04 11:27:10|3843|3843|3843|3842.5|3843|3843|3843|3842.5|1140
1620127640000|2021-05-04 11:27:20|3843.5||3843||3843.5||3843||440
1620127650000|2021-05-04 11:27:30|3842.5|3842|3842.5|3842|3843|3842|3842.5|3842|1868
1620127660000|2021-05-04 11:27:40|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|1111
1620127670000|2021-05-04 11:27:50|3842|3841.5|3841|3840.5|3842|3841.5|3841|3840.5|795
1620127680000|2021-05-04 11:28:00|3840.5|3840|3842|3841.5|3842|3841.5|3840.5|3840|1787
1620127690000|2021-05-04 11:28:10|3841.5|3841|3841.5|3841|3842|3841|3841|3840.5|333
1620127700000|2021-05-04 11:28:20|3842||3841.5||3842||3841.5||520
1620127710000|2021-05-04 11:28:30|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|2829
1620127720000|2021-05-04 11:28:40|3842.5|3842|3842.5|3841.5|3842.5|3842|3842.5|3841.5|304
1620127730000|2021-05-04 11:28:50|3843|3842|3842.5|3842|3843|3842|3842.5|3842|0
1620127750000|2021-05-04 11:29:10|3843|3842.5|3844|3843|3844.5|3843.5|3843|3842.5|1707
1620127760000|2021-05-04 11:29:20|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1620127770000|2021-05-04 11:29:30|3845|3844|3844.5|3844|3845.5|3844.5|3844.5|3844|7001
1620127790000|2021-05-04 11:29:50|||||||||144
1620127800000|2021-05-04 11:30:00|3845||3844.5||3845||3844.5||5027
1620127820000|2021-05-04 11:30:20|3844|3843.5|3843.5|3843|3844.5|3844|3843.5|3843|4582
1620127830000|2021-05-04 11:30:30|3844||3843.5||3844||3843.5||1386
1620127840000|2021-05-04 11:30:40|3844|3843.5|3844|3843|3844|3843.5|3844|3843|864
1620127850000|2021-05-04 11:30:50|3843.5||3843.5||3843.5||3843.5||0
1620127860000|2021-05-04 11:31:00|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|1786
1620127870000|2021-05-04 11:31:10|3842.5|3842|3843|3842.5|3843|3842.5|3842|3841.5|2104
1620127880000|2021-05-04 11:31:20|||||||||26
1620127900000|2021-05-04 11:31:40|3843.5|3843|3843.5|3843|3844|3843.5|3843.5|3843|392
1620127910000|2021-05-04 11:31:50|||||||||13
1620127930000|2021-05-04 11:32:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|897
1620127940000|2021-05-04 11:32:20|||||||||325
1620127950000|2021-05-04 11:32:30|3844.5|3844|3840|3839.5|3844.5|3844|3840|3839.5|45508
1620127960000|2021-05-04 11:32:40|3840.5|3840|3842|3841.5|3842.5|3842|3840.5|3840|841
1620127970000|2021-05-04 11:32:50|||||||||24
1620127980000|2021-05-04 11:33:00|3841.5|3841|3842|3841|3842|3841.5|3841.5|3841|2868
1620127990000|2021-05-04 11:33:10||3841.5||3841.5||3841.5||3841.5|15
1620128000000|2021-05-04 11:33:20|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|549
1620128010000|2021-05-04 11:33:30|||||||||200
1620128020000|2021-05-04 11:33:40|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|456
1620128030000|2021-05-04 11:33:50|3841.5|3841|3840.5|3840|3841.5|3841|3840.5|3840|1668
1620128040000|2021-05-04 11:34:00|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839.5|802
1620128050000|2021-05-04 11:34:10|3840|3839|3839|3838|3840|3839|3837.5|3837|2119
1620128060000|2021-05-04 11:34:20|3838.5|3838.5|3839.5|3838.5|3839.5|3839|3838.5|3838|450
1620128070000|2021-05-04 11:34:30|3840|3839|3839.5|3839|3840|3839.5|3838.5|3838|998
1620128080000|2021-05-04 11:34:40||3838.5||3838.5||3838.5||3838.5|0
1620128090000|2021-05-04 11:34:50|3839|3838|3838.5|3837.5|3839.5|3838|3838.5|3837.5|670
1620128100000|2021-05-04 11:35:00|3838|3838|3838|3837.5|3838.5|3838|3837.5|3837|2846
1620128110000|2021-05-04 11:35:10|3837.5|3837|3836.5|3836|3837.5|3837|3836|3835.5|3155
1620128120000|2021-05-04 11:35:20|3836|3835.5|3835.5|3834.5|3836.5|3836|3835|3834.5|892
1620128130000|2021-05-04 11:35:30|3835|3835|3838|3837|3838|3837|3835|3835|1088
1620128140000|2021-05-04 11:35:40|3838.5|3837.5|3838|3837|3838.5|3838|3837.5|3837|1550
1620128150000|2021-05-04 11:35:50||3837.5||3837.5||3837.5||3837.5|11
1620128170000|2021-05-04 11:36:10|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|355
1620128180000|2021-05-04 11:36:20|3836.5|3836|3833.5|3833|3836.5|3836|3833|3832.5|5109
1620128190000|2021-05-04 11:36:30|3834|3832.5|3835|3834|3835|3834.5|3834|3832.5|239
1620128200000|2021-05-04 11:36:40|3834.5|3833.5|3835|3834.5|3835.5|3835|3834.5|3833.5|2000
1620128210000|2021-05-04 11:36:50||3834||3834.5||3834.5||3834|0
1620128220000|2021-05-04 11:37:00|||||||||13
1620128230000|2021-05-04 11:37:10|3835.5|3835|3837|3836|3837|3836|3835.5|3835|1276
1620128240000|2021-05-04 11:37:20|3836.5|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|441
1620128250000|2021-05-04 11:37:30|3837|3835.5|3836|3835|3837|3835.5|3835.5|3834.5|2897
1620128260000|2021-05-04 11:37:40|3836.5|3835.5|3836.5|3836|3836.5|3836|3836.5|3835.5|675
1620128270000|2021-05-04 11:37:50|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|324
1620128280000|2021-05-04 11:38:00|3838||3838||3838||3837.5||103
1620128290000|2021-05-04 11:38:10|3838.5|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|604
1620128300000|2021-05-04 11:38:20|||||||||292
1620128310000|2021-05-04 11:38:30|3838.5||3838.5||3838.5||3838||270
1620128320000|2021-05-04 11:38:40|3838||3838.5||3838.5||3838||0
1620128330000|2021-05-04 11:38:50|3838|3837|3836.5|3836|3838|3837|3836.5|3836|1717
1620128340000|2021-05-04 11:39:00|3836|3835.5|3836|3835.5|3836.5|3836|3835|3834.5|901
1620128350000|2021-05-04 11:39:10|3835.5|3835|3836|3835|3836|3835.5|3835.5|3834.5|699
1620128360000|2021-05-04 11:39:20|3835.5|3834.5|3834|3833|3836|3834.5|3833.5|3833|379
1620128370000|2021-05-04 11:39:30|3833.5|3832.5|3832.5|3832|3834|3833.5|3832.5|3831.5|864
1620128380000|2021-05-04 11:39:40|3833|3832.5|3832.5|3831.5|3833|3832.5|3831|3830.5|3759
1620128390000|2021-05-04 11:39:50|3832|3832|3830.5|3830|3832.5|3832|3830.5|3830|821
1620128400000|2021-05-04 11:40:00|3831|3829.5|3826.5|3825.5|3831|3829.5|3826|3825.5|4797
1620128410000|2021-05-04 11:40:10|3826|3825|3820.5|3819.5|3827|3826|3820|3819.5|13633
1620128420000|2021-05-04 11:40:20|3821|3820|3821|3820|3823.5|3823|3820|3819.5|3451
1620128430000|2021-05-04 11:40:30|3821.5|3820.5|3820|3819|3821.5|3820.5|3818|3817.5|2674
1620128440000|2021-05-04 11:40:40|3819.5|3818.5|3819.5|3818.5|3820.5|3819.5|3818|3817.5|2208
1620128450000|2021-05-04 11:40:50|3819|3818|3817.5|3817|3819.5|3818.5|3816|3815.5|934
1620128460000|2021-05-04 11:41:00|3818|3817.5|3815|3814|3818|3817.5|3814.5|3814|3127
1620128470000|2021-05-04 11:41:10|3815.5|3814.5|3813|3812|3816.5|3815.5|3811|3810|3224
1620128480000|2021-05-04 11:41:20|3813.5|3812.5|3811|3810|3813.5|3813|3810.5|3810|2937
1620128490000|2021-05-04 11:41:30|3810.5|3810.5|3809.5|3809|3811.5|3811|3808.5|3807.5|5790
1620128500000|2021-05-04 11:41:40|3810|3809.5|3809|3808|3811|3810.5|3807|3806.5|3222
1620128510000|2021-05-04 11:41:50|3809.5|3808.5|3806.5|3806|3809.5|3809|3805|3804|2467
1620128520000|2021-05-04 11:42:00|3807|3805.5|3805.5|3804.5|3807|3806.5|3804|3803|6870
1620128530000|2021-05-04 11:42:10|3806.5|3806|3809.5|3808.5|3810|3809.5|3805.5|3805|12860
1620128540000|2021-05-04 11:42:20|3810|3809|3810|3809.5|3811|3810|3806.5|3805.5|3269
1620128550000|2021-05-04 11:42:30|3810.5|3809|3812|3811|3813|3812.5|3808.5|3807|29659
1620128560000|2021-05-04 11:42:40|3812.5|3811.5|3813.5|3813|3816.5|3815.5|3812|3811|2127
1620128570000|2021-05-04 11:42:50|3814|3812.5|3815|3813.5|3815.5|3814.5|3813|3812|876
1620128580000|2021-05-04 11:43:00|3814.5|3814|3816|3815|3816.5|3815.5|3813|3812.5|1663
1620128590000|2021-05-04 11:43:10|3815.5|3814.5|3814.5|3813|3815.5|3815|3814|3813|1149
1620128600000|2021-05-04 11:43:20|3815|3813.5|3816.5|3815.5|3817|3816|3815|3813|9012
1620128610000|2021-05-04 11:43:30|3816|3815|3819|3818|3819.5|3818.5|3815|3814|1549
1620128620000|2021-05-04 11:43:40|3819.5|3818.5|3819|3818|3819.5|3819|3817.5|3816.5|1347
1620128630000|2021-05-04 11:43:50|3819.5|3818.5|3819.5|3818.5|3820|3819.5|3819|3818|1116
1620128640000|2021-05-04 11:44:00|3819|3819|3819|3818.5|3821|3820.5|3818|3817|28775
1620128650000|2021-05-04 11:44:10|3819.5|3819|3819.5|3818.5|3820|3819.5|3819|3818|2351
1620128660000|2021-05-04 11:44:20|3820|3819|3817.5|3817|3820|3819|3817|3816|278
1620128670000|2021-05-04 11:44:30|3818|3817.5|3821.5|3820.5|3821.5|3820.5|3818|3817|2956
1620128680000|2021-05-04 11:44:40|3822|3821|3822|3821|3822.5|3821.5|3822|3820.5|32
1620128690000|2021-05-04 11:44:50|3821|3820.5|3821|3820.5|3822.5|3821.5|3820.5|3820|854
1620128700000|2021-05-04 11:45:00|3820.5|3820|3817.5|3816.5|3821.5|3820.5|3816.5|3816|17323
1620128710000|2021-05-04 11:45:10|3817|3817|3819.5|3818.5|3819.5|3818.5|3815.5|3815|15708
1620128720000|2021-05-04 11:45:20|3820|3819|3822.5|3821.5|3822.5|3821.5|3818|3817|2412
1620128730000|2021-05-04 11:45:30|3823|3822|3822.5|3822|3823|3822.5|3820.5|3820|1367
1620128740000|2021-05-04 11:45:40|3823|3822.5|3821|3820|3823.5|3823|3820.5|3820|1010
1620128750000|2021-05-04 11:45:50|3821.5|3820.5|3823|3821.5|3824|3823.5|3821.5|3820.5|853
1620128760000|2021-05-04 11:46:00|3822.5|3822|3818.5|3817.5|3822.5|3822|3818.5|3817.5|3433
1620128770000|2021-05-04 11:46:10|3818|3818|3816|3815|3819|3818.5|3815.5|3815|1585
1620128780000|2021-05-04 11:46:20|3815.5|3815.5|3815.5|3814.5|3816|3815.5|3815|3814|1705
1620128790000|2021-05-04 11:46:30|3815|3814|3813|3812|3815.5|3814.5|3812|3811|2826
1620128800000|2021-05-04 11:46:40|3813.5|3812.5|3814.5|3813.5|3815|3814.5|3813.5|3812.5|855
1620128810000|2021-05-04 11:46:50|3814|3813|3813|3811.5|3814|3813|3812|3811|1604
1620128820000|2021-05-04 11:47:00|3813.5|3812|3814|3813|3814.5|3814|3813|3812|1098
1620128830000|2021-05-04 11:47:10|3813.5|3812.5|3814.5|3813.5|3815|3814|3812.5|3811.5|1850
1620128840000|2021-05-04 11:47:20|3814|3813|3812.5|3812|3814|3813.5|3812.5|3812|903
1620128850000|2021-05-04 11:47:30|3813|3812.5|3813|3812|3813.5|3813|3812|3811|2089
1620128860000|2021-05-04 11:47:40|3813.5|3812.5|3810.5|3809.5|3813.5|3813|3810.5|3809.5|457
1620128870000|2021-05-04 11:47:50|3810|3809|3810|3809|3811|3810|3809.5|3809|2458
1620128880000|2021-05-04 11:48:00|3810.5|3809.5|3809.5|3808.5|3810.5|3809.5|3808.5|3808|1787
1620128890000|2021-05-04 11:48:10|3809|3808|3809.5|3808.5|3810|3809.5|3808.5|3808|466
1620128900000|2021-05-04 11:48:20|3809|3809|3810.5|3809.5|3810.5|3809.5|3809|3808.5|1949
1620128910000|2021-05-04 11:48:30|3810|3809|3807.5|3806.5|3810|3809|3807.5|3806.5|1929
1620128920000|2021-05-04 11:48:40|3807|3806|3806.5|3805|3807.5|3807|3805|3804.5|25827
1620128930000|2021-05-04 11:48:50|3806|3805.5|3808|3807|3808|3807.5|3806|3805|2392
1620128940000|2021-05-04 11:49:00|3807.5|3806.5|3806.5|3806|3807.5|3807|3806|3805|776
1620128950000|2021-05-04 11:49:10|3807|3805.5|3807|3806|3807.5|3807|3807|3805.5|2254
1620128960000|2021-05-04 11:49:20|3806.5|3806.5|3808.5|3808|3808.5|3808|3806.5|3806|485
1620128970000|2021-05-04 11:49:30|3809|3807.5|3809|3808.5|3809|3808.5|3809|3807.5|185
1620128980000|2021-05-04 11:49:40|3809.5|3809|3809.5|3809|3810.5|3809.5|3809.5|3809|706
1620128990000|2021-05-04 11:49:50|3810|3809.5|3810|3809.5|3810|3809.5|3809.5|3809|181
1620129000000|2021-05-04 11:50:00|3809.5|3809|3808|3807|3810.5|3810|3807.5|3806.5|1044
1620129010000|2021-05-04 11:50:10|3808.5|3807.5|3810|3809|3810|3809.5|3808.5|3807|416
1620129020000|2021-05-04 11:50:20|3809.5|3809.5|3809|3807.5|3810|3809.5|3807.5|3807|1385
1620129030000|2021-05-04 11:50:30|3808.5|3808|3809.5|3808.5|3809.5|3809|3808.5|3807.5|18
1620129040000|2021-05-04 11:50:40|3809|3808|3806.5|3805.5|3809|3808|3806|3805.5|2277
1620129050000|2021-05-04 11:50:50|3806|3806|3808.5|3808|3808.5|3808|3806|3805.5|849
1620129060000|2021-05-04 11:51:00|3809|3808.5|3808|3807|3809|3808.5|3807|3806.5|525
1620129070000|2021-05-04 11:51:10|3807.5|3806.5|3808|3807|3808|3807.5|3806.5|3805.5|643
1620129080000|2021-05-04 11:51:20|3808.5|3807.5|3809.5|3809|3809.5|3809|3808.5|3807|165
1620129090000|2021-05-04 11:51:30|3810|3808.5|3809.5|3809|3811|3810|3809|3808.5|1418
1620129100000|2021-05-04 11:51:40|3809|3808.5|3810.5|3810|3811|3810.5|3809|3808|1182
1620129110000|2021-05-04 11:51:50|3811|3810.5|3810.5|3810|3811.5|3811|3810.5|3809.5|1258
1620129120000|2021-05-04 11:52:00|3811|3810.5|3810|3809.5|3811.5|3810.5|3810|3809|1680
1620129130000|2021-05-04 11:52:10|3810.5|3810|3811|3810.5|3811.5|3811|3810|3810|1237
1620129140000|2021-05-04 11:52:20|3811.5|3811|3815.5|3814.5|3815.5|3815|3811.5|3810.5|5556
1620129150000|2021-05-04 11:52:30|3815|3814|3820|3818.5|3820|3818.5|3815|3814|782
1620129160000|2021-05-04 11:52:40|3819.5|3818|3818|3816.5|3820|3818.5|3818|3816.5|1006
1620129170000|2021-05-04 11:52:50|3818.5|3817|3819|3818|3819|3818|3818|3816.5|137
1620129180000|2021-05-04 11:53:00|3818.5|3817.5|3818|3817|3818.5|3818|3817.5|3816.5|3119
1620129190000|2021-05-04 11:53:10|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817|3816|275
1620129200000|2021-05-04 11:53:20|3818|3817|3818|3817.5|3818|3817.5|3817.5|3816.5|342
1620129210000|2021-05-04 11:53:30|3817.5|3817|3817.5|3816.5|3817.5|3817|3817|3816|961
1620129220000|2021-05-04 11:53:40|3817|3817|3818|3817|3818|3817.5|3817|3816|339
1620129230000|2021-05-04 11:53:50|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|101
1620129240000|2021-05-04 11:54:00|3819||3818.5||3819||3818.5||46
1620129250000|2021-05-04 11:54:10|3818|3817.5|3817.5|3816.5|3818|3818|3817|3816|2652
1620129260000|2021-05-04 11:54:20|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|207
1620129270000|2021-05-04 11:54:30|3818|3817|3817.5|3816.5|3818.5|3817.5|3817|3816|143
1620129280000|2021-05-04 11:54:40|3817||3817.5||3817.5||3817||0
1620129290000|2021-05-04 11:54:50|3817|3817|3817.5|3817|3817.5|3817|3817|3816.5|88
1620129300000|2021-05-04 11:55:00|3817|3816.5|3815.5|3815|3817.5|3817|3815.5|3815|978
1620129310000|2021-05-04 11:55:10|3815|3814.5|3813.5|3812.5|3815|3814.5|3813.5|3812.5|163
1620129320000|2021-05-04 11:55:20|3813|3813|3813|3812.5|3813|3813|3813|3812.5|75
1620129330000|2021-05-04 11:55:30|3812.5|3812|3813.5|3813|3813.5|3813|3812|3811|1238
1620129340000|2021-05-04 11:55:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|461
1620129350000|2021-05-04 11:55:50|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812|792
1620129360000|2021-05-04 11:56:00|3812.5|3812|3814|3813|3814|3813|3812.5|3812|105
1620129370000|2021-05-04 11:56:10|3813.5|3813.5|3813.5|3812.5|3813.5|3813.5|3813|3812|526
1620129380000|2021-05-04 11:56:20|3814|3813|3814|3813.5|3814|3813.5|3814|3812.5|86
1620129390000|2021-05-04 11:56:30|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|124
1620129400000|2021-05-04 11:56:40|3813.5|3813|3813|3812|3813.5|3813|3813|3812|294
1620129410000|2021-05-04 11:56:50|3812.5|3812.5|3811.5|3811|3812.5|3812.5|3811.5|3811|1008
1620129420000|2021-05-04 11:57:00|3812|3811.5|3812.5|3811.5|3812.5|3812|3811.5|3811|853
1620129430000|2021-05-04 11:57:10|3812|3812|3812|3811.5|3812.5|3812|3812|3811|802
1620129440000|2021-05-04 11:57:20|3812.5|3811|3812|3811.5|3812.5|3811.5|3812|3811|509
1620129450000|2021-05-04 11:57:30|3812.5|3812|3813.5|3813|3813.5|3813|3812.5|3812|397
1620129460000|2021-05-04 11:57:40|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|642
1620129470000|2021-05-04 11:57:50|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|322
1620129480000|2021-05-04 11:58:00|3811.5|3811|3811.5|3810.5|3812|3811|3811|3810.5|1322
1620129490000|2021-05-04 11:58:10||3811||3811||3811||3810.5|83
1620129500000|2021-05-04 11:58:20|3811|3810.5|3811.5|3810.5|3811.5|3811|3811|3810.5|268
1620129510000|2021-05-04 11:58:30|3811|3811|3811.5|3811|3811.5|3811|3811|3810.5|341
1620129520000|2021-05-04 11:58:40|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|399
1620129530000|2021-05-04 11:58:50|3812|3812|3812|3811.5|3813|3812|3812|3811.5|229
1620129540000|2021-05-04 11:59:00|3811.5|3811|3810.5|3809.5|3813|3812|3810.5|3809.5|1833
1620129550000|2021-05-04 11:59:10|3810|3810|3810|3809.5|3810.5|3810|3809.5|3809|753
1620129560000|2021-05-04 11:59:20|3809.5|3809|3809|3808.5|3809.5|3809.5|3808.5|3808|826
1620129570000|2021-05-04 11:59:30|3809.5|3809|3809|3808.5|3810|3809|3809|3808.5|321
1620129580000|2021-05-04 11:59:40|3808.5|3808|3809|3808|3809|3808.5|3808.5|3807.5|619
1620129590000|2021-05-04 11:59:50|3808.5|3808.5|3808|3807.5|3808.5|3808.5|3808|3807.5|278
1620129600000|2021-05-04 12:00:00|3807.5|3807|3805.5|3804.5|3808|3807.5|3805.5|3804.5|2003
1620129610000|2021-05-04 12:00:10|3805|3804|3804.5|3803.5|3805.5|3804.5|3804|3803.5|859
1620129620000|2021-05-04 12:00:20|3804|3804|3804.5|3804|3805|3804|3804|3803.5|690
1620129630000|2021-05-04 12:00:30|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|272
1620129640000|2021-05-04 12:00:40|3805|3804.5|3804.5|3803.5|3805|3804.5|3804.5|3803.5|176
1620129650000|2021-05-04 12:00:50|3804|3804|3805|3804|3805|3804|3804|3803.5|145
1620129660000|2021-05-04 12:01:00|3805.5|3804.5|3804|3803.5|3807.5|3807|3804|3803.5|2824
1620129670000|2021-05-04 12:01:10|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|925
1620129680000|2021-05-04 12:01:20|3803.5|3803|3803.5|3803|3803.5|3803|3802.5|3802|5763
1620129690000|2021-05-04 12:01:30|3803|3802.5|3803|3802.5|3803.5|3803|3803|3802.5|0
1620129700000|2021-05-04 12:01:40|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|361
1620129710000|2021-05-04 12:01:50|3803|3803|3805|3804|3805|3804|3803|3802.5|2270
1620129720000|2021-05-04 12:02:00|3804.5|3804.5|3804|3803.5|3805.5|3804.5|3804|3803.5|451
1620129730000|2021-05-04 12:02:10|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|93
1620129740000|2021-05-04 12:02:20|3804.5|3804|3805|3804.5|3805|3804.5|3804|3803.5|632
1620129750000|2021-05-04 12:02:30|3808|3807.5|3805.5|3804.5|3808|3807.5|3805.5|3804.5|12953
1620129760000|2021-05-04 12:02:40|3805||3805||3805||3805||1656
1620129770000|2021-05-04 12:02:50|3804.5|3804|3805.5|3805|3805.5|3805|3804|3803|1657
1620129780000|2021-05-04 12:03:00|3805|3804.5|3805|3804.5|3805.5|3804.5|3805|3804.5|182
1620129790000|2021-05-04 12:03:10|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3803.5|884
1620129800000|2021-05-04 12:03:20|3805|3804.5|3805|3804.5|3805.5|3804.5|3805|3804.5|427
1620129810000|2021-05-04 12:03:30|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3805|432
1620129820000|2021-05-04 12:03:40|||||||||165
1620129830000|2021-05-04 12:03:50|3805|3804.5|3805|3804|3805.5|3804.5|3804.5|3804|3181
1620129840000|2021-05-04 12:04:00|3804.5|3803.5|3804|3803|3804.5|3803.5|3803.5|3802.5|806
1620129850000|2021-05-04 12:04:10||3803.5||3803||3803.5||3803|50
1620129860000|2021-05-04 12:04:20||3803.5||3803||3803.5||3803|0
1620129870000|2021-05-04 12:04:30|3804.5|3803.5|3804.5|3804|3805|3804|3804.5|3803.5|534
1620129880000|2021-05-04 12:04:40|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803.5|918
1620129890000|2021-05-04 12:04:50|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3804|369
1620129900000|2021-05-04 12:05:00|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|971
1620129910000|2021-05-04 12:05:10|3802.5|3802|3800|3799.5|3803|3802|3799.5|3799|30504
1620129920000|2021-05-04 12:05:20|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3799.5|1649
1620129930000|2021-05-04 12:05:30|||||||||600
1620129940000|2021-05-04 12:05:40|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|631
1620129950000|2021-05-04 12:05:50|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|206
1620129960000|2021-05-04 12:06:00|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|620
1620129970000|2021-05-04 12:06:10|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|202
1620129980000|2021-05-04 12:06:20|3804||3804||3804||3803.5||13
1620129990000|2021-05-04 12:06:30|3803.5|3802.5|3805.5|3805|3805.5|3805|3803.5|3802.5|4296
1620130000000|2021-05-04 12:06:40|3805|3804.5|3805|3804|3805|3805|3805|3804|1118
1620130010000|2021-05-04 12:06:50|3805.5|3804.5|3805.5|3805|3806|3805|3805.5|3804.5|75
1620130020000|2021-05-04 12:07:00|3806|3805.5|3806.5|3805.5|3807|3806.5|3806|3805.5|539
1620130030000|2021-05-04 12:07:10||3806||3806||3806||3805.5|129
1620130040000|2021-05-04 12:07:20|3807|3806.5|3807|3806.5|3808|3807|3807|3806|2786
1620130050000|2021-05-04 12:07:30|3807.5|3807|3807.5|3806.5|3807.5|3807|3807|3806.5|984
1620130060000|2021-05-04 12:07:40|3807|3806|3805.5|3804.5|3807.5|3807|3805.5|3804.5|4628
1620130070000|2021-05-04 12:07:50|3805|3805|3805.5|3805|3805.5|3805|3805|3804.5|1671
1620130080000|2021-05-04 12:08:00|3805|3804.5|3803.5|3803|3805|3804.5|3803.5|3803|875
1620130090000|2021-05-04 12:08:10|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803|861
1620130100000|2021-05-04 12:08:20|3803.5|3803|3802|3801|3803.5|3803|3802|3801|686
1620130110000|2021-05-04 12:08:30|3801.5|3801.5|3802.5|3802|3802.5|3802|3801|3800.5|5121
1620130120000|2021-05-04 12:08:40|3803|3802.5|3800.5|3800|3803|3802.5|3800.5|3799.5|1898
1620130130000|2021-05-04 12:08:50|3800|3799.5|3799.5|3798.5|3800|3799.5|3799|3798|688
1620130140000|2021-05-04 12:09:00|3799|3798|3798|3797|3799.5|3798.5|3797.5|3797|9252
1620130150000|2021-05-04 12:09:10|3797.5|3797.5|3797|3796|3797.5|3797.5|3796|3795|5540
1620130160000|2021-05-04 12:09:20|3797.5|3796.5|3797|3796.5|3797.5|3797|3797|3796|435
1620130170000|2021-05-04 12:09:30|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|751
1620130180000|2021-05-04 12:09:40|3797.5|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|1483
1620130190000|2021-05-04 12:09:50|3797|3796.5|3797.5|3796.5|3797.5|3797|3796.5|3796|4388
1620130200000|2021-05-04 12:10:00|3798|3797|3797.5|3797|3799|3798.5|3797.5|3796.5|3359
1620130210000|2021-05-04 12:10:10|3797|3796.5|3795|3794.5|3797.5|3796.5|3794|3793.5|7912
1620130220000|2021-05-04 12:10:20|3794.5|3794|3795.5|3795|3795.5|3795|3793|3792.5|11167
1620130230000|2021-05-04 12:10:30|3795|3794.5|3794|3793.5|3795.5|3795|3794|3793.5|4705
1620130240000|2021-05-04 12:10:40|3794.5|3794|3794.5|3794|3794.5|3794|3794|3793.5|951
1620130250000|2021-05-04 12:10:50|3795|3794.5|3794.5|3793.5|3795|3794.5|3794|3793|3272
1620130260000|2021-05-04 12:11:00|3794|3793|3794.5|3793.5|3794.5|3794|3793.5|3793|8660
1620130270000|2021-05-04 12:11:10|3794|3793|3793|3792|3794|3793.5|3792.5|3792|840
1620130280000|2021-05-04 12:11:20|3792.5|3792.5|3792|3791.5|3792.5|3792.5|3792|3791.5|2404
1620130290000|2021-05-04 12:11:30|3791.5|3791|3791.5|3791|3792|3791.5|3791|3790.5|1141
1620130300000|2021-05-04 12:11:40|3792|3791.5|3794|3793|3794|3793|3792|3791.5|1890
1620130310000|2021-05-04 12:11:50|3793.5|3792.5|3792.5|3791.5|3793.5|3792.5|3792.5|3791.5|0
1620130320000|2021-05-04 12:12:00|3792|3791|3792.5|3792|3792.5|3792|3792|3791|268
1620130330000|2021-05-04 12:12:10|3793|3792.5|3793|3792.5|3793.5|3793|3792.5|3792|1125
1620130340000|2021-05-04 12:12:20|3792.5|3792|3793|3792|3793.5|3793|3792.5|3792|372
1620130350000|2021-05-04 12:12:30|3792.5|3792.5|3793.5|3792.5|3793.5|3792.5|3792.5|3792.5|189
1620130360000|2021-05-04 12:12:40|3794|3793|3793.5|3793|3794|3793.5|3793.5|3792.5|237
1620130370000|2021-05-04 12:12:50|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|780
1620130380000|2021-05-04 12:13:00|3793.5|3793|3792.5|3791.5|3794|3793.5|3792.5|3791.5|920
1620130390000|2021-05-04 12:13:10|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|249
1620130400000|2021-05-04 12:13:20|3793|3793|3793|3792.5|3793|3793|3793|3792.5|289
1620130410000|2021-05-04 12:13:30|3792.5|3792|3791|3790.5|3792.5|3792|3791|3790.5|569
1620130420000|2021-05-04 12:13:40|3790.5|3790|3790.5|3790|3791|3790|3789.5|3789|2685
1620130430000|2021-05-04 12:13:50|3790|3789.5|3789|3788.5|3791|3790.5|3788.5|3788|4157
1620130440000|2021-05-04 12:14:00|3789.5|3788|3788.5|3787.5|3789.5|3789|3788.5|3787.5|1958
1620130450000|2021-05-04 12:14:10|3788|3788|3787.5|3787|3788|3788|3787|3786|1987
1620130460000|2021-05-04 12:14:20|3788|3787.5|3788|3787|3788|3787.5|3787.5|3787|914
1620130470000|2021-05-04 12:14:30|3787.5|3786.5|3786.5|3786|3787.5|3786.5|3786.5|3786|534
1620130480000|2021-05-04 12:14:40|3786|3785.5|3786.5|3786|3787|3786.5|3786|3785.5|1584
1620130490000|2021-05-04 12:14:50|3787|3786.5|3787|3786|3787|3786.5|3786.5|3786|1629
1620130500000|2021-05-04 12:15:00|3786.5|3786.5|3786.5|3785.5|3787.5|3787|3786|3785.5|6595
1620130510000|2021-05-04 12:15:10|3786|3786|3785|3784|3786.5|3786|3782.5|3782|2524
1620130530000|2021-05-04 12:15:30|3785.5|3784.5|3784|3783|3786.5|3785.5|3783.5|3783|3087
1620130540000|2021-05-04 12:15:40|3783.5|3782.5|3782.5|3782|3784|3783.5|3782.5|3781.5|1099
1620130550000|2021-05-04 12:15:50|3783|3782.5|3783.5|3782.5|3783.5|3783|3782.5|3782|1182
1620130560000|2021-05-04 12:16:00|3783|3783|3783.5|3783|3783.5|3783|3782.5|3782|1601
1620130570000|2021-05-04 12:16:10|3784|3783.5|3784|3783|3785|3784|3783.5|3782.5|6894
1620130580000|2021-05-04 12:16:20|3784.5|3783.5|3785.5|3785|3785.5|3785|3784|3783.5|1603
1620130590000|2021-05-04 12:16:30|3786|3785.5|3785.5|3785|3787|3786|3785.5|3785|746
1620130600000|2021-05-04 12:16:40|3786|3785.5|3787|3786.5|3787.5|3786.5|3785.5|3785|281
1620130610000|2021-05-04 12:16:50|3786.5|3786|3786.5|3785.5|3787|3786.5|3786.5|3785.5|213
1620130620000|2021-05-04 12:17:00|3786|3785|3786|3785|3786|3785|3785.5|3784.5|119
1620130630000|2021-05-04 12:17:10|3785.5|3784.5|3784.5|3783.5|3785.5|3784.5|3784|3783.5|93
1620130640000|2021-05-04 12:17:20|3784|3783|3784|3783.5|3784.5|3783.5|3783.5|3783|347
1620130650000|2021-05-04 12:17:30||3783||3783.5||3783.5||3783|10
1620130660000|2021-05-04 12:17:40|3783.5|3783|3783.5|3782.5|3783.5|3783|3781.5|3781|1159
1620130670000|2021-05-04 12:17:50|3784|3782|3783.5|3782.5|3784|3783|3783|3782|699
1620130680000|2021-05-04 12:18:00|3783|3783|3783|3782.5|3783|3783|3783|3782.5|0
1620130690000|2021-05-04 12:18:10|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|150
1620130700000|2021-05-04 12:18:20|3783.5|3783|3785|3784.5|3785.5|3785|3783.5|3783|257
1620130710000|2021-05-04 12:18:30|3785.5|3785|3786|3785|3786.5|3785.5|3785.5|3785|202
1620130720000|2021-05-04 12:18:40|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|0
1620130730000|2021-05-04 12:18:50|3787|3786|3787|3786.5|3787.5|3786.5|3787|3786|0
1620130740000|2021-05-04 12:19:00|3786.5|3786|3785|3784.5|3786.5|3786|3785|3784.5|701
1620130750000|2021-05-04 12:19:10|3784.5|3784|3784|3782.5|3784.5|3784|3783|3782.5|680
1620130760000|2021-05-04 12:19:20|3783.5|3782|3781.5|3780.5|3783.5|3782|3780.5|3780|1619
1620130770000|2021-05-04 12:19:30|3781|3781|3781.5|3780.5|3782|3781.5|3781|3780.5|922
1620130780000|2021-05-04 12:19:40|3782|3781|3781|3780.5|3782.5|3781.5|3781|3780.5|547
1620130790000|2021-05-04 12:19:50|3781.5|3781|3782.5|3782|3782.5|3782|3781.5|3781|623
1620130800000|2021-05-04 12:20:00|3782|3781.5|3782|3781|3782.5|3781.5|3782|3781|681
1620130810000|2021-05-04 12:20:10|3781.5|3781.5|3780.5|3780|3782|3781.5|3780.5|3780|656
1620130820000|2021-05-04 12:20:20|3781|3780.5|3780|3779.5|3781|3780.5|3779.5|3779|1295
1620130830000|2021-05-04 12:20:30|3779.5|3779|3778.5|3777.5|3780|3779.5|3778|3777.5|625
1620130840000|2021-05-04 12:20:40|3778|3778|3777.5|3777|3778.5|3778|3777|3776|3931
1620130850000|2021-05-04 12:20:50|3777|3776.5|3778|3777|3778.5|3777.5|3777|3776.5|2236
1620130860000|2021-05-04 12:21:00|3777.5|3776.5|3776.5|3776|3777.5|3776.5|3776.5|3776|333
1620130870000|2021-05-04 12:21:10|3776|3775.5|3776|3775|3776.5|3776|3775.5|3775|1140
1620130880000|2021-05-04 12:21:20|3776.5|3775.5|3775|3774.5|3777|3776.5|3775|3774.5|2272
1620130890000|2021-05-04 12:21:30|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|1078
1620130900000|2021-05-04 12:21:40|3775|3774.5|3776|3775|3776|3775|3774.5|3774.5|0
1620130910000|2021-05-04 12:21:50|3776.5|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|3158
1620130920000|2021-05-04 12:22:00|3777.5|3777|3778|3777|3778|3777.5|3777|3776.5|3017
1620130930000|2021-05-04 12:22:10|3777.5|3776.5|3777.5|3777|3778|3777|3777|3776|502
1620130940000|2021-05-04 12:22:20|3778|3776.5|3778|3777|3778|3777|3778|3776.5|0
1620130950000|2021-05-04 12:22:30|3777.5|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|350
1620130960000|2021-05-04 12:22:40|3777.5|3776|3775.5|3775|3777.5|3776.5|3775|3774.5|1285
1620130970000|2021-05-04 12:22:50|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|860
1620130980000|2021-05-04 12:23:00|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|373
1620130990000|2021-05-04 12:23:10|3776|3775.5|3775.5|3774.5|3776|3775.5|3774.5|3774|3687
1620131000000|2021-05-04 12:23:20|3775|3775|3776|3775.5|3776|3775.5|3775|3775|95
1620131010000|2021-05-04 12:23:30|3776.5|3776|3777.5|3777|3777.5|3777|3776.5|3776|505
1620131020000|2021-05-04 12:23:40|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|826
1620131030000|2021-05-04 12:23:50|3777|3776.5|3777.5|3776.5|3778|3777.5|3777|3776.5|223
1620131040000|2021-05-04 12:24:00|3777|3776|3777|3776|3777|3776.5|3776.5|3776|207
1620131050000|2021-05-04 12:24:10|3777.5|3776.5|3777|3776.5|3777.5|3777|3777|3776|73
1620131060000|2021-05-04 12:24:20|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|93
1620131070000|2021-05-04 12:24:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|109
1620131080000|2021-05-04 12:24:40|3777.5|3777|3778|3777.5|3779|3778.5|3777.5|3777|1611
1620131090000|2021-05-04 12:24:50|3778.5|3777|3777.5|3777|3778.5|3777|3777.5|3777|998
1620131100000|2021-05-04 12:25:00|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|1113
1620131110000|2021-05-04 12:25:10|3776.5|3776.5|3777.5|3776.5|3777.5|3777|3776.5|3776.5|186
1620131120000|2021-05-04 12:25:20|3777|3777|3777|3776|3777|3777|3777|3776|3
1620131130000|2021-05-04 12:25:30|3776.5|3776.5|3777|3776|3777|3776.5|3776.5|3776|94
1620131140000|2021-05-04 12:25:40|3776.5|3776.5|3777|3776.5|3777|3776.5|3776.5|3776.5|93
1620131150000|2021-05-04 12:25:50|3777.5|3777|3777.5|3777|3777.5|3777|3776.5|3776|2250
1620131160000|2021-05-04 12:26:00|3777|3776.5|3776.5|3776|3777|3776.5|3776|3775.5|820
1620131170000|2021-05-04 12:26:10|3776|3775.5|3773.5|3773|3776.5|3775.5|3773.5|3773|1283
1620131180000|2021-05-04 12:26:20|3774|3772.5|3774.5|3774|3775|3774|3774|3772.5|2306
1620131190000|2021-05-04 12:26:30|3774|3773.5|3774|3773.5|3774.5|3774|3773.5|3772.5|381
1620131200000|2021-05-04 12:26:40|3773.5|3773|3773|3772|3773.5|3773|3772.5|3772|1306
1620131210000|2021-05-04 12:26:50|3772.5|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772|150
1620131220000|2021-05-04 12:27:00|3774|3772|3773|3772.5|3775.5|3775|3773|3772|3155
1620131230000|2021-05-04 12:27:10|3773.5|3773|3774|3773|3774.5|3773.5|3773.5|3772.5|93
1620131240000|2021-05-04 12:27:20|3774.5|3773.5|3775|3774|3775|3774.5|3774.5|3773.5|218
1620131250000|2021-05-04 12:27:30|3774.5|3774.5|3776|3775|3776|3775.5|3774.5|3774|278
1620131260000|2021-05-04 12:27:40|3775.5|3774.5|3775|3774|3775.5|3774.5|3774|3773|384
1620131270000|2021-05-04 12:27:50|3775.5|3774.5|3775.5|3774.5|3776|3775.5|3775.5|3774.5|452
1620131280000|2021-05-04 12:28:00|3776|3775|3776.5|3776|3776.5|3776|3776|3774.5|758
1620131290000|2021-05-04 12:28:10|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776|52
1620131300000|2021-05-04 12:28:20|3776.5|3776|3776|3775|3776.5|3776|3775|3774.5|4506
1620131310000|2021-05-04 12:28:30|3775.5|3775.5|3776|3775.5|3776.5|3776|3775.5|3775.5|270
1620131320000|2021-05-04 12:28:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|234
1620131330000|2021-05-04 12:28:50|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|908
1620131340000|2021-05-04 12:29:00|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|146
1620131350000|2021-05-04 12:29:10|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|978
1620131360000|2021-05-04 12:29:20|3776.5|3776|3778.5|3777.5|3778.5|3777.5|3776|3776|1231
1620131370000|2021-05-04 12:29:30|3778||3779||3779||3778||106
1620131380000|2021-05-04 12:29:40|3779.5|3778|3780|3779.5|3780|3779.5|3779.5|3778|7
1620131390000|2021-05-04 12:29:50|3780.5|3780|3782|3780.5|3782|3780.5|3780.5|3780|611
1620131400000|2021-05-04 12:30:00|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|242
1620131410000|2021-05-04 12:30:10||3780||3780.5||3780.5||3780|262
1620131420000|2021-05-04 12:30:20|3781.5|3780|3785.5|3784.5|3785.5|3784.5|3781.5|3779.5|7401
1620131430000|2021-05-04 12:30:30|3785|3784|3785|3784|3785|3784|3784|3783|1474
1620131440000|2021-05-04 12:30:40|3784.5|3783.5|3785|3783.5|3785|3784.5|3784|3783|1736
1620131450000|2021-05-04 12:30:50|3785.5|3784|3785.5|3784.5|3785.5|3784.5|3785.5|3783.5|1
1620131460000|2021-05-04 12:31:00|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|1600
1620131470000|2021-05-04 12:31:10|3785|3784|3784.5|3784|3785|3784|3784.5|3783.5|1584
1620131480000|2021-05-04 12:31:20|3784|3783.5|3784.5|3783.5|3785|3784.5|3784|3783.5|70
1620131490000|2021-05-04 12:31:30|3784|3783|3782.5|3781.5|3784|3783|3781.5|3780.5|5632
1620131500000|2021-05-04 12:31:40||3781||3781||3781.5||3781|0
1620131510000|2021-05-04 12:31:50||3781.5||3781.5||3781.5||3781|2
1620131520000|2021-05-04 12:32:00|3783|3782|3783|3782.5|3783|3782.5|3783|3782|75
1620131530000|2021-05-04 12:32:10|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|541
1620131540000|2021-05-04 12:32:20|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|297
1620131550000|2021-05-04 12:32:30|3784|3783.5|3785.5|3785|3786|3785.5|3784|3783.5|5105
1620131560000|2021-05-04 12:32:40|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|595
1620131570000|2021-05-04 12:32:50|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|552
1620131580000|2021-05-04 12:33:00|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|69
1620131590000|2021-05-04 12:33:10|3783.5|3783.5|3784|3783|3784.5|3784|3783.5|3783|665
1620131600000|2021-05-04 12:33:20|3783.5|3783.5|3784.5|3783.5|3784.5|3784|3783.5|3783.5|378
1620131610000|2021-05-04 12:33:30|3784|3783|3783|3782.5|3784|3783|3783|3782.5|764
1620131620000|2021-05-04 12:33:40|3783.5|3783|3786.5|3786|3786.5|3786|3783.5|3783|72
1620131630000|2021-05-04 12:33:50|3787|3786.5|3787.5|3787|3788|3787|3787|3786.5|1038
1620131640000|2021-05-04 12:34:00|3788|3787.5|3789|3788|3789|3788|3788|3787|200
1620131650000|2021-05-04 12:34:10|3789.5|3788.5|3791.5|3791|3791.5|3791|3789.5|3788.5|636
1620131660000|2021-05-04 12:34:20|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|266
1620131670000|2021-05-04 12:34:30|3792|3791.5|3793|3792|3793|3792|3791.5|3791|660
1620131680000|2021-05-04 12:34:40|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|2326
1620131690000|2021-05-04 12:34:50|3793|3793|3792.5|3792|3793|3793|3792|3791.5|844
1620131700000|2021-05-04 12:35:00|3793|3791.5|3791.5|3791|3793|3791.5|3791|3790.5|2359
1620131710000|2021-05-04 12:35:10|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|427
1620131720000|2021-05-04 12:35:20||3790.5||3791||3791||3790.5|4124
1620131730000|2021-05-04 12:35:30||3790.5||3791||3791||3790|16991
1620131750000|2021-05-04 12:35:50||3790.5||3791||3791||3790.5|2893
1620131760000|2021-05-04 12:36:00|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|218
1620131770000|2021-05-04 12:36:10|3791.5|3791|3790.5|3790|3792|3791.5|3790.5|3789.5|30809
1620131790000|2021-05-04 12:36:30|3791|3790.5|3791.5|3790.5|3793|3792|3791|3790.5|2381
1620131800000|2021-05-04 12:36:40|3791|3791|3791|3790.5|3791.5|3791|3790.5|3789.5|3453
1620131810000|2021-05-04 12:36:50||3790||3790.5||3790.5||3790|0
1620131820000|2021-05-04 12:37:00|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|1266
1620131830000|2021-05-04 12:37:10|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|540
1620131840000|2021-05-04 12:37:20|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|39
1620131850000|2021-05-04 12:37:30|3792|3791|3792|3791.5|3792.5|3791.5|3792|3791|578
1620131860000|2021-05-04 12:37:40|3792.5|3792|3791.5|3791|3792.5|3792|3791.5|3791|1447
1620131870000|2021-05-04 12:37:50|3791|3790.5|3792|3791|3792|3791|3791|3790.5|200
1620131880000|2021-05-04 12:38:00|3791.5|3790.5|3791|3790|3791.5|3791|3790.5|3790|2387
1620131890000|2021-05-04 12:38:10|3790.5|3790.5|3790.5|3790|3791.5|3791|3790.5|3790|2029
1620131900000|2021-05-04 12:38:20|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|1003
1620131910000|2021-05-04 12:38:30|||||||||25
1620131920000|2021-05-04 12:38:40|3791|3790.5|3792|3791.5|3792|3791.5|3791|3790.5|1050
1620131930000|2021-05-04 12:38:50|3791.5|3791|3792|3791|3792|3791|3791.5|3791|241
1620131940000|2021-05-04 12:39:00|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|1611
1620131950000|2021-05-04 12:39:10|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|632
1620131960000|2021-05-04 12:39:20|3791||3791||3791||3791||0
1620131970000|2021-05-04 12:39:30|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|938
1620131980000|2021-05-04 12:39:40|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789.5|2561
1620131990000|2021-05-04 12:39:50|3790.5|3789|3791|3790.5|3791|3790.5|3790.5|3789|2378
1620132000000|2021-05-04 12:40:00|3790.5|3790|3789.5|3789|3790.5|3790|3789.5|3789|2877
1620132010000|2021-05-04 12:40:10|3790|3789.5|3790|3789|3790|3789.5|3789.5|3789|804
1620132020000|2021-05-04 12:40:20|3789.5|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|235
1620132030000|2021-05-04 12:40:30|3789|3788.5|3788.5|3787.5|3789|3788.5|3788|3787.5|1122
1620132040000|2021-05-04 12:40:40|3788|3788|3787|3786.5|3788|3788|3787|3786.5|1039
1620132050000|2021-05-04 12:40:50|3786.5|3786|3786|3785.5|3786.5|3786|3785|3784.5|2409
1620132060000|2021-05-04 12:41:00|3786.5|3786|3786.5|3786|3787.5|3786.5|3786.5|3786|2875
1620132070000|2021-05-04 12:41:10|3786|3785.5|3786|3785.5|3786.5|3785.5|3786|3785.5|853
1620132080000|2021-05-04 12:41:20|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|1002
1620132090000|2021-05-04 12:41:30|3787|3785.5|3787|3786.5|3787|3786.5|3787|3785.5|949
1620132100000|2021-05-04 12:41:40|3786.5|3786|3786|3785|3786.5|3786.5|3786|3785|2175
1620132110000|2021-05-04 12:41:50|3786.5|3785.5|3787|3786.5|3787|3786.5|3786.5|3785.5|288
1620132130000|2021-05-04 12:42:10|3787.5|3787|3787.5|3786.5|3787.5|3787|3787|3786.5|2590
1620132140000|2021-05-04 12:42:20|3787|3786|3787|3786.5|3787|3786.5|3785.5|3785|1985
1620132160000|2021-05-04 12:42:40|3786.5|3786|3786|3785.5|3787|3786|3786|3785.5|874
1620132170000|2021-05-04 12:42:50|3785.5|3785|3786|3785.5|3786|3785.5|3785|3784.5|1857
1620132180000|2021-05-04 12:43:00|3785.5|3785|3786|3785|3786|3785.5|3785.5|3785|1034
1620132190000|2021-05-04 12:43:10|3786.5|3785.5|3786.5|3786|3786.5|3786|3786.5|3785.5|820
1620132200000|2021-05-04 12:43:20|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|163
1620132210000|2021-05-04 12:43:30|3787.5|3787|3788|3787|3788|3787.5|3787.5|3787|451
1620132220000|2021-05-04 12:43:40||3787.5||3787||3787.5||3787|0
1620132230000|2021-05-04 12:43:50|3787.5|3787.5|3787.5|3787|3788|3787.5|3787.5|3787|93
1620132240000|2021-05-04 12:44:00|3788|3787.5|3788|3787|3788|3787.5|3788|3787|509
1620132250000|2021-05-04 12:44:10||3787.5||3787.5||3787.5||3787.5|272
1620132260000|2021-05-04 12:44:20|||||||||82
1620132270000|2021-05-04 12:44:30|3788.5|3788|3788.5|3788|3788.5|3788|3788|3787.5|4976
1620132280000|2021-05-04 12:44:40|3788|3787.5|3787|3786.5|3788|3787.5|3787|3786.5|1427
1620132290000|2021-05-04 12:44:50|3786.5|3786|3787.5|3787|3787.5|3787|3786.5|3786|1456
1620132300000|2021-05-04 12:45:00|3787|3786.5|3784|3783.5|3787|3786.5|3784|3783.5|3100
1620132310000|2021-05-04 12:45:10|3784.5|3784|3784|3783.5|3785|3784|3784|3783.5|1140
1620132320000|2021-05-04 12:45:20|3783.5|3783|3783.5|3783|3784|3783|3782.5|3782|1244
1620132330000|2021-05-04 12:45:30|3783|3782.5|3783|3782.5|3783.5|3782.5|3783|3782.5|357
1620132340000|2021-05-04 12:45:40|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3782|3781|2685
1620132350000|2021-05-04 12:45:50|3782.5|3782|3784|3783.5|3784|3783.5|3782.5|3782|4999
1620132360000|2021-05-04 12:46:00|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|345
1620132370000|2021-05-04 12:46:10|3783.5|3783|3783.5|3782.5|3783.5|3783|3782.5|3781.5|1361
1620132380000|2021-05-04 12:46:20|3784|3783|3784|3783.5|3784.5|3784|3784|3783|4061
1620132390000|2021-05-04 12:46:30|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|268
1620132400000|2021-05-04 12:46:40|3785|3784.5|3784|3783|3785|3784.5|3784|3783|1686
1620132410000|2021-05-04 12:46:50|3783.5|3783.5|3783.5|3783|3783.5|3783.5|3783|3782.5|431
1620132420000|2021-05-04 12:47:00|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782|692
1620132430000|2021-05-04 12:47:10|3783.5|3783|3785.5|3785|3788|3787.5|3783.5|3783|23864
1620132440000|2021-05-04 12:47:20|3785|3784.5|3784|3783.5|3785|3784.5|3784|3783.5|2009
1620132450000|2021-05-04 12:47:30|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|52
1620132460000|2021-05-04 12:47:40|3785|3784.5|3785|3784|3785.5|3785|3785|3784|559
1620132470000|2021-05-04 12:47:50|3784.5|3783.5|3784.5|3784|3785|3784|3784|3783.5|2131
1620132480000|2021-05-04 12:48:00|3784|3783.5|3783.5|3783|3784|3783.5|3783|3782.5|2579
1620132490000|2021-05-04 12:48:10|3784||3783.5||3784||3783.5||134
1620132500000|2021-05-04 12:48:20|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|342
1620132510000|2021-05-04 12:48:30|3783.5|3783|3782|3781.5|3783.5|3783.5|3782|3781.5|3159
1620132520000|2021-05-04 12:48:40|3782.5|3782|3783.5|3783|3783.5|3783|3782.5|3782|82
1620132530000|2021-05-04 12:48:50|3784|3783.5|3785|3784.5|3785|3784.5|3784|3783.5|1036
1620132540000|2021-05-04 12:49:00|3785.5|3785|3787|3786|3787|3786|3785.5|3785|73
1620132550000|2021-05-04 12:49:10|3786.5|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|2878
1620132560000|2021-05-04 12:49:20|3785.5|3785|3785.5|3785|3785.5|3785|3785|3784.5|1081
1620132570000|2021-05-04 12:49:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|333
1620132580000|2021-05-04 12:49:40|3786.5|3786|3787|3786.5|3787|3786.5|3786|3785.5|1025
1620132590000|2021-05-04 12:49:50|3787.5|3786|3785.5|3785|3787.5|3786.5|3785.5|3785|2982
1620132600000|2021-05-04 12:50:00|3785|3784.5|3784|3783.5|3785.5|3785|3784|3783.5|1870
1620132610000|2021-05-04 12:50:10|||||||||150
1620132620000|2021-05-04 12:50:20|3783.5|3783|3781.5|3781|3783.5|3783|3781.5|3781|1036
1620132630000|2021-05-04 12:50:30|3782|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|220
1620132650000|2021-05-04 12:50:50|3781.5|3781|3780|3779.5|3781.5|3781|3780|3779.5|1213
1620132660000|2021-05-04 12:51:00|3780.5|3780|3780.5|3779.5|3781|3780.5|3780.5|3779.5|835
1620132670000|2021-05-04 12:51:10|3781|3780|3781|3780|3781|3780.5|3781|3779.5|318
1620132680000|2021-05-04 12:51:20|3780.5|3780.5|3780.5|3780|3780.5|3780.5|3780.5|3780|0
1620132690000|2021-05-04 12:51:30|3780|3779.5|3779|3778.5|3780|3779.5|3779|3778.5|513
1620132700000|2021-05-04 12:51:40|3779.5|3779|3780.5|3779.5|3780.5|3780|3779.5|3779|896
1620132710000|2021-05-04 12:51:50|3780|3779|3779.5|3779|3780|3779|3779.5|3779|128
1620132720000|2021-05-04 12:52:00|3780|3778.5|3778|3777|3780|3778.5|3777.5|3777|1364
1620132730000|2021-05-04 12:52:10|3778.5|3777.5|3778.5|3778|3778.5|3778|3778.5|3777.5|351
1620132740000|2021-05-04 12:52:20|3779|3778.5|3778.5|3777.5|3779|3778.5|3778.5|3777.5|490
1620132750000|2021-05-04 12:52:30|3779|3778|3777|3776.5|3779|3778.5|3777|3776.5|3883
1620132760000|2021-05-04 12:52:40|3777.5|3777|3777|3776.5|3778|3777.5|3777|3776.5|5546
1620132770000|2021-05-04 12:52:50|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|822
1620132780000|2021-05-04 12:53:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|442
1620132790000|2021-05-04 12:53:10|3776.5|3776|3776.5|3776|3777|3776|3776.5|3776|162
1620132800000|2021-05-04 12:53:20|3777|3776.5|3777|3776|3778|3777|3776.5|3775.5|1276
1620132810000|2021-05-04 12:53:30|3777.5|3776.5|3777.5|3777|3778|3777.5|3777.5|3776.5|476
1620132820000|2021-05-04 12:53:40|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|0
1620132830000|2021-05-04 12:53:50|3777.5|3777|3776.5|3776|3777.5|3777|3776.5|3775.5|290
1620132840000|2021-05-04 12:54:00|3776|3775.5|3779|3778.5|3779.5|3778.5|3776|3775.5|3310
1620132850000|2021-05-04 12:54:10|3779.5|3779|3779.5|3779|3780|3779|3779|3779|0
1620132860000|2021-05-04 12:54:20|3780|3779.5|3779.5|3779|3781|3780|3779|3778.5|2864
1620132870000|2021-05-04 12:54:30|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|294
1620132880000|2021-05-04 12:54:40|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|719
1620132890000|2021-05-04 12:54:50|3780|3779.5|3781.5|3780.5|3781.5|3781|3780|3779.5|2496
1620132900000|2021-05-04 12:55:00|3781|3780|3782|3781|3782|3781.5|3780.5|3780|657
1620132910000|2021-05-04 12:55:10|3781.5|3780.5|3780.5|3780|3781.5|3780.5|3780.5|3780|680
1620132920000|2021-05-04 12:55:20|3781|3779.5|3779.5|3779|3781|3779.5|3779.5|3779|1114
1620132930000|2021-05-04 12:55:30|3779|3778.5|3780|3779|3780|3779|3778.5|3777.5|1731
1620132940000|2021-05-04 12:55:40|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|0
1620132950000|2021-05-04 12:55:50|3779|3779|3780|3779.5|3780|3779.5|3779|3778.5|2224
1620132960000|2021-05-04 12:56:00|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3779.5|111
1620132970000|2021-05-04 12:56:10|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|167
1620132980000|2021-05-04 12:56:20|3780.5|3780.5|3780.5|3780|3781.5|3780.5|3780.5|3780|442
1620132990000|2021-05-04 12:56:30|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|300
1620133000000|2021-05-04 12:56:40|3779.5|3779|3780|3779|3780|3779.5|3779|3778.5|2339
1620133010000|2021-05-04 12:56:50|3779.5|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|0
1620133020000|2021-05-04 12:57:00|3778.5|3778|3778|3777.5|3779|3778.5|3778|3777.5|1103
1620133040000|2021-05-04 12:57:20|3777.5|3777|3778.5|3777.5|3778.5|3778|3777.5|3777|1029
1620133050000|2021-05-04 12:57:30|3778|3777|3778|3777.5|3778|3777.5|3777.5|3777|351
1620133060000|2021-05-04 12:57:40|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|1584
1620133070000|2021-05-04 12:57:50|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|736
1620133090000|2021-05-04 12:58:10|3777.5|3777|3777.5|3777|3778|3777.5|3777|3776.5|1932
1620133100000|2021-05-04 12:58:20|3778|3776.5|3778.5|3777.5|3779|3778.5|3777|3776.5|1324
1620133110000|2021-05-04 12:58:30|3778|3778|3777.5|3777|3778.5|3778|3777.5|3777|635
1620133120000|2021-05-04 12:58:40|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|267
1620133140000|2021-05-04 12:59:00|3777|3776.5|3776.5|3776|3777|3776.5|3775.5|3775|1795
1620133150000|2021-05-04 12:59:10|3776|3775.5|3776|3775.5|3776|3776|3776|3775.5|302
1620133170000|2021-05-04 12:59:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|102
1620133180000|2021-05-04 12:59:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|611
1620133200000|2021-05-04 13:00:00|3775.5|3775|3775|3774.5|3775.5|3775|3774.5|3774|3272
1620133210000|2021-05-04 13:00:10|3775.5|3775|3776.5|3776|3776.5|3776|3775.5|3775|1631
1620133220000|2021-05-04 13:00:20|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|456
1620133230000|2021-05-04 13:00:30|3777|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|838
1620133240000|2021-05-04 13:00:40|3779|3778|3780|3779|3780|3779|3779|3778|337
1620133250000|2021-05-04 13:00:50|3779.5|3778.5|3779|3778.5|3779.5|3779|3779|3778.5|1597
1620133260000|2021-05-04 13:01:00|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|75
1620133270000|2021-05-04 13:01:10|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|993
1620133280000|2021-05-04 13:01:20|3779|3778.5|3777.5|3777|3779.5|3779|3777|3776.5|12714
1620133290000|2021-05-04 13:01:30|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|170
1620133300000|2021-05-04 13:01:40|3777|3777|3776|3775|3777.5|3777|3775.5|3775|988
1620133310000|2021-05-04 13:01:50|3775.5|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|139
1620133320000|2021-05-04 13:02:00|||||||||578
1620133330000|2021-05-04 13:02:10|3776|3775.5|3774.5|3774|3776|3775.5|3774.5|3774|1501
1620133340000|2021-05-04 13:02:20|3774|3773.5|3773|3772.5|3774|3773.5|3773|3772.5|1906
1620133350000|2021-05-04 13:02:30|3773.5|3773|3773|3772.5|3774.5|3773.5|3773|3772.5|1347
1620133360000|2021-05-04 13:02:40|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|1269
1620133370000|2021-05-04 13:02:50|3772|3772|3772|3771.5|3772.5|3772|3772|3771.5|683
1620133380000|2021-05-04 13:03:00|3772.5|3772|3772|3771.5|3772.5|3772|3771|3770.5|8592
1620133390000|2021-05-04 13:03:10|3771.5|3771|3771.5|3770.5|3772|3771|3771|3770.5|440
1620133400000|2021-05-04 13:03:20|3771|3771|3771|3770.5|3771|3771|3771|3770.5|0
1620133420000|2021-05-04 13:03:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|408
1620133440000|2021-05-04 13:04:00|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|1479
1620133460000|2021-05-04 13:04:20|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771.5|1025
1620133470000|2021-05-04 13:04:30|||||||||52
1620133480000|2021-05-04 13:04:40|3772.5|3772|3773.5|3773|3773.5|3773|3772.5|3772|2140
1620133500000|2021-05-04 13:05:00|3773|3772.5|3772.5|3772|3773|3772.5|3772|3771.5|1775
1620133510000|2021-05-04 13:05:10|3773|3771.5|3772.5|3772|3773|3772|3772|3771.5|1244
1620133520000|2021-05-04 13:05:20|3772|3771.5|3772|3771.5|3773|3772.5|3772|3771.5|2726
1620133530000|2021-05-04 13:05:30|3771.5|3771|3771.5|3771|3772|3771|3771|3770.5|861
1620133540000|2021-05-04 13:05:40|3771|3769.5|3770.5|3770|3771|3770|3768.5|3768|19840
1620133550000|2021-05-04 13:05:50|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|191
1620133560000|2021-05-04 13:06:00|3770|3769.5|3769|3768|3770|3769.5|3768.5|3768|1549
1620133570000|2021-05-04 13:06:10|3768.5|3767.5|3768.5|3768|3768.5|3768|3767.5|3767|2330
1620133580000|2021-05-04 13:06:20|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|355
1620133590000|2021-05-04 13:06:30|3768.5|3768|3769|3768.5|3769|3768.5|3768|3767.5|1686
1620133600000|2021-05-04 13:06:40|3768.5|3768|3768.5|3768|3768.5|3768.5|3768.5|3768|956
1620133610000|2021-05-04 13:06:50|||||||||706
1620133620000|2021-05-04 13:07:00|3768|3767.5|3767.5|3766.5|3768|3767.5|3766.5|3766|14992
1620133630000|2021-05-04 13:07:10|3767|3767|3766.5|3766|3767.5|3767|3766.5|3766|295
1620133640000|2021-05-04 13:07:20|3767|3766.5|3766.5|3766|3767.5|3767|3766.5|3766|738
1620133650000|2021-05-04 13:07:30|3767|3766.5|3767|3766|3767|3766.5|3767|3766|0
1620133660000|2021-05-04 13:07:40|3766.5||3767||3767||3766.5||0
1620133670000|2021-05-04 13:07:50|3766.5|3765.5|3765.5|3765|3766.5|3765.5|3765.5|3765|588
1620133680000|2021-05-04 13:08:00|3766|3764.5|3766|3765.5|3766.5|3766|3766|3764.5|9169
1620133690000|2021-05-04 13:08:10|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|1063
1620133700000|2021-05-04 13:08:20|3765.5|3765|3767|3766.5|3767|3766.5|3765.5|3765|1589
1620133710000|2021-05-04 13:08:30|3767.5|3767|3768|3767|3768|3767.5|3767.5|3767|735
1620133720000|2021-05-04 13:08:40||3767.5||3767.5||3767.5||3767.5|30
1620133730000|2021-05-04 13:08:50|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3768|1518
1620133740000|2021-05-04 13:09:00|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|260
1620133750000|2021-05-04 13:09:10|3769|3769|3768|3767.5|3769|3769|3768|3767.5|3629
1620133760000|2021-05-04 13:09:20|3767.5|3767|3768|3767.5|3768.5|3768|3767.5|3766.5|7225
1620133770000|2021-05-04 13:09:30|3767.5|3767|3769.5|3769|3769.5|3769|3767.5|3767|7348
1620133780000|2021-05-04 13:09:40|3769|3768.5|3769|3768.5|3769.5|3768.5|3769|3768|0
1620133790000|2021-05-04 13:09:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|84
1620133800000|2021-05-04 13:10:00|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|405
1620133810000|2021-05-04 13:10:10|3768.5|3768|3769|3768|3769|3768|3768.5|3768|1753
1620133820000|2021-05-04 13:10:20|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|158
1620133830000|2021-05-04 13:10:30|3769.5|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|1090
1620133850000|2021-05-04 13:10:50|3770||3769.5||3770||3769.5||2031
1620133860000|2021-05-04 13:11:00|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|3712
1620133870000|2021-05-04 13:11:10|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|491
1620133880000|2021-05-04 13:11:20|3771||3770.5||3771||3770.5||1898
1620133890000|2021-05-04 13:11:30|3771||3770.5||3771||3770.5||698
1620133900000|2021-05-04 13:11:40|3771|3769.5|3769.5|3769|3771|3769.5|3769.5|3769|2395
1620133910000|2021-05-04 13:11:50|3769|3768.5|3768|3767.5|3769|3768.5|3768|3767.5|1069
1620133920000|2021-05-04 13:12:00|3768.5|3767|3767.5|3767|3768.5|3767|3766.5|3766|939
1620133930000|2021-05-04 13:12:10|||||||||827
1620133940000|2021-05-04 13:12:20|3767|3766.5|3767.5|3767|3767.5|3767|3766.5|3766|2464
1620133950000|2021-05-04 13:12:30|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|409
1620133960000|2021-05-04 13:12:40|3767.5|3766.5|3768|3767.5|3768|3767.5|3767.5|3766.5|3025
1620133970000|2021-05-04 13:12:50|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|578
1620133980000|2021-05-04 13:13:00|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|162
1620133990000|2021-05-04 13:13:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|0
1620134000000|2021-05-04 13:13:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|262
1620134010000|2021-05-04 13:13:30|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|93
1620134020000|2021-05-04 13:13:40|3769.5|3769|3770.5|3770|3771|3770|3769|3769|8039
1620134030000|2021-05-04 13:13:50|3772.5|3770.5|3771.5|3771|3772.5|3771|3771|3770.5|12600
1620134040000|2021-05-04 13:14:00|3771|3770.5|3772|3771|3772|3771.5|3771|3770.5|3514
1620134050000|2021-05-04 13:14:10|3771.5|3771.5|3771.5|3771|3771.5|3771.5|3771.5|3771|297
1620134060000|2021-05-04 13:14:20|3772|3771.5|3772|3771|3772|3771.5|3771.5|3771|394
1620134070000|2021-05-04 13:14:30|3771.5|3771.5|3773|3772.5|3773|3772.5|3771.5|3771|968
1620134080000|2021-05-04 13:14:40|3773.5|3772|3773.5|3773|3773.5|3773|3773|3772|2590
1620134090000|2021-05-04 13:14:50|||||||||349
1620134100000|2021-05-04 13:15:00|3773|3772.5|3772.5|3772|3773.5|3772.5|3772.5|3772|1693
1620134110000|2021-05-04 13:15:10|3773||3773||3773||3772.5||0
1620134120000|2021-05-04 13:15:20|3772.5|3772.5|3772.5|3772|3772.5|3772.5|3772.5|3772|0
1620134130000|2021-05-04 13:15:30|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|1975
1620134150000|2021-05-04 13:15:50|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|802
1620134160000|2021-05-04 13:16:00|3771||3771||3771||3771||0
1620134170000|2021-05-04 13:16:10|3770.5|3770|3771.5|3771|3771.5|3771|3770.5|3769.5|7017
1620134180000|2021-05-04 13:16:20|3772|3771.5|3772|3771|3772|3771.5|3772|3771|300
1620134190000|2021-05-04 13:16:30||3771.5||3771.5||3771.5||3771.5|0
1620134200000|2021-05-04 13:16:40|3771.5|3771|3771.5|3770.5|3771.5|3771|3770.5|3770|1457
1620134210000|2021-05-04 13:16:50|3772|3771|3772|3771.5|3772|3771.5|3772|3771|272
1620134220000|2021-05-04 13:17:00|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|932
1620134230000|2021-05-04 13:17:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|0
1620134240000|2021-05-04 13:17:20|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|352
1620134250000|2021-05-04 13:17:30|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|0
1620134260000|2021-05-04 13:17:40||3772||3772||3772||3772|0
1620134270000|2021-05-04 13:17:50|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|375
1620134280000|2021-05-04 13:18:00||3771||3771||3771||3771|317
1620134290000|2021-05-04 13:18:10||3771.5||3771.5||3771.5||3771|0
1620134300000|2021-05-04 13:18:20|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|625
1620134310000|2021-05-04 13:18:30|3772.5|3772|3773.5|3773|3773.5|3773|3772.5|3772|968
1620134320000|2021-05-04 13:18:40|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773|10131
1620134330000|2021-05-04 13:18:50|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|268
1620134340000|2021-05-04 13:19:00|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|1204
1620134350000|2021-05-04 13:19:10|3773.5|3773.5|3774.5|3773.5|3774.5|3773.5|3773.5|3773.5|13
1620134360000|2021-05-04 13:19:20|3774|3773|3774|3773.5|3774|3773.5|3774|3773|300
1620134370000|2021-05-04 13:19:30|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|412
1620134380000|2021-05-04 13:19:40|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3771.5|1509
1620134390000|2021-05-04 13:19:50|3772.5|3772|3773.5|3773|3773.5|3773|3772|3771.5|3130
1620134400000|2021-05-04 13:20:00|3773|3772.5|3773.5|3772.5|3773.5|3773|3772.5|3772|361
1620134410000|2021-05-04 13:20:10||3773||3773||3773||3773|100
1620134420000|2021-05-04 13:20:20|3774|3773.5|3775|3774.5|3775|3774.5|3774|3773.5|373
1620134430000|2021-05-04 13:20:30|3775.5|3774|3776|3775.5|3776.5|3776|3775|3774|1263
1620134440000|2021-05-04 13:20:40|3776.5|3776|3776|3775|3776.5|3776|3776|3775|987
1620134450000|2021-05-04 13:20:50|3775.5|3775.5|3777|3776.5|3777|3776.5|3775.5|3775.5|639
1620134460000|2021-05-04 13:21:00|3777.5|3777|3778|3777|3778|3777|3777.5|3777|133
1620134470000|2021-05-04 13:21:10||3777.5||3777.5||3777.5||3777|0
1620134480000|2021-05-04 13:21:20|3777.5|3777|3777|3776.5|3777.5|3777|3776.5|3776|1994
1620134490000|2021-05-04 13:21:30|3776.5|3776|3778|3777|3778|3777.5|3776.5|3776|263
1620134500000|2021-05-04 13:21:40|3777.5|3776.5|3776.5|3775.5|3777.5|3776.5|3776|3775.5|1674
1620134510000|2021-05-04 13:21:50||3776||3776||3776||3776|0
1620134520000|2021-05-04 13:22:00|3776|3775.5|3778|3777|3778|3777|3776|3775.5|1501
1620134530000|2021-05-04 13:22:10|3777.5|3776.5|3776.5|3776|3777.5|3776.5|3776.5|3776|791
1620134540000|2021-05-04 13:22:20|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|289
1620134550000|2021-05-04 13:22:30|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|447
1620134560000|2021-05-04 13:22:40|3775|3774.5|3774|3773.5|3775|3774.5|3774|3773.5|1640
1620134570000|2021-05-04 13:22:50|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|1121
1620134580000|2021-05-04 13:23:00|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|683
1620134590000|2021-05-04 13:23:10|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|1095
1620134600000|2021-05-04 13:23:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|1528
1620134610000|2021-05-04 13:23:30|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|1437
1620134620000|2021-05-04 13:23:40|3774|3773|3774|3773|3774|3773.5|3773.5|3773|491
1620134630000|2021-05-04 13:23:50|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|3
1620134640000|2021-05-04 13:24:00|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|876
1620134650000|2021-05-04 13:24:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|432
1620134690000|2021-05-04 13:24:50|3774|3773.5|3774|3773|3774|3773.5|3774|3773|680
1620134700000|2021-05-04 13:25:00|3773.5|3773.5|3774|3773|3774|3773.5|3773.5|3773|270
1620134710000|2021-05-04 13:25:10||3773.5||3773||3773.5||3773|186
1620134720000|2021-05-04 13:25:20|3774.5|3773.5|3775.5|3775|3775.5|3775|3774.5|3773.5|1553
1620134730000|2021-05-04 13:25:30|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775|693
1620134740000|2021-05-04 13:25:40|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|1048
1620134750000|2021-05-04 13:25:50|||||||||1290
1620134760000|2021-05-04 13:26:00|3776.5|3776|3775.5|3775|3776.5|3776|3775.5|3775|3176
1620134770000|2021-05-04 13:26:10|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|59
1620134790000|2021-05-04 13:26:30|3777|3776|3777|3776.5|3777.5|3777|3777|3776|600
1620134800000|2021-05-04 13:26:40|3776.5|3776|3777.5|3777|3777.5|3777|3776.5|3776|1066
1620134810000|2021-05-04 13:26:50|3777|3776.5|3778|3777|3778|3777.5|3777|3776|591
1620134820000|2021-05-04 13:27:00|3778.5|3777.5|3779|3778|3779.5|3778.5|3778.5|3777.5|419
1620134830000|2021-05-04 13:27:10|3778.5|3777.5|3777.5|3777|3778.5|3777.5|3777.5|3777|733
1620134840000|2021-05-04 13:27:20|3777|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|2362
1620134850000|2021-05-04 13:27:30|3778|3777|3778|3777|3778|3777|3777.5|3777|0
1620134860000|2021-05-04 13:27:40|3778.5|3777.5|3778|3777.5|3778.5|3777.5|3777.5|3777|1121
1620134870000|2021-05-04 13:27:50|3778.5|3778|3778.5|3777.5|3779|3778.5|3778|3777.5|1169
1620134880000|2021-05-04 13:28:00|3778|3778|3779|3778.5|3779|3778.5|3778|3777.5|1087
1620134890000|2021-05-04 13:28:10|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|422
1620134900000|2021-05-04 13:28:20|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|365
1620134910000|2021-05-04 13:28:30|3780|3779|3782|3781.5|3782.5|3781.5|3780|3779|2161
1620134920000|2021-05-04 13:28:40|3782.5|3782|3781.5|3781|3783.5|3782.5|3781.5|3781|1515
1620134930000|2021-05-04 13:28:50|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|386
1620134940000|2021-05-04 13:29:00|3781.5|3781|3782|3781|3782|3781.5|3781.5|3780.5|480
1620134950000|2021-05-04 13:29:10||3781.5||3781.5||3781.5||3781.5|0
1620134960000|2021-05-04 13:29:20|3782.5|3782|3783|3782.5|3783|3782.5|3782|3781.5|387
1620134970000|2021-05-04 13:29:30|3783.5|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|763
1620134980000|2021-05-04 13:29:40|3784|3783|3785|3784|3785|3784.5|3783.5|3783|1184
1620134990000|2021-05-04 13:29:50|3784.5|3784.5|3787.5|3787|3787.5|3787|3784.5|3784|2101
1620135000000|2021-05-04 13:30:00|3787|3786.5|3786.5|3786|3789.5|3789|3786.5|3786|14590
1620135010000|2021-05-04 13:30:10|3786|3785.5|3788|3787|3788|3787|3786|3785.5|2143
1620135020000|2021-05-04 13:30:20|3787.5|3787.5|3786|3784.5|3787.5|3787.5|3785|3784.5|3090
1620135030000|2021-05-04 13:30:30|3785.5|3785|3785|3784|3785.5|3785|3784|3783.5|1762
1620135040000|2021-05-04 13:30:40|3785.5|3784.5|3785|3784.5|3787|3786|3784.5|3784|3409
1620135050000|2021-05-04 13:30:50|3784.5|3784|3783|3782|3785|3784|3782.5|3782|2354
1620135060000|2021-05-04 13:31:00|3783.5|3782.5|3787.5|3786.5|3787.5|3786.5|3783|3782.5|1345
1620135070000|2021-05-04 13:31:10|3788|3787|3791|3790.5|3791.5|3790.5|3787.5|3787|4303
1620135080000|2021-05-04 13:31:20|3791.5|3791|3790|3789.5|3792|3791.5|3789|3788.5|4125
1620135090000|2021-05-04 13:31:30|3790.5|3789|3794.5|3793.5|3794.5|3793.5|3790.5|3789|1464
1620135100000|2021-05-04 13:31:40|3795|3794|3794|3793.5|3795|3794|3791.5|3791|5392
1620135110000|2021-05-04 13:31:50|3794.5|3794|3794|3793|3795|3794|3793.5|3792.5|1885
1620135120000|2021-05-04 13:32:00|3794.5|3793.5|3794.5|3794|3796.5|3795.5|3794|3793.5|2435
1620135130000|2021-05-04 13:32:10|3794|3793.5|3794|3793.5|3794.5|3793.5|3792.5|3791.5|2300
1620135140000|2021-05-04 13:32:20|3794.5|3794|3794.5|3793.5|3796|3795|3794.5|3793.5|3238
1620135150000|2021-05-04 13:32:30|3795|3794|3796.5|3795.5|3796.5|3796|3795|3793.5|1920
1620135160000|2021-05-04 13:32:40|3796|3795|3795.5|3794.5|3796|3795|3795.5|3794.5|677
1620135170000|2021-05-04 13:32:50|3795|3794|3794|3793|3795|3794|3793.5|3793|2281
1620135180000|2021-05-04 13:33:00|3793.5|3793.5|3796|3795|3796|3795|3793.5|3793|1105
1620135190000|2021-05-04 13:33:10|3795.5|3795.5|3795|3794|3796|3795.5|3794.5|3793.5|1658
1620135200000|2021-05-04 13:33:20|3795.5|3794.5|3795|3794.5|3797|3796|3795|3794.5|2212
1620135210000|2021-05-04 13:33:30|3794.5|3794|3792.5|3792|3794.5|3794|3792.5|3791.5|1923
1620135220000|2021-05-04 13:33:40|3793|3792.5|3792.5|3792|3793.5|3792.5|3791.5|3791|2860
1620135230000|2021-05-04 13:33:50|3793|3791.5|3792|3791|3793|3791.5|3791|3790|1011
1620135240000|2021-05-04 13:34:00|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791|1192
1620135250000|2021-05-04 13:34:10|3793|3792|3794|3793|3794.5|3793.5|3793|3792|1234
1620135260000|2021-05-04 13:34:20|3793.5|3792.5|3792.5|3792|3793.5|3792.5|3792.5|3792|339
1620135270000|2021-05-04 13:34:30|3793|3791.5|3795.5|3794.5|3795.5|3794.5|3792.5|3791.5|1528
1620135280000|2021-05-04 13:34:40|3795|3794|3800|3799|3800|3799|3795|3794|2780
1620135290000|2021-05-04 13:34:50|3799.5|3798.5|3800|3799|3800|3799.5|3798.5|3797.5|3405
1620135300000|2021-05-04 13:35:00|3800.5|3799.5|3801.5|3800.5|3802|3801.5|3800.5|3799|4221
1620135310000|2021-05-04 13:35:10|3801|3800|3802|3801|3802|3801.5|3799.5|3799|2896
1620135320000|2021-05-04 13:35:20|3802.5|3801.5|3801.5|3800.5|3803.5|3803|3801.5|3800|1604
1620135330000|2021-05-04 13:35:30|3801|3800|3799.5|3798.5|3801.5|3800|3799.5|3798|360
1620135340000|2021-05-04 13:35:40|3799|3799|3799.5|3799|3800|3799.5|3799|3798.5|1369
1620135350000|2021-05-04 13:35:50|3800|3798.5|3800|3798.5|3800.5|3800|3799.5|3798.5|362
1620135360000|2021-05-04 13:36:00|3799.5|3798|3796.5|3795.5|3799.5|3798|3796.5|3795|2499
1620135370000|2021-05-04 13:36:10|3797|3796|3795.5|3795|3797|3796|3795.5|3794.5|489
1620135380000|2021-05-04 13:36:20|3795|3794.5|3796.5|3795.5|3797.5|3796.5|3795|3794.5|1257
1620135390000|2021-05-04 13:36:30|3796|3795|3795.5|3795|3796|3795|3795.5|3794.5|809
1620135400000|2021-05-04 13:36:40|3795|3794.5|3793|3792.5|3795|3794.5|3792.5|3791.5|5543
1620135410000|2021-05-04 13:36:50|3793.5|3793|3794.5|3793.5|3795|3794|3793.5|3793|2888
1620135420000|2021-05-04 13:37:00|3794|3793|3794|3793|3794.5|3793.5|3793.5|3793|1106
1620135430000|2021-05-04 13:37:10|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3792.5|3792|1253
1620135440000|2021-05-04 13:37:20|3793|3792|3791.5|3790|3793|3792.5|3790.5|3790|2129
1620135450000|2021-05-04 13:37:30|3791|3790.5|3790.5|3790|3791.5|3790.5|3790|3789.5|1888
1620135460000|2021-05-04 13:37:40|3790|3789.5|3790|3789|3790|3789.5|3789|3788.5|1431
1620135470000|2021-05-04 13:37:50|3789.5|3789.5|3790|3789|3790|3789.5|3789|3788.5|1465
1620135480000|2021-05-04 13:38:00|3789.5|3788.5|3788.5|3787.5|3790|3789|3788|3787.5|1451
1620135490000|2021-05-04 13:38:10|3789|3788|3789.5|3788.5|3790|3788.5|3788.5|3787.5|664
1620135500000|2021-05-04 13:38:20|3790|3789|3791|3790|3791|3790.5|3790|3788.5|982
1620135510000|2021-05-04 13:38:30|3790.5|3789.5|3790|3789|3790.5|3789.5|3789.5|3788.5|107
1620135520000|2021-05-04 13:38:40|3789.5|3788.5|3788.5|3787.5|3790|3788.5|3788.5|3787.5|796
1620135530000|2021-05-04 13:38:50|3788|3787|3789|3788|3789|3788|3787.5|3787|3125
1620135540000|2021-05-04 13:39:00|3788.5|3788.5|3789|3788|3789|3788.5|3788.5|3788|93
1620135550000|2021-05-04 13:39:10|3788.5|3787.5|3788|3787|3789|3788|3787.5|3787|259
1620135560000|2021-05-04 13:39:20|3788.5|3788|3787|3786.5|3789|3788.5|3787|3786.5|983
1620135570000|2021-05-04 13:39:30|3787.5||3787||3787.5||3787||42
1620135580000|2021-05-04 13:39:40|3786.5|3786|3787.5|3787|3787.5|3787|3786.5|3786|1285
1620135590000|2021-05-04 13:39:50|3787|3786.5|3787|3786.5|3788|3787|3787|3786.5|1252
1620135600000|2021-05-04 13:40:00|3787.5|3787|3789.5|3788.5|3791.5|3790|3787.5|3786.5|16933
1620135610000|2021-05-04 13:40:10|3789|3788|3788.5|3787.5|3789|3788|3787|3786.5|2157
1620135620000|2021-05-04 13:40:20|3789|3788|3789|3788.5|3789|3788.5|3788.5|3787.5|42
1620135630000|2021-05-04 13:40:30|3788.5|3788|3788|3787|3789|3788.5|3787.5|3786.5|2483
1620135640000|2021-05-04 13:40:40|3787.5|3786.5|3785.5|3784.5|3787.5|3786.5|3784.5|3783|2503
1620135650000|2021-05-04 13:40:50|3785|3784|3784.5|3783.5|3785|3784|3783.5|3783|2669
1620135660000|2021-05-04 13:41:00|3784|3783|3780.5|3779.5|3784.5|3783|3780|3779|2777
1620135670000|2021-05-04 13:41:10|3780|3779|3781|3779.5|3781|3780|3780|3779|2532
1620135680000|2021-05-04 13:41:20|3780.5|3779|3780|3779|3780.5|3779.5|3779|3778.5|1688
1620135690000|2021-05-04 13:41:30|3779.5|3778.5|3777|3776.5|3779.5|3778.5|3777|3776.5|3547
1620135700000|2021-05-04 13:41:40|3776.5|3776|3777|3776|3777|3776|3776.5|3775.5|358
1620135710000|2021-05-04 13:41:50|3777.5|3776.5|3776.5|3775.5|3777.5|3776.5|3775.5|3775|2457
1620135720000|2021-05-04 13:42:00|3777|3776|3777|3776|3777.5|3777|3776.5|3775.5|1323
1620135730000|2021-05-04 13:42:10|3777.5|3776.5|3778.5|3777.5|3778.5|3778|3777|3776|1325
1620135740000|2021-05-04 13:42:20|3779|3778|3779|3778|3779.5|3779|3778|3777|1348
1620135750000|2021-05-04 13:42:30|3778.5|3777.5|3778|3777|3779|3778.5|3777.5|3776|478
1620135760000|2021-05-04 13:42:40|3777.5|3776.5|3777|3775.5|3778|3777|3776|3775|1715
1620135770000|2021-05-04 13:42:50|3776.5|3775|3776.5|3775.5|3777|3776|3775|3774|2882
1620135780000|2021-05-04 13:43:00|3777|3776|3777|3776|3778|3777.5|3776|3775.5|1644
1620135790000|2021-05-04 13:43:10|3777.5|3776.5|3778|3777|3778.5|3778|3777|3776.5|1475
1620135800000|2021-05-04 13:43:20|3777.5|3776.5|3777|3776|3778|3777|3776.5|3776|1000
1620135810000|2021-05-04 13:43:30|3777.5|3777|3777.5|3777|3777.5|3777|3776.5|3775.5|3366
1620135820000|2021-05-04 13:43:40|3778|3777.5|3777.5|3777|3778.5|3777.5|3777|3776.5|2799
1620135830000|2021-05-04 13:43:50|3778|3777.5|3777.5|3776.5|3778|3777.5|3777|3776.5|2111
1620135840000|2021-05-04 13:44:00|3777|3776|3776|3775.5|3777|3776|3776|3775.5|577
1620135850000|2021-05-04 13:44:10|3776.5|3776|3775.5|3775|3776.5|3776|3775.5|3775|4612
1620135860000|2021-05-04 13:44:20|3775|3774.5|3776.5|3775.5|3776.5|3775.5|3775|3774.5|1455
1620135870000|2021-05-04 13:44:30|3777|3776.5|3777.5|3776.5|3778|3777.5|3777|3776.5|1123
1620135880000|2021-05-04 13:44:40|3777|3777|3778|3777.5|3778.5|3777.5|3777|3776.5|1254
1620135890000|2021-05-04 13:44:50|3777.5|3777|3776.5|3775|3777.5|3777|3776|3775|3976
1620135900000|2021-05-04 13:45:00|3776|3775.5|3772.5|3771.5|3776.5|3775.5|3772.5|3771.5|5004
1620135910000|2021-05-04 13:45:10|3773.5|3772|3773.5|3772.5|3774|3773.5|3773|3772|5260
1620135920000|2021-05-04 13:45:20|3773|3772|3771.5|3770.5|3773|3772|3771|3770.5|1405
1620135930000|2021-05-04 13:45:30|3772|3771|3773|3772|3773|3772.5|3772|3771|1608
1620135940000|2021-05-04 13:45:40|3772.5|3772.5|3773.5|3772|3773.5|3773|3772.5|3771|605
1620135950000|2021-05-04 13:45:50|3773|3772.5|3771.5|3770.5|3773.5|3772.5|3771.5|3770.5|1383
1620135960000|2021-05-04 13:46:00|3772|3770|3770.5|3769.5|3772|3770.5|3769.5|3768.5|8534
1620135970000|2021-05-04 13:46:10|3770|3769|3769.5|3768.5|3770|3769.5|3769|3768|792
1620135980000|2021-05-04 13:46:20|3769|3768|3769|3768|3769.5|3768.5|3769|3768|1324
1620135990000|2021-05-04 13:46:30|3769.5|3768.5|3768|3766.5|3769.5|3768.5|3765.5|3765|10631
1620136000000|2021-05-04 13:46:40|3768.5|3767|3768|3767|3769|3768|3766|3765|1591
1620136010000|2021-05-04 13:46:50|3768.5|3766.5|3767|3766|3768.5|3768|3767|3766|441
1620136020000|2021-05-04 13:47:00|3767.5|3766.5|3768|3767|3769|3768|3767.5|3766.5|1530
1620136030000|2021-05-04 13:47:10|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3766|763
1620136040000|2021-05-04 13:47:20|3767.5|3766.5|3768|3767|3768.5|3768|3767.5|3766.5|1161
1620136050000|2021-05-04 13:47:30|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|729
1620136060000|2021-05-04 13:47:40|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767|3766|598
1620136070000|2021-05-04 13:47:50|3768|3766.5|3767.5|3766.5|3768|3767.5|3767|3766.5|521
1620136080000|2021-05-04 13:48:00|3767|3766|3765.5|3765|3767|3766|3765.5|3764.5|3579
1620136090000|2021-05-04 13:48:10|3766|3765.5|3766.5|3765|3767|3766|3766|3765|364
1620136100000|2021-05-04 13:48:20|3766|3764.5|3766|3765|3766.5|3765.5|3763.5|3763|12667
1620136110000|2021-05-04 13:48:30|3765.5|3764.5|3764.5|3763.5|3766|3765|3764.5|3763.5|396
1620136120000|2021-05-04 13:48:40|3765|3764|3764|3763|3765|3764|3763.5|3763|1645
1620136130000|2021-05-04 13:48:50|3764.5|3763.5|3763|3762.5|3764.5|3763.5|3762.5|3762|2096
1620136140000|2021-05-04 13:49:00|3763.5|3762|3764.5|3764|3764.5|3764|3763|3762|855
1620136150000|2021-05-04 13:49:10|3764|3763.5|3763|3762|3764.5|3764|3762.5|3761.5|1262
1620136160000|2021-05-04 13:49:20|3762.5||3763||3763.5||3762.5||5
1620136170000|2021-05-04 13:49:30|3762.5|3761|3762|3761.5|3763|3761.5|3762|3761|1981
1620136180000|2021-05-04 13:49:40|3761.5|3761|3761|3760|3762|3761|3760.5|3760|998
1620136190000|2021-05-04 13:49:50|3761.5|3760.5|3761.5|3760.5|3762|3761.5|3761|3760.5|438
1620136200000|2021-05-04 13:50:00|3761|3760|3761|3760|3761.5|3761|3761|3760|1558
1620136210000|2021-05-04 13:50:10|3761.5|3760.5|3759.5|3758.5|3761.5|3760.5|3759.5|3758.5|3589
1620136220000|2021-05-04 13:50:20|3759|3759|3758|3757.5|3760|3759|3758|3757.5|954
1620136230000|2021-05-04 13:50:30|3757.5|3757|3759|3758|3759|3758.5|3757.5|3757|1100
1620136240000|2021-05-04 13:50:40|3759.5|3758.5|3758|3757|3759.5|3758.5|3756.5|3756|3670
1620136250000|2021-05-04 13:50:50|3758.5|3757.5|3757.5|3756.5|3758.5|3758|3757.5|3756.5|742
1620136260000|2021-05-04 13:51:00|3758|3757|3760|3759|3760|3759|3758|3757|1181
1620136270000|2021-05-04 13:51:10|3760.5|3759.5|3758|3757|3761|3760|3758|3756.5|1943
1620136280000|2021-05-04 13:51:20|3758.5|3757.5|3760|3759|3760.5|3759.5|3758.5|3757.5|82
1620136290000|2021-05-04 13:51:30|3759.5|3759.5|3760.5|3759.5|3761|3760|3759.5|3759|1826
1620136300000|2021-05-04 13:51:40|3760|3759|3757.5|3756.5|3760|3759.5|3757|3756.5|1219
1620136310000|2021-05-04 13:51:50|3758|3757|3758.5|3757.5|3758.5|3758|3757.5|3756.5|745
1620136320000|2021-05-04 13:52:00|3758|3756.5|3755.5|3755|3758.5|3756.5|3755.5|3755|1398
1620136330000|2021-05-04 13:52:10|3755|3754.5|3755.5|3754.5|3755.5|3755|3753.5|3753|2636
1620136340000|2021-05-04 13:52:20|3755|3755|3754|3753|3755|3755|3753.5|3753|2815
1620136350000|2021-05-04 13:52:30|3754.5|3753.5|3756.5|3756|3756.5|3756|3754.5|3753.5|1703
1620136360000|2021-05-04 13:52:40|3757|3755|3756.5|3755.5|3757|3756|3755.5|3754.5|948
1620136370000|2021-05-04 13:52:50|3757|3756|3757.5|3756.5|3758|3757|3757|3755.5|953
1620136380000|2021-05-04 13:53:00|3757|3756|3756.5|3755.5|3757.5|3756|3756|3755|2612
1620136390000|2021-05-04 13:53:10|3757|3756|3756.5|3755.5|3758|3757|3756.5|3755.5|1954
1620136400000|2021-05-04 13:53:20|3757|3756|3755.5|3754.5|3758|3757.5|3755|3754|1446
1620136410000|2021-05-04 13:53:30|3755|3754|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|1150
1620136420000|2021-05-04 13:53:40|3754||3754.5||3754.5||3754||0
1620136430000|2021-05-04 13:53:50|3754|3753|3753|3752.5|3754|3753|3752.5|3752|1384
1620136440000|2021-05-04 13:54:00|3753.5|3753|3754|3753|3755.5|3754.5|3753|3752|2866
1620136450000|2021-05-04 13:54:10|3754.5|3753.5|3755.5|3755|3756|3755|3754.5|3753.5|1943
1620136460000|2021-05-04 13:54:20|3755|3754.5|3756.5|3755.5|3756.5|3755.5|3755|3754.5|1493
1620136470000|2021-05-04 13:54:30|3757|3756|3757.5|3756|3757.5|3756.5|3756|3755|815
1620136480000|2021-05-04 13:54:40|3757|3756.5|3756|3755|3757|3756.5|3756|3755|524
1620136490000|2021-05-04 13:54:50|3755.5|3754.5|3758|3757.5|3758|3757.5|3755.5|3754.5|775
1620136500000|2021-05-04 13:55:00|3758.5|3757|3755.5|3755|3759.5|3758.5|3755|3754.5|2294
1620136510000|2021-05-04 13:55:10|3755|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3754|1330
1620136520000|2021-05-04 13:55:20|3756|3755|3756.5|3755.5|3756.5|3756|3755.5|3754.5|1619
1620136530000|2021-05-04 13:55:30|3757|3756|3755.5|3755|3757.5|3756.5|3755.5|3754.5|726
1620136540000|2021-05-04 13:55:40|3756|3755.5|3757.5|3757|3758.5|3757.5|3756|3755.5|2329
1620136550000|2021-05-04 13:55:50|3758|3757.5|3759|3758.5|3759.5|3759|3758|3757.5|1582
1620136560000|2021-05-04 13:56:00|3759.5|3759|3758|3757|3759.5|3759|3757.5|3757|2011
1620136570000|2021-05-04 13:56:10|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|94
1620136580000|2021-05-04 13:56:20|3758.5|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|1172
1620136590000|2021-05-04 13:56:30|3759.5|3758.5|3759|3758|3760|3759|3758.5|3758|1534
1620136600000|2021-05-04 13:56:40|3758.5|3757.5|3758|3757|3758.5|3758|3757.5|3757|537
1620136610000|2021-05-04 13:56:50|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758|3757|57
1620136620000|2021-05-04 13:57:00|3758|3757|3757|3756.5|3758.5|3757|3756.5|3756|789
1620136630000|2021-05-04 13:57:10|3757.5|3756|3756.5|3755.5|3758|3757|3756|3755.5|586
1620136640000|2021-05-04 13:57:20|3756|3755|3755.5|3755|3756.5|3755|3755|3754.5|506
1620136650000|2021-05-04 13:57:30|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|197
1620136660000|2021-05-04 13:57:40|3755.5|3755|3755|3754|3756|3755.5|3754|3753.5|12572
1620136670000|2021-05-04 13:57:50|3754.5|3754.5|3754.5|3753.5|3755|3754.5|3754.5|3753.5|150
1620136680000|2021-05-04 13:58:00|3755|3754|3755|3754|3755|3754|3754.5|3754|621
1620136690000|2021-05-04 13:58:10|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|0
1620136700000|2021-05-04 13:58:20|3754|3753|3755.5|3754.5|3755.5|3754.5|3754|3753|876
1620136710000|2021-05-04 13:58:30|3756|3755|3758|3757.5|3758|3757.5|3756|3755|1077
1620136720000|2021-05-04 13:58:40|3758.5|3758|3759|3758.5|3759.5|3758.5|3758.5|3757.5|1100
1620136730000|2021-05-04 13:58:50|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|319
1620136740000|2021-05-04 13:59:00|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|419
1620136750000|2021-05-04 13:59:10|3758|3757|3757.5|3756.5|3758|3757|3757|3756.5|706
1620136760000|2021-05-04 13:59:20|3757|3756|3757|3756|3757|3756|3757|3756|540
1620136770000|2021-05-04 13:59:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|1156
1620136780000|2021-05-04 13:59:40|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|325
1620136790000|2021-05-04 13:59:50|3757|3756|3757|3756|3758|3757|3757|3756|2797
1620136800000|2021-05-04 14:00:00|3756.5|3755.5|3756|3754.5|3756.5|3755.5|3755.5|3754|1667
1620136810000|2021-05-04 14:00:10|3755.5|3754|3752|3751|3755.5|3754|3752|3751|2022
1620136820000|2021-05-04 14:00:20|3752.5|3751.5|3754|3753|3754|3753|3752|3751|2270
1620136830000|2021-05-04 14:00:30|3753.5|3752.5|3753.5|3752.5|3754|3753|3753|3751.5|79
1620136840000|2021-05-04 14:00:40|3754|3753|3755.5|3754.5|3756.5|3755.5|3753.5|3752.5|2755
1620136850000|2021-05-04 14:00:50|3755|3754|3755|3753.5|3755.5|3754.5|3753.5|3752.5|2477
1620136860000|2021-05-04 14:01:00|3754.5|3753|3754.5|3753.5|3755.5|3754.5|3754|3752.5|5065
1620136870000|2021-05-04 14:01:10|3754|3753|3756.5|3756|3756.5|3756|3753.5|3752.5|2033
1620136880000|2021-05-04 14:01:20|3757.5|3756.5|3753.5|3753|3757.5|3756.5|3753.5|3752.5|1319
1620136890000|2021-05-04 14:01:30|3754|3752.5|3752|3751|3754|3753|3751.5|3751|1136
1620136900000|2021-05-04 14:01:40|3752.5|3751.5|3754|3753|3754|3753|3752|3751|992
1620136910000|2021-05-04 14:01:50|3754.5|3753.5|3754|3752.5|3755|3754|3753.5|3752|259
1620136920000|2021-05-04 14:02:00|3753.5|3753|3755|3754|3756.5|3755.5|3753.5|3753|3973
1620136930000|2021-05-04 14:02:10|3755.5|3754.5|3756|3755.5|3756.5|3756|3754.5|3753.5|1383
1620136940000|2021-05-04 14:02:20|3756.5|3756|3756.5|3755.5|3758|3757|3756.5|3755.5|418
1620136950000|2021-05-04 14:02:30|3757|3756|3754.5|3753.5|3757.5|3757|3754.5|3753.5|4308
1620136960000|2021-05-04 14:02:40|3754|3753|3752.5|3752|3754|3753|3752.5|3752|956
1620136970000|2021-05-04 14:02:50|3753|3751.5|3754|3753|3754|3753.5|3752.5|3751.5|2247
1620136980000|2021-05-04 14:03:00|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3752.5|3751.5|2042
1620136990000|2021-05-04 14:03:10|3754|3753|3753.5|3752.5|3754|3753.5|3753|3752|279
1620137000000|2021-05-04 14:03:20|3753|3752|3752|3751|3753|3752|3751.5|3751|1800
1620137010000|2021-05-04 14:03:30|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3750|703
1620137020000|2021-05-04 14:03:40|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|616
1620137030000|2021-05-04 14:03:50|3752|3751|3751|3750|3752|3751.5|3751|3750|229
1620137040000|2021-05-04 14:04:00|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3748.5|3748|8748
1620137050000|2021-05-04 14:04:10|3749.5|3749|3749|3748.5|3749.5|3749.5|3749|3748.5|5
1620137060000|2021-05-04 14:04:20|3748.5|3748|3747|3746|3749|3748|3747|3746|3389
1620137070000|2021-05-04 14:04:30|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|1
1620137080000|2021-05-04 14:04:40|3746.5|3745.5|3746|3745|3746.5|3745.5|3746|3745|940
1620137090000|2021-05-04 14:04:50|3746.5|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3744.5|5065
1620137100000|2021-05-04 14:05:00|3746|3745.5|3745|3744|3746|3745.5|3744|3743.5|9054
1620137110000|2021-05-04 14:05:10|3744.5|3743.5|3743.5|3742.5|3745|3744|3743.5|3742.5|1696
1620137120000|2021-05-04 14:05:20|3743|3741.5|3742.5|3742|3743|3742|3742|3741.5|655
1620137130000|2021-05-04 14:05:30|3742|3741.5|3742|3741|3742.5|3741.5|3741.5|3741|2405
1620137140000|2021-05-04 14:05:40|3741.5|3741.5|3743.5|3743|3743.5|3743|3741.5|3741|2892
1620137150000|2021-05-04 14:05:50|3743|3742.5|3743|3742|3743.5|3743|3742.5|3742|1535
1620137160000|2021-05-04 14:06:00|3743.5|3742.5|3744|3742.5|3744|3743|3742.5|3742|1237
1620137170000|2021-05-04 14:06:10|3743.5|3742|3744|3743.5|3744|3743.5|3743|3742|2618
1620137180000|2021-05-04 14:06:20|3744.5|3743|3743.5|3742.5|3744.5|3744|3741.5|3741|4540
1620137190000|2021-05-04 14:06:30|3743|3742|3745.5|3744.5|3745.5|3745|3743|3742|2234
1620137200000|2021-05-04 14:06:40|3746|3745|3747.5|3747|3748|3747.5|3745.5|3745|2340
1620137210000|2021-05-04 14:06:50|3747|3746.5|3749.5|3748.5|3749.5|3748.5|3747|3746.5|1260
1620137220000|2021-05-04 14:07:00|3749|3748|3747.5|3747|3749.5|3748.5|3747.5|3747|566
1620137230000|2021-05-04 14:07:10|3748|3747.5|3749.5|3748.5|3749.5|3749|3748|3747|573
1620137240000|2021-05-04 14:07:20|3749|3749|3749|3748|3750|3749.5|3748|3747.5|2671
1620137250000|2021-05-04 14:07:30|3749.5|3748.5|3751.5|3750.5|3751.5|3750.5|3749.5|3748.5|835
1620137260000|2021-05-04 14:07:40|3751|3750|3751|3750|3751|3750.5|3750|3749.5|1265
1620137270000|2021-05-04 14:07:50|3751.5|3750.5|3752.5|3751.5|3753|3752|3751|3750|1915
1620137280000|2021-05-04 14:08:00|3753|3752|3751|3750.5|3753|3752|3750.5|3749.5|983
1620137290000|2021-05-04 14:08:10|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|696
1620137300000|2021-05-04 14:08:20|3750|3749.5|3751|3750.5|3751.5|3750.5|3750|3749.5|874
1620137310000|2021-05-04 14:08:30|3751.5|3751|3751|3750.5|3752|3751.5|3751|3750.5|552
1620137320000|2021-05-04 14:08:40|3750.5|3750|3752|3751|3752|3751|3750|3749.5|3419
1620137330000|2021-05-04 14:08:50|3751.5|3751.5|3751|3750|3753|3752|3751|3750|998
1620137340000|2021-05-04 14:09:00|3750.5|3749.5|3751|3749.5|3752|3751|3750.5|3749.5|64
1620137350000|2021-05-04 14:09:10|3750.5|3750|3750.5|3749.5|3750.5|3750|3749|3748.5|808
1620137360000|2021-05-04 14:09:20|3750|3749|3749.5|3748.5|3750|3749|3749|3748.5|979
1620137370000|2021-05-04 14:09:30|3750|3749|3750|3749|3750|3749.5|3750|3749|1311
1620137380000|2021-05-04 14:09:40|3750.5|3749.5|3752|3751|3752|3751|3750.5|3749.5|5307
1620137390000|2021-05-04 14:09:50|3751.5|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|2333
1620137400000|2021-05-04 14:10:00|3751|3750.5|3747|3746.5|3751|3750.5|3746.5|3746|2985
1620137410000|2021-05-04 14:10:10|3746.5|3746|3747.5|3746.5|3748|3747.5|3745.5|3744.5|9160
1620137420000|2021-05-04 14:10:20|3748|3747|3747.5|3746.5|3748|3747.5|3747|3746|237
1620137430000|2021-05-04 14:10:30|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|728
1620137440000|2021-05-04 14:10:40|3746|3746|3745|3744.5|3746.5|3746|3745|3744|3645
1620137450000|2021-05-04 14:10:50|3745.5|3744|3746|3745|3746|3745.5|3745|3744|1055
1620137460000|2021-05-04 14:11:00|3745.5|3744.5|3745.5|3745|3746.5|3746|3745.5|3744.5|1389
1620137470000|2021-05-04 14:11:10|3745|3744.5|3745|3744|3745|3745|3744.5|3744|207
1620137480000|2021-05-04 14:11:20|3744.5|3744.5|3745|3744|3746.5|3746|3744.5|3744|1180
1620137490000|2021-05-04 14:11:30|3744.5|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|150
1620137500000|2021-05-04 14:11:40|3745.5|3744|3745|3744|3746|3745.5|3745|3744|2090
1620137510000|2021-05-04 14:11:50|3745.5|3744.5|3745.5|3744.5|3746|3745|3745|3744|864
1620137520000|2021-05-04 14:12:00|3745|3745|3745.5|3744.5|3745.5|3745|3744.5|3744|663
1620137530000|2021-05-04 14:12:10|3745|3744|3743.5|3742.5|3745.5|3744.5|3743|3742|3682
1620137540000|2021-05-04 14:12:20|3744|3743|3743|3742.5|3744.5|3743.5|3743|3742.5|1094
1620137550000|2021-05-04 14:12:30|3743.5|3742|3744.5|3744|3744.5|3744|3743|3742|3614
1620137560000|2021-05-04 14:12:40|3744|3743.5|3743|3742|3744|3743.5|3742.5|3742|94
1620137570000|2021-05-04 14:12:50|3742.5|3742.5|3742|3741.5|3742.5|3742.5|3741.5|3741|1567
1620137580000|2021-05-04 14:13:00|3743|3742|3742.5|3742|3743.5|3742.5|3742|3741.5|1740
1620137590000|2021-05-04 14:13:10|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|956
1620137600000|2021-05-04 14:13:20|3742|3740.5|3742.5|3741.5|3742.5|3742|3741|3740|2244
1620137610000|2021-05-04 14:13:30|3742|3741|3740.5|3740|3742|3741|3740.5|3740|829
1620137620000|2021-05-04 14:13:40|3741|3740.5|3741|3740|3741|3740.5|3740.5|3740|1389
1620137630000|2021-05-04 14:13:50|3740.5|3740.5|3742|3741|3742|3741.5|3740.5|3740.5|402
1620137640000|2021-05-04 14:14:00|3741.5|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|93
1620137650000|2021-05-04 14:14:10|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|484
1620137660000|2021-05-04 14:14:20|3740|3739.5|3739.5|3739|3740.5|3740|3739.5|3739|617
1620137670000|2021-05-04 14:14:30|3740|3739.5|3740|3739|3740|3739.5|3739.5|3739|1585
1620137680000|2021-05-04 14:14:40|3739.5|3738.5|3740.5|3740|3741|3740.5|3739|3738.5|3032
1620137690000|2021-05-04 14:14:50|3741|3740.5|3740.5|3740|3742|3741.5|3740.5|3740|2093
1620137700000|2021-05-04 14:15:00|3740|3739.5|3739|3738|3740.5|3740|3738.5|3738|3103
1620137710000|2021-05-04 14:15:10|3738.5|3737.5|3736|3735|3738.5|3737.5|3735.5|3734.5|3015
1620137720000|2021-05-04 14:15:20|3735.5|3734.5|3736.5|3736|3736.5|3736|3735.5|3734.5|4454
1620137730000|2021-05-04 14:15:30|3737|3735.5|3737|3736|3737|3736.5|3736.5|3735.5|1883
1620137740000|2021-05-04 14:15:40|3737.5|3736.5|3738.5|3738|3739|3738.5|3737.5|3736.5|6278
1620137750000|2021-05-04 14:15:50|3739|3738.5|3738.5|3737.5|3739.5|3738.5|3738.5|3737.5|2160
1620137760000|2021-05-04 14:16:00|3738|3737|3740|3739|3740|3739.5|3737.5|3736.5|1152
1620137770000|2021-05-04 14:16:10|3739.5|3738.5|3738.5|3737.5|3739.5|3738.5|3737.5|3737|994
1620137780000|2021-05-04 14:16:20|3739|3738|3740|3739|3740|3739.5|3739|3737.5|290
1620137790000|2021-05-04 14:16:30|3739.5|3738.5|3739.5|3738.5|3740|3739.5|3739|3738.5|1183
1620137800000|2021-05-04 14:16:40|3740|3739|3741|3740|3741|3740.5|3740|3738.5|1256
1620137810000|2021-05-04 14:16:50|3740.5|3739.5|3741.5|3740.5|3741.5|3741|3740|3739.5|1369
1620137820000|2021-05-04 14:17:00|3742|3741|3742|3741.5|3742.5|3742|3742|3741|1432
1620137830000|2021-05-04 14:17:10|3741.5|3741|3743|3742|3743|3742.5|3741.5|3740.5|1057
1620137840000|2021-05-04 14:17:20|3743.5|3742.5|3745.5|3744.5|3745.5|3745|3743.5|3742.5|1144
1620137850000|2021-05-04 14:17:30|3746|3745|3747|3746|3747.5|3747|3746|3745|1412
1620137860000|2021-05-04 14:17:40|3747.5|3746.5|3749|3748|3749.5|3748.5|3747.5|3746.5|1634
1620137870000|2021-05-04 14:17:50|3748.5|3747.5|3749|3748.5|3749|3748.5|3748|3747|1179
1620137880000|2021-05-04 14:18:00||3748||3748.5||3748.5||3748|0
1620137890000|2021-05-04 14:18:10|3748.5|3748|3748.5|3748|3749|3748.5|3748|3747.5|683
1620137900000|2021-05-04 14:18:20|3748|3747.5|3749|3748|3749|3748.5|3748|3747.5|909
1620137910000|2021-05-04 14:18:30|3748.5|3748.5|3748|3747|3749.5|3749|3748|3747|2128
1620137920000|2021-05-04 14:18:40|3748.5|3747.5|3749|3748.5|3749|3748.5|3747|3746.5|2327
1620137930000|2021-05-04 14:18:50|3749.5|3748|3749|3748|3749.5|3748|3748.5|3748|331
1620137940000|2021-05-04 14:19:00|3748.5|3747.5|3748.5|3747|3748.5|3748|3748|3747|544
1620137950000|2021-05-04 14:19:10|3748|3747.5|3748|3747|3748|3748|3747.5|3746.5|542
1620137960000|2021-05-04 14:19:20|3747.5|3747.5|3748|3747.5|3748|3747.5|3747|3746.5|730
1620137970000|2021-05-04 14:19:30|3748.5|3748|3748.5|3748|3749|3748|3748|3748|1021
1620137980000|2021-05-04 14:19:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748|266
1620137990000|2021-05-04 14:19:50|3749.5|3749|3750.5|3750|3751|3750.5|3749.5|3748.5|2280
1620138000000|2021-05-04 14:20:00|3750|3749.5|3746.5|3745.5|3750.5|3749.5|3746.5|3745.5|6045
1620138010000|2021-05-04 14:20:10|3747|3746|3746.5|3745.5|3747.5|3747|3746|3745.5|2688
1620138020000|2021-05-04 14:20:20|3746|3745|3748.5|3747.5|3748.5|3748|3745.5|3745|4247
1620138030000|2021-05-04 14:20:30|3748|3747|3748.5|3748|3749|3748|3747.5|3747|357
1620138040000|2021-05-04 14:20:40|3749|3748.5|3753.5|3752.5|3753.5|3752.5|3748.5|3748.5|1341
1620138050000|2021-05-04 14:20:50|3754|3753|3755.5|3754.5|3757|3755.5|3754|3753|2988
1620138060000|2021-05-04 14:21:00|3756|3754|3753|3752.5|3756|3754.5|3753|3752|4394
1620138070000|2021-05-04 14:21:10|3753.5|3752|3753|3752|3753.5|3752.5|3752.5|3751.5|1563
1620138080000|2021-05-04 14:21:20|3752.5|3752.5|3753|3752|3754|3753|3752.5|3752|2841
1620138090000|2021-05-04 14:21:30|3752.5|3751.5|3753.5|3753|3753.5|3753|3752|3751.5|1706
1620138100000|2021-05-04 14:21:40|3753|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752|1860
1620138110000|2021-05-04 14:21:50|3755|3754|3755.5|3754.5|3756|3755|3754.5|3754|984
1620138120000|2021-05-04 14:22:00|3755|3754|3754|3753.5|3755|3754.5|3754|3753|1934
1620138130000|2021-05-04 14:22:10|3754.5|3754|3757|3755.5|3757|3756.5|3754.5|3754|4318
1620138140000|2021-05-04 14:22:20|3756.5|3756|3755.5|3755|3757|3756.5|3755|3754.5|2948
1620138150000|2021-05-04 14:22:30|3756|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|2739
1620138160000|2021-05-04 14:22:40|3755.5|3755.5|3756|3755|3756.5|3755.5|3755.5|3755|345
1620138170000|2021-05-04 14:22:50|3755.5|3755.5|3756|3755|3756|3755.5|3755.5|3755|207
1620138180000|2021-05-04 14:23:00|3755.5|3755.5|3756.5|3756|3757|3756.5|3755.5|3755|1585
1620138190000|2021-05-04 14:23:10|3756|3755.5|3757.5|3757|3758|3757|3756|3755|1387
1620138200000|2021-05-04 14:23:20|3758|3756.5|3756.5|3756|3758|3756.5|3756.5|3756|1013
1620138210000|2021-05-04 14:23:30|3756|3755.5|3755.5|3754.5|3756|3756|3755.5|3754.5|1964
1620138220000|2021-05-04 14:23:40|3756|3755|3758|3757|3758|3757.5|3755.5|3754.5|3494
1620138230000|2021-05-04 14:23:50|3757.5|3756.5|3757.5|3757|3758|3757.5|3757|3756|577
1620138240000|2021-05-04 14:24:00|3758|3757.5|3757.5|3756.5|3758.5|3758|3757.5|3756.5|2615
1620138250000|2021-05-04 14:24:10|3757|3756|3757|3756|3757.5|3756.5|3756.5|3756|713
1620138260000|2021-05-04 14:24:20|3756.5|3756.5|3756|3755|3756.5|3756.5|3755.5|3755|1818
1620138270000|2021-05-04 14:24:30|3755.5|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|3206
1620138280000|2021-05-04 14:24:40|3756|3755.5|3757|3756|3757.5|3757|3755.5|3755|2568
1620138290000|2021-05-04 14:24:50|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|895
1620138300000|2021-05-04 14:25:00|3755.5|3755|3754.5|3754|3756|3755|3754.5|3754|1760
1620138310000|2021-05-04 14:25:10|3755|3754.5|3756|3755.5|3756.5|3755.5|3755|3754|1040
1620138320000|2021-05-04 14:25:20|3756.5|3755|3758|3757|3758|3757|3756.5|3755|1505
1620138330000|2021-05-04 14:25:30|3758.5|3757.5|3759.5|3758.5|3761|3760.5|3758.5|3757.5|2625
1620138340000|2021-05-04 14:25:40|3760|3759|3760.5|3760|3760.5|3760|3759.5|3758.5|1098
1620138350000|2021-05-04 14:25:50|3760|3759.5|3761.5|3760.5|3761.5|3761|3759.5|3759|5308
1620138360000|2021-05-04 14:26:00|3762|3761|3761|3760|3762|3761.5|3761|3760|1378
1620138370000|2021-05-04 14:26:10|3760.5|3759.5|3760.5|3760|3761|3760|3760.5|3759.5|11979
1620138380000|2021-05-04 14:26:20|3761|3760.5|3762|3761|3762.5|3761.5|3760.5|3760|1373
1620138390000|2021-05-04 14:26:30|3761.5|3760.5|3761.5|3760.5|3762|3761|3761|3760|656
1620138400000|2021-05-04 14:26:40|3762|3761|3762|3761|3762|3761.5|3761.5|3761|560
1620138410000|2021-05-04 14:26:50|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|732
1620138420000|2021-05-04 14:27:00|3763.5|3762.5|3763|3762|3763.5|3762.5|3762|3761|1656
1620138430000|2021-05-04 14:27:10|3762.5|3761.5|3762.5|3761.5|3763|3762|3762|3761.5|1960
1620138440000|2021-05-04 14:27:20|3762|3761|3762|3761|3762.5|3761.5|3761.5|3761|1894
1620138450000|2021-05-04 14:27:30|3761.5|3761.5|3762.5|3761.5|3763|3762|3761.5|3761|330
1620138460000|2021-05-04 14:27:40|3762|3762|3764|3763|3764|3763.5|3762|3761.5|875
1620138470000|2021-05-04 14:27:50|3763.5|3762.5|3765|3764|3765|3764.5|3763.5|3762|1367
1620138480000|2021-05-04 14:28:00|3764.5|3764.5|3765.5|3764.5|3766|3765|3764.5|3764.5|227
1620138490000|2021-05-04 14:28:10|3765|3764|3765.5|3765|3765.5|3765|3763|3762.5|2052
1620138500000|2021-05-04 14:28:20|3766|3764.5|3763.5|3762.5|3766|3765|3763.5|3762.5|1831
1620138510000|2021-05-04 14:28:30|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|1497
1620138520000|2021-05-04 14:28:40|3764|3763|3763|3762|3764|3763.5|3762|3761.5|1619
1620138530000|2021-05-04 14:28:50|3762.5|3762.5|3763|3762|3763|3762.5|3762.5|3761.5|892
1620138540000|2021-05-04 14:29:00|3762.5|3761.5|3765.5|3765|3765.5|3765|3762|3761.5|927
1620138550000|2021-05-04 14:29:10|3765|3764.5|3765|3764|3765.5|3765|3764.5|3764|1056
1620138560000|2021-05-04 14:29:20||3764.5||3764||3764.5||3764|726
1620138570000|2021-05-04 14:29:30|3764.5|3764.5|3765|3764|3766.5|3766|3764.5|3764|2402
1620138580000|2021-05-04 14:29:40|3764.5|3763.5|3763.5|3762.5|3764.5|3764|3763|3762.5|546
1620138590000|2021-05-04 14:29:50|3764|3763|3763|3762|3765.5|3765|3762.5|3762|4732
1620138600000|2021-05-04 14:30:00|3763.5|3762.5|3763.5|3762.5|3764.5|3763.5|3763|3762.5|1111
1620138610000|2021-05-04 14:30:10|3763|3762|3762.5|3761.5|3763.5|3762.5|3762|3761.5|2290
1620138620000|2021-05-04 14:30:20|3763|3762|3764.5|3764|3766|3765.5|3763|3762|3612
1620138630000|2021-05-04 14:30:30|3765|3763.5|3765|3764.5|3766|3765|3765|3763.5|436
1620138640000|2021-05-04 14:30:40|3765.5|3764|3763.5|3763|3765.5|3765|3763|3762|7647
1620138650000|2021-05-04 14:30:50|3764|3762.5|3763|3762|3764|3762.5|3762|3761.5|1744
1620138660000|2021-05-04 14:31:00|3762.5|3761.5|3764|3763|3764|3763|3762|3761|2114
1620138670000|2021-05-04 14:31:10|3764.5|3763.5|3764.5|3764|3765|3764.5|3764|3763|4862
1620138680000|2021-05-04 14:31:20|3765|3764.5|3765|3764|3766|3765.5|3764.5|3763.5|1628
1620138690000|2021-05-04 14:31:30|3764.5|3763.5|3763.5|3762.5|3764.5|3764|3763.5|3762.5|4660
1620138700000|2021-05-04 14:31:40|3763|3762|3764|3763|3764.5|3764|3762.5|3762|1067
1620138710000|2021-05-04 14:31:50|3763.5|3762.5|3763|3762.5|3764.5|3764|3763|3762.5|1434
1620138720000|2021-05-04 14:32:00|3763.5|3762|3764|3763|3764|3763|3762.5|3762|545
1620138730000|2021-05-04 14:32:10|3763.5|3763.5|3764|3763.5|3764.5|3764|3763.5|3763|334
1620138740000|2021-05-04 14:32:20|3763.5|3763|3762.5|3762|3764.5|3763.5|3762.5|3762|1343
1620138750000|2021-05-04 14:32:30|3763|3762.5|3761|3760|3763|3762.5|3761|3760|1600
1620138760000|2021-05-04 14:32:40|3760.5|3760.5|3761|3760|3761.5|3761|3760.5|3760|100
1620138770000|2021-05-04 14:32:50|3761.5|3760.5|3762.5|3762|3762.5|3762|3761.5|3760.5|714
1620138780000|2021-05-04 14:33:00|3763||3762.5||3763||3762.5||0
1620138790000|2021-05-04 14:33:10|3762|3761.5|3760|3759.5|3762.5|3761.5|3760|3759.5|5461
1620138800000|2021-05-04 14:33:20|3759.5|3759|3759|3758|3759.5|3759|3758.5|3758|758
1620138810000|2021-05-04 14:33:30|3758.5|3758.5|3759|3758.5|3759|3758.5|3757.5|3757|858
1620138820000|2021-05-04 14:33:40|3758.5|3758|3759.5|3758.5|3759.5|3759|3758.5|3758|780
1620138830000|2021-05-04 14:33:50|3759|3758|3758|3757|3759|3758|3757.5|3757|714
1620138840000|2021-05-04 14:34:00|3757.5|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|3
1620138850000|2021-05-04 14:34:10|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|1896
1620138860000|2021-05-04 14:34:20|3759.5|3759|3759.5|3758.5|3760.5|3759.5|3759|3758|2741
1620138870000|2021-05-04 14:34:30|3760|3759|3760|3759.5|3760.5|3759.5|3760|3758.5|203
1620138880000|2021-05-04 14:34:40|3759.5|3759|3759.5|3758.5|3760|3759.5|3759|3758|1757
1620138890000|2021-05-04 14:34:50|3759|3758|3759|3757.5|3759.5|3758.5|3758|3757|1604
1620138900000|2021-05-04 14:35:00|3758.5|3758|3759|3758|3760|3759|3758.5|3758|1245
1620138910000|2021-05-04 14:35:10|3758.5|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|1039
1620138920000|2021-05-04 14:35:20|3758.5|3758|3761|3760.5|3761|3760.5|3758.5|3758|1123
1620138930000|2021-05-04 14:35:30|3761.5|3761|3764|3763|3765|3764.5|3761.5|3761|986
1620138940000|2021-05-04 14:35:40|3763.5|3763.5|3764|3763|3764.5|3763.5|3762.5|3762|586
1620138950000|2021-05-04 14:35:50|3763.5|3762.5|3764|3763.5|3765|3764|3763.5|3762.5|625
1620138960000|2021-05-04 14:36:00|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|109
1620138970000|2021-05-04 14:36:10|3765|3764|3761.5|3761|3765|3764.5|3761.5|3761|3145
1620138980000|2021-05-04 14:36:20|3761|3760.5|3762.5|3761.5|3763|3762|3761|3760.5|1500
1620138990000|2021-05-04 14:36:30|3762|3761|3762.5|3762|3762.5|3762|3762|3761|268
1620139000000|2021-05-04 14:36:40|3763.5|3762.5|3764|3763|3764|3763.5|3763|3762|1725
1620139010000|2021-05-04 14:36:50|3763|3763.5|3764|3763.5|3764|3763.5|3763|3762.5|3002
1620139020000|2021-05-04 14:37:00|3764.5|3764|3768|3767.5|3768|3767.5|3764.5|3764|410
1620139030000|2021-05-04 14:37:10|3767.5|3767|3773|3772|3773|3772|3767.5|3767|610
1620139040000|2021-05-04 14:37:20|3773.5|3772.5|3772.5|3772|3773.5|3773|3771.5|3771|1203
1620139050000|2021-05-04 14:37:30|3772|3771.5|3773|3772|3773|3772.5|3772|3771|286
1620139060000|2021-05-04 14:37:40|3772.5|3771.5|3770.5|3769.5|3772.5|3772|3770|3769.5|2400
1620139070000|2021-05-04 14:37:50|3771|3770|3769|3768.5|3771|3770|3769|3768.5|736
1620139080000|2021-05-04 14:38:00|3768.5|3768|3770.5|3770|3770.5|3770|3768.5|3768|734
1620139090000|2021-05-04 14:38:10|3771|3770.5|3772.5|3772|3772.5|3772|3771|3770|278
1620139100000|2021-05-04 14:38:20|3773|3771.5|3770|3769.5|3773|3771.5|3770|3769.5|1837
1620139110000|2021-05-04 14:38:30|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|57
1620139120000|2021-05-04 14:38:40|3770.5|3770|3772|3771|3772|3771|3770.5|3770|192
1620139130000|2021-05-04 14:38:50|3771.5|3771.5|3772.5|3771.5|3773.5|3772.5|3771.5|3771|236
1620139140000|2021-05-04 14:39:00|3772|3771|3773|3772.5|3773.5|3772.5|3771.5|3770.5|325
1620139150000|2021-05-04 14:39:10|3773.5|3772|3772.5|3771.5|3773.5|3772.5|3772|3771|787
1620139160000|2021-05-04 14:39:20|3773|3772|3774|3773.5|3774.5|3774|3772.5|3772|1099
1620139170000|2021-05-04 14:39:30|3774.5|3774|3775|3774|3776|3775|3774.5|3773.5|106
1620139180000|2021-05-04 14:39:40|3774.5|3773.5|3774.5|3773.5|3775|3774|3774|3773.5|117
1620139190000|2021-05-04 14:39:50|3774|3774|3775|3774.5|3775|3774.5|3774|3774|864
1620139200000|2021-05-04 14:40:00|3775.5|3775|3776|3775|3776|3775.5|3775.5|3774.5|1202
1620139210000|2021-05-04 14:40:10|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|132
1620139220000|2021-05-04 14:40:20|3777|3776.5|3777|3776.5|3777.5|3776.5|3776.5|3776|1017
1620139230000|2021-05-04 14:40:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|359
1620139240000|2021-05-04 14:40:40|3777|3776.5|3777.5|3776.5|3778|3777|3776.5|3776|606
1620139250000|2021-05-04 14:40:50|3777|3776|3776|3774.5|3777|3776|3775|3774.5|1501
1620139260000|2021-05-04 14:41:00|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3775|540
1620139270000|2021-05-04 14:41:10|3777|3776|3776.5|3775.5|3777|3776|3776|3775.5|11
1620139280000|2021-05-04 14:41:20|3777|3775|3775|3774|3777|3775|3774.5|3774|854
1620139290000|2021-05-04 14:41:30|3774.5|3773.5|3773|3772|3774.5|3773.5|3773|3772|1635
1620139300000|2021-05-04 14:41:40|3773.5|3772.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|275
1620139310000|2021-05-04 14:41:50|3774|3773|3773.5|3773|3774|3773|3773|3772.5|404
1620139320000|2021-05-04 14:42:00|3774|3772.5|3772.5|3771.5|3774|3773|3772|3771|1439
1620139330000|2021-05-04 14:42:10|3773|3772|3772.5|3772|3773.5|3772.5|3772.5|3772|67
1620139340000|2021-05-04 14:42:20|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|560
1620139350000|2021-05-04 14:42:30|3772.5|3772.5|3773|3772.5|3773|3772.5|3772.5|3772.5|0
1620139360000|2021-05-04 14:42:40|3773.5|3773|3774.5|3774|3775|3774|3773.5|3773|914
1620139370000|2021-05-04 14:42:50|3774|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|256
1620139380000|2021-05-04 14:43:00|3774.5|3774|3774|3773.5|3774.5|3774|3773.5|3773|498
1620139390000|2021-05-04 14:43:10|3773.5|3773|3773.5|3773|3774|3773|3773|3772.5|1009
1620139400000|2021-05-04 14:43:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|1033
1620139410000|2021-05-04 14:43:30|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773|1517
1620139420000|2021-05-04 14:43:40|3775|3773.5|3775.5|3774.5|3775.5|3775|3774.5|3773.5|255
1620139430000|2021-05-04 14:43:50|3775|3774|3774|3773.5|3775.5|3774.5|3774|3773.5|1972
1620139440000|2021-05-04 14:44:00|3774.5|3774|3773|3772.5|3774.5|3774|3773|3772|836
1620139450000|2021-05-04 14:44:10|3773.5|3773|3775|3774|3775|3774.5|3773.5|3773|1548
1620139460000|2021-05-04 14:44:20|3774.5|3773.5|3775.5|3775|3776.5|3775.5|3774.5|3773.5|2808
1620139470000|2021-05-04 14:44:30|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|274
1620139480000|2021-05-04 14:44:40|3774.5|3774|3774|3773|3774.5|3774|3774|3773|485
1620139490000|2021-05-04 14:44:50|3773.5|3772.5|3773.5|3773|3773.5|3773|3772|3771.5|2152
1620139500000|2021-05-04 14:45:00|3773|3772.5|3773.5|3772.5|3774.5|3774|3773|3772.5|1383
1620139510000|2021-05-04 14:45:10|3773|3772|3773.5|3772.5|3773.5|3773|3772.5|3772|2635
1620139520000|2021-05-04 14:45:20|3773|3773|3774|3773.5|3774|3773.5|3773|3772.5|1284
1620139530000|2021-05-04 14:45:30|3773.5|3773|3773|3772.5|3774|3773.5|3773|3772.5|392
1620139540000|2021-05-04 14:45:40|3772.5|3772|3773|3772|3773|3772.5|3772|3771|3207
1620139550000|2021-05-04 14:45:50|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|668
1620139560000|2021-05-04 14:46:00|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|1188
1620139570000|2021-05-04 14:46:10|3772|3771.5|3770.5|3770|3772.5|3772|3770.5|3770|3752
1620139580000|2021-05-04 14:46:20|3770|3769.5|3769.5|3769|3770.5|3770|3769.5|3768.5|2444
1620139590000|2021-05-04 14:46:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|462
1620139600000|2021-05-04 14:46:40|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|875
1620139610000|2021-05-04 14:46:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|0
1620139620000|2021-05-04 14:47:00|3770|3769.5|3769.5|3769|3770.5|3770|3769|3768.5|3763
1620139630000|2021-05-04 14:47:10|3769|3768.5|3769|3768|3770.5|3769.5|3768|3767|2561
1620139640000|2021-05-04 14:47:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|357
1620139650000|2021-05-04 14:47:30|3768|3768|3769|3768|3769|3768.5|3766.5|3766|2867
1620139660000|2021-05-04 14:47:40|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|708
1620139670000|2021-05-04 14:47:50|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|893
1620139680000|2021-05-04 14:48:00|3768|3767.5|3768.5|3768|3769|3768.5|3768|3767.5|1039
1620139690000|2021-05-04 14:48:10|3769|3768.5|3768.5|3768|3769|3768.5|3768|3767.5|1675
1620139700000|2021-05-04 14:48:20|3769|3768.5|3770|3769.5|3770|3769.5|3769|3768|2717
1620139710000|2021-05-04 14:48:30|3769.5|3769|3770|3769|3770|3769.5|3769.5|3768.5|326
1620139720000|2021-05-04 14:48:40|3769.5|3768.5|3769|3768.5|3770|3769.5|3768.5|3768|1081
1620139730000|2021-05-04 14:48:50|3768.5|3768|3768.5|3768|3769|3768.5|3767.5|3767|4321
1620139740000|2021-05-04 14:49:00|3769|3768.5|3769|3768|3769.5|3769|3769|3768|2333
1620139750000|2021-05-04 14:49:10|3769.5|3768.5|3769|3768.5|3769.5|3769|3769|3768|1377
1620139760000|2021-05-04 14:49:20|3769.5|3768|3769|3768.5|3769.5|3769|3768.5|3768|330
1620139770000|2021-05-04 14:49:30|3769.5|3769|3771|3770|3771|3770|3769.5|3768.5|1980
1620139780000|2021-05-04 14:49:40|3770.5|3769.5|3771|3770.5|3771|3770.5|3770.5|3769.5|88
1620139790000|2021-05-04 14:49:50|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|848
1620139800000|2021-05-04 14:50:00|3770.5|3770|3769|3768|3770.5|3770|3768|3767.5|5034
1620139810000|2021-05-04 14:50:10|3768.5|3767.5|3768|3767.5|3769|3768.5|3768|3767.5|3985
1620139820000|2021-05-04 14:50:20|3768.5|3768|3767|3766|3768.5|3768|3767|3766|2302
1620139830000|2021-05-04 14:50:30|3766.5||3766.5||3766.5||3766.5||240
1620139840000|2021-05-04 14:50:40|3767.5|3767|3767.5|3767|3767.5|3767|3766.5|3766|8537
1620139850000|2021-05-04 14:50:50|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766|74
1620139860000|2021-05-04 14:51:00|3767.5|3767|3768|3767|3768.5|3768|3767|3766.5|1158
1620139870000|2021-05-04 14:51:10|3767.5|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|149
1620139880000|2021-05-04 14:51:20|3767|3766.5|3766.5|3766|3767|3766.5|3765|3764.5|8513
1620139890000|2021-05-04 14:51:30|3766|3765.5|3766.5|3765.5|3766.5|3766|3765.5|3765|1527
1620139900000|2021-05-04 14:51:40|3766|3765|3766.5|3765.5|3766.5|3766|3766|3765|784
1620139910000|2021-05-04 14:51:50|3766|3765|3765.5|3765|3766|3765.5|3765|3764.5|2599
1620139920000|2021-05-04 14:52:00|3765|3764.5|3762.5|3762|3765.5|3764.5|3762.5|3762|3533
1620139930000|2021-05-04 14:52:10|3762|3761.5|3761|3760.5|3762|3761.5|3761|3760.5|1323
1620139940000|2021-05-04 14:52:20|3761.5|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|1958
1620139950000|2021-05-04 14:52:30|3762|3761|3762|3761|3762|3761|3762|3761|0
1620139960000|2021-05-04 14:52:40|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|848
1620139970000|2021-05-04 14:52:50||3761||3761||3761||3761|20
1620139980000|2021-05-04 14:53:00|3762.5|3761.5|3763|3762.5|3763|3762.5|3762.5|3761.5|629
1620139990000|2021-05-04 14:53:10|3763.5|3763|3762|3761.5|3764|3763|3762|3761.5|3410
1620140000000|2021-05-04 14:53:20|3761.5|3761|3761|3760.5|3761.5|3761|3760.5|3760|881
1620140010000|2021-05-04 14:53:30|3760.5|3760|3760.5|3760|3761|3760.5|3760.5|3760|1073
1620140020000|2021-05-04 14:53:40|3761|3760.5|3760.5|3760|3761.5|3761|3760.5|3760|1196
1620140030000|2021-05-04 14:53:50|3761|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3760|822
1620140040000|2021-05-04 14:54:00|3761.5|3760|3762|3761.5|3762.5|3761.5|3761.5|3760|1317
1620140050000|2021-05-04 14:54:10|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|150
1620140060000|2021-05-04 14:54:20|3762|3761.5|3762.5|3762|3762.5|3762|3761.5|3761|1480
1620140070000|2021-05-04 14:54:30|3762|3761.5|3763|3762.5|3763|3762.5|3762|3761.5|786
1620140080000|2021-05-04 14:54:40|3763.5|3763|3765|3764.5|3765|3764.5|3763.5|3763|578
1620140090000|2021-05-04 14:54:50|3765.5|3765|3767|3766.5|3767.5|3766.5|3765.5|3765|329
1620140100000|2021-05-04 14:55:00|3766.5|3766|3768.5|3768|3768.5|3768|3766.5|3766|4835
1620140110000|2021-05-04 14:55:10|3769|3768.5|3770.5|3769.5|3771|3770|3768.5|3767.5|778
1620140120000|2021-05-04 14:55:20|3771|3770|3769.5|3769|3771|3770|3769.5|3769|1580
1620140130000|2021-05-04 14:55:30|3769|3768.5|3768|3767.5|3769.5|3769|3768|3767.5|2576
1620140140000|2021-05-04 14:55:40|3768.5|3767|3767.5|3767|3768.5|3767|3767.5|3767|961
1620140150000|2021-05-04 14:55:50|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|495
1620140160000|2021-05-04 14:56:00|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|466
1620140170000|2021-05-04 14:56:10|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|478
1620140180000|2021-05-04 14:56:20|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|45
1620140190000|2021-05-04 14:56:30|3767.5|3767|3766|3765.5|3767.5|3767|3766|3765.5|2632
1620140200000|2021-05-04 14:56:40|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|1339
1620140210000|2021-05-04 14:56:50|||||||||200
1620140220000|2021-05-04 14:57:00|3765.5|3765|3767|3766|3767|3766.5|3765.5|3765|1910
1620140230000|2021-05-04 14:57:10|3767.5|3766.5|3766|3765|3767.5|3766.5|3765.5|3765|548
1620140240000|2021-05-04 14:57:20|3765.5|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|924
1620140250000|2021-05-04 14:57:30|3766|3765.5|3767|3766.5|3767|3766.5|3766|3765|741
1620140260000|2021-05-04 14:57:40|3766.5|3766|3767|3766|3767|3766|3766.5|3766|0
1620140270000|2021-05-04 14:57:50|3766.5|3766.5|3767.5|3767|3768|3767|3766.5|3766.5|824
1620140280000|2021-05-04 14:58:00|3767|3766.5|3767.5|3766.5|3768|3767|3766.5|3766|569
1620140290000|2021-05-04 14:58:10|3767|3766|3768|3767.5|3768|3767.5|3767|3766|80
1620140300000|2021-05-04 14:58:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|436
1620140310000|2021-05-04 14:58:30|3768|3767.5|3770|3769|3770|3769|3768|3767.5|1422
1620140320000|2021-05-04 14:58:40|3770.5|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|6576
1620140330000|2021-05-04 14:58:50|3769.5|3769|3768|3767.5|3769.5|3769|3768|3767.5|1256
1620140340000|2021-05-04 14:59:00|3768.5|3767|3769|3768|3769|3768.5|3768|3767|1814
1620140350000|2021-05-04 14:59:10||3768.5||3768.5||3768.5||3768.5|398
1620140360000|2021-05-04 14:59:20|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3767|1247
1620140370000|2021-05-04 14:59:30|3768|3766.5|3767.5|3767|3768|3767|3767.5|3766.5|0
1620140380000|2021-05-04 14:59:40|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|367
1620140390000|2021-05-04 14:59:50|3768|3767.5|3768.5|3768|3769|3768|3768|3767.5|1332
1620140400000|2021-05-04 15:00:00|3768|3767.5|3766|3765|3768.5|3768|3765.5|3765|5421
1620140410000|2021-05-04 15:00:10|3765.5|3765.5|3765.5|3765|3766|3765.5|3765|3764.5|1367
1620140420000|2021-05-04 15:00:20|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|278
1620140430000|2021-05-04 15:00:30|||||||||653
1620140440000|2021-05-04 15:00:40|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|2488
1620140450000|2021-05-04 15:00:50|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|398
1620140460000|2021-05-04 15:01:00|3765|3764|3764|3763.5|3765|3764|3764|3763.5|3485
1620140470000|2021-05-04 15:01:10|3764.5|3764|3764|3763.5|3764.5|3764|3763|3762.5|2871
1620140480000|2021-05-04 15:01:20|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|2047
1620140490000|2021-05-04 15:01:30|3764.5|3764|3765|3764.5|3765|3764.5|3763|3762.5|15350
1620140500000|2021-05-04 15:01:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764|9183
1620140510000|2021-05-04 15:01:50|3765|3764|3767|3766|3767|3766.5|3765|3764|4255
1620140520000|2021-05-04 15:02:00|3766.5|3766.5|3768|3767|3768.5|3767.5|3766.5|3766|2385
1620140530000|2021-05-04 15:02:10|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|781
1620140540000|2021-05-04 15:02:20|3769|3768.5|3771|3770.5|3771|3770.5|3769|3768|1459
1620140550000|2021-05-04 15:02:30|3771.5|3770|3771.5|3771|3772|3771|3770.5|3770|1905
1620140560000|2021-05-04 15:02:40|3772|3771.5|3774|3773.5|3774.5|3774|3772|3771.5|1683
1620140570000|2021-05-04 15:02:50|3774.5|3774|3771|3770.5|3776|3775|3770.5|3770|5005
1620140580000|2021-05-04 15:03:00|3771.5|3770|3771|3770.5|3772|3771.5|3770.5|3769.5|3039
1620140590000|2021-05-04 15:03:10|3770.5|3770|3770.5|3770|3771.5|3770.5|3770.5|3770|1049
1620140600000|2021-05-04 15:03:20|3771|3770.5|3770.5|3770|3772|3771|3770.5|3770|966
1620140610000|2021-05-04 15:03:30|3771|3770.5|3771.5|3770.5|3771.5|3771|3770.5|3770|7985
1620140620000|2021-05-04 15:03:40|3771|3771|3770.5|3770|3771.5|3771|3770.5|3769.5|4945
1620140630000|2021-05-04 15:03:50|3770|3769.5|3771|3770|3771|3770|3770|3769.5|802
1620140640000|2021-05-04 15:04:00|3770.5|3769.5|3770|3769.5|3771|3770|3770|3769.5|799
1620140650000|2021-05-04 15:04:10|3770.5|3770|3771.5|3771|3771.5|3771|3770.5|3770|175
1620140660000|2021-05-04 15:04:20|3771|3770.5|3770.5|3770|3771.5|3771|3770.5|3770|1187
1620140670000|2021-05-04 15:04:30|3771|3770.5|3771.5|3771|3771.5|3771|3770|3769.5|1630
1620140680000|2021-05-04 15:04:40|3772|3771.5|3772.5|3772|3773|3772|3772|3771.5|1449
1620140690000|2021-05-04 15:04:50|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|328
1620140700000|2021-05-04 15:05:00|3773|3772.5|3772|3771|3774|3773|3771.5|3771|2722
1620140710000|2021-05-04 15:05:10|3771.5|3771.5|3769.5|3768.5|3772|3771.5|3769|3768|7975
1620140720000|2021-05-04 15:05:20|3770|3769|3768.5|3768|3770|3769.5|3768.5|3768|2735
1620140730000|2021-05-04 15:05:30|3769|3768.5|3767|3766.5|3769|3768.5|3767|3766.5|1867
1620140740000|2021-05-04 15:05:40|3766.5|3766|3766.5|3765.5|3766.5|3766|3765.5|3765|3168
1620140750000|2021-05-04 15:05:50|3766|3766|3768.5|3768|3769.5|3769|3766|3765.5|26252
1620140760000|2021-05-04 15:06:00|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|0
1620140770000|2021-05-04 15:06:10|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1179
1620140780000|2021-05-04 15:06:20|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|772
1620140790000|2021-05-04 15:06:30|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|772
1620140800000|2021-05-04 15:06:40|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1319
1620140810000|2021-05-04 15:06:50|3769|3768.5|3769|3768.5|3769.5|3768.5|3768.5|3767.5|1229
1620140820000|2021-05-04 15:07:00|3769.5|3769|3770.5|3769.5|3770.5|3770|3769.5|3769|1277
1620140830000|2021-05-04 15:07:10|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|158
1620140840000|2021-05-04 15:07:20|3771|3771|3771.5|3771|3772|3771.5|3771|3770.5|1334
1620140850000|2021-05-04 15:07:30|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|1560
1620140860000|2021-05-04 15:07:40|3771.5|3771|3772|3771|3772|3771|3771.5|3771|753
1620140870000|2021-05-04 15:07:50|3771.5|3770.5|3771.5|3771|3771.5|3771|3771|3770|3021
1620140880000|2021-05-04 15:08:00|3772|3770.5|3769.5|3769|3772|3770.5|3769.5|3769|2605
1620140890000|2021-05-04 15:08:10|3769|3768.5|3769|3768|3769.5|3768.5|3768|3767|5095
1620140900000|2021-05-04 15:08:20|3768.5|3768.5|3769|3768|3769|3768.5|3768|3767.5|942
1620140910000|2021-05-04 15:08:30|3768.5|3767.5|3768.5|3768|3769.5|3769|3768|3767.5|7218
1620140920000|2021-05-04 15:08:40|3769|3768.5|3769|3768|3769|3768.5|3768.5|3768|1195
1620140930000|2021-05-04 15:08:50|3768.5|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|136
1620140940000|2021-05-04 15:09:00|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|1053
1620140950000|2021-05-04 15:09:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|193
1620140960000|2021-05-04 15:09:20|3769.5|3769|3770|3769.5|3770.5|3770|3769.5|3769|1353
1620140970000|2021-05-04 15:09:30|3770.5|3769|3772|3771|3772.5|3771.5|3770|3769|1043
1620140980000|2021-05-04 15:09:40|3771.5|3770.5|3773|3772.5|3773|3772.5|3771|3770|3014
1620140990000|2021-05-04 15:09:50|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1327
1620141000000|2021-05-04 15:10:00|3772|3771.5|3772|3771|3772|3771.5|3772|3771|1511
1620141010000|2021-05-04 15:10:10|3771.5|3771.5|3771.5|3771|3772|3771.5|3770.5|3770|1499
1620141020000|2021-05-04 15:10:20|3772|3771.5|3773|3772|3773|3772|3772|3771.5|1171
1620141030000|2021-05-04 15:10:30|3772.5|3772.5|3772.5|3772|3773|3772.5|3772|3771.5|275
1620141040000|2021-05-04 15:10:40|3772|3771.5|3770.5|3770|3772|3772|3770.5|3770|4994
1620141050000|2021-05-04 15:10:50|3771|3770.5|3772|3771.5|3773|3772|3771|3770.5|2927
1620141060000|2021-05-04 15:11:00|3772.5|3771|3769.5|3769|3772.5|3771.5|3769|3768.5|2222
1620141070000|2021-05-04 15:11:10|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|1083
1620141080000|2021-05-04 15:11:20|3769|3768|3769.5|3769|3770|3769.5|3767.5|3766.5|9636
1620141090000|2021-05-04 15:11:30|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|952
1620141100000|2021-05-04 15:11:40|3770.5|3770|3772|3771|3772|3771.5|3770.5|3770|2548
1620141110000|2021-05-04 15:11:50|3772.5|3771.5|3772|3771.5|3772.5|3772|3771.5|3771|1090
1620141120000|2021-05-04 15:12:00|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|1619
1620141130000|2021-05-04 15:12:10|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|3632
1620141140000|2021-05-04 15:12:20|3771.5|3771|3772|3771|3772|3771.5|3771.5|3770.5|720
1620141150000|2021-05-04 15:12:30|3772.5|3771.5|3769.5|3769|3772.5|3772|3769.5|3769|5053
1620141160000|2021-05-04 15:12:40|3770|3769.5|3770.5|3769.5|3771|3770|3769.5|3769|5457
1620141170000|2021-05-04 15:12:50|3770|3770|3770|3769.5|3770|3770|3770|3769.5|200
1620141180000|2021-05-04 15:13:00|3769.5|3769|3770.5|3769.5|3770.5|3770|3769.5|3769|5355
1620141190000|2021-05-04 15:13:10|3770|3770|3770|3769.5|3770.5|3770|3769.5|3768.5|2080
1620141200000|2021-05-04 15:13:20|3770.5|3769|3768.5|3768|3770.5|3769.5|3768|3767.5|4249
1620141210000|2021-05-04 15:13:30|3768|3767.5|3769|3768.5|3769.5|3769|3767|3766.5|3585
1620141220000|2021-05-04 15:13:40|3768.5|3768|3768|3767.5|3768.5|3768|3767.5|3767|3196
1620141230000|2021-05-04 15:13:50|3767.5|3767|3766|3765.5|3767.5|3767|3766|3765.5|3143
1620141240000|2021-05-04 15:14:00|3766.5|3766|3766|3765.5|3767|3766.5|3765.5|3765|1858
1620141250000|2021-05-04 15:14:10|3766.5|3766|3766.5|3765.5|3767|3766.5|3766|3765|3469
1620141260000|2021-05-04 15:14:20|3767|3766|3768|3767|3768.5|3767.5|3767|3766|1920
1620141270000|2021-05-04 15:14:30|3767.5|3766.5|3765.5|3765|3767.5|3766.5|3765.5|3765|1078
1620141280000|2021-05-04 15:14:40|3765|3764.5|3764.5|3764|3765.5|3765|3764.5|3764|913
1620141290000|2021-05-04 15:14:50|3765|3764.5|3764|3763.5|3765|3764.5|3764|3763.5|3714
1620141300000|2021-05-04 15:15:00|3763.5|3763|3766|3765|3766.5|3765|3763|3762|2868
1620141310000|2021-05-04 15:15:10|3766.5|3765.5|3767.5|3766|3768|3766.5|3766.5|3765|363
1620141320000|2021-05-04 15:15:20|3767|3766.5|3766|3765|3767.5|3766.5|3766|3765|480
1620141330000|2021-05-04 15:15:30|3764.5|3764|3766|3765|3766|3765|3764.5|3763|368
1620141340000|2021-05-04 15:15:40|3766.5|3764.5|3764.5|3763|3766.5|3765|3764.5|3763|618
1620141350000|2021-05-04 15:15:50|3765|3763.5|3766|3764.5|3766|3764.5|3764.5|3763.5|108
1620141360000|2021-05-04 15:16:00|3765|3764|3764.5|3763.5|3766|3764.5|3764.5|3763.5|332
1620141370000|2021-05-04 15:16:10|3765.5|3764.5|3765|3764|3765.5|3764.5|3764.5|3763.5|320
1620141380000|2021-05-04 15:16:20|3766|3764.5|3767|3765.5|3767|3765.5|3765.5|3764|250
1620141390000|2021-05-04 15:16:30|3766.5|3765|3766.5|3765|3766.5|3765|3766|3764.5|65
1620141400000|2021-05-04 15:16:40|3766|3764.5|3765.5|3764.5|3766.5|3765|3765.5|3764.5|600
1620141410000|2021-05-04 15:16:50|3766|3764|3765.5|3764.5|3766|3765|3765|3763.5|419
1620141420000|2021-05-04 15:17:00|3766.5|3765|3767|3766|3767|3766|3765.5|3764.5|200
1620141430000|2021-05-04 15:17:10|3766|3764.5|3766|3765|3766.5|3765.5|3766|3764.5|693
1620141440000|2021-05-04 15:17:20|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765|106
1620141450000|2021-05-04 15:17:30|3767|3766.5|3767.5|3766.5|3768|3766.5|3767|3766|300
1620141460000|2021-05-04 15:17:40|3767|3766|3768|3767|3768|3767|3767|3766|0
1620141470000|2021-05-04 15:17:50|3767.5|3766.5|3767.5|3766.5|3768|3767|3767.5|3766|184
1620141480000|2021-05-04 15:18:00|3768|3767|3767|3766|3768|3767|3767|3766|16
1620141490000|2021-05-04 15:18:10|3768|3767|3768|3767|3769|3768|3768|3767|256
1620141500000|2021-05-04 15:18:20|3768.5|3767.5|3769|3768|3769.5|3768.5|3768.5|3767.5|26
1620141510000|2021-05-04 15:18:30|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|0
1620141520000|2021-05-04 15:18:40|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|27
1620141530000|2021-05-04 15:18:50|3768.5|3767.5|3769|3767.5|3769.5|3768.5|3768.5|3767.5|200
1620141540000|2021-05-04 15:19:00|3769.5|3768|3770|3769|3770|3769|3769|3768|177
1620141550000|2021-05-04 15:19:10|3770.5|3769.5|3770.5|3769.5|3771|3770|3770|3769|2727
1620141560000|2021-05-04 15:19:20|3769.5|3768.5|3770|3769|3770|3769|3769|3768|216
1620141570000|2021-05-04 15:19:30|3770.5|3769.5|3770.5|3769.5|3771|3770|3770.5|3769|100
1620141580000|2021-05-04 15:19:40|3771|3770|3770|3769|3771|3770|3770|3769|151
1620141590000|2021-05-04 15:19:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769|302
1620141600000|2021-05-04 15:20:00|3769.5|3768.5|3771.5|3770.5|3771.5|3770.5|3769.5|3768.5|168
1620141610000|2021-05-04 15:20:10|3771|3770|3772|3771|3772|3771|3771|3770|153
1620141620000|2021-05-04 15:20:20|3771|3770|3771|3770|3771.5|3770.5|3771|3770|265
1620141630000|2021-05-04 15:20:30|3770.5|3769.5|3772|3771|3772|3771|3770.5|3769.5|250
1620141640000|2021-05-04 15:20:40|3773|3771.5|3772|3771|3773|3772|3772|3771|87
1620141650000|2021-05-04 15:20:50|3771.5|3770.5|3772.5|3771.5|3773|3771.5|3771.5|3770.5|158
1620141660000|2021-05-04 15:21:00|3772|3771|3770.5|3769.5|3772.5|3771.5|3770.5|3769.5|300
1620141670000|2021-05-04 15:21:10|3771|3770|3769.5|3768.5|3771|3770|3769|3768|599
1620141680000|2021-05-04 15:21:20|3770.5|3768|3770.5|3769.5|3771|3769.5|3770|3768|469
1620141690000|2021-05-04 15:21:30|3770|3769|3771.5|3770|3771.5|3770|3770|3769|3
1620141700000|2021-05-04 15:21:40|3771|3771|3770.5|3769.5|3772|3771|3770.5|3769.5|0
1620141710000|2021-05-04 15:21:50|3771|3770|3772|3771|3772|3771|3770.5|3769.5|0
1620141720000|2021-05-04 15:22:00|3772.5|3771.5|3772|3770.5|3772.5|3771.5|3772|3770.5|151
1620141730000|2021-05-04 15:22:10|3771|3771|3771|3770|3771|3771|3770.5|3769.5|67
1620141740000|2021-05-04 15:22:20|3771.5|3769.5|3770.5|3769.5|3771.5|3770|3770.5|3769.5|345
1620141750000|2021-05-04 15:22:30|3771|3770|3770.5|3769|3771.5|3770|3770.5|3769|0
1620141760000|2021-05-04 15:22:40|3771|3769.5|3770|3769|3771|3770|3770|3769|0
1620141770000|2021-05-04 15:22:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769|346
1620141780000|2021-05-04 15:23:00|3769.5|3769|3768.5|3767.5|3769.5|3769|3767.5|3766.5|374
1620141790000|2021-05-04 15:23:10|3768|3767|3767.5|3766.5|3769|3768|3767.5|3766.5|609
1620141800000|2021-05-04 15:23:20|3768|3767|3768.5|3767|3768.5|3767|3767.5|3766|11
1620141810000|2021-05-04 15:23:30|3768|3766.5|3769|3768|3769|3768|3768|3766.5|148
1620141820000|2021-05-04 15:23:40|3768.5|3767.5|3769|3768|3770.5|3769|3768.5|3767.5|2137
1620141830000|2021-05-04 15:23:50|3769.5|3767.5|3771|3769.5|3771|3769.5|3769.5|3767.5|278
1620141840000|2021-05-04 15:24:00|3770.5|3769|3771|3770|3771|3770|3770|3768.5|235
1620141850000|2021-05-04 15:24:10|3770.5|3769.5|3771|3769.5|3771.5|3770.5|3770.5|3769.5|199
1620141860000|2021-05-04 15:24:20|3770.5|3770|3771.5|3770|3771.5|3770|3770.5|3769.5|281
1620141870000|2021-05-04 15:24:30|3771|3770.5|3772|3770.5|3772|3771|3771|3770|322
1620141880000|2021-05-04 15:24:40|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|150
1620141890000|2021-05-04 15:24:50|3772|3771|3771.5|3770|3772.5|3771.5|3771|3770|307
1620141900000|2021-05-04 15:25:00|3770.5|3769.5|3769.5|3768.5|3771|3770|3769.5|3768.5|932
1620141910000|2021-05-04 15:25:10|3769|3768|3769.5|3768.5|3769.5|3768.5|3768|3767|562
1620141920000|2021-05-04 15:25:20|3770|3769|3769.5|3768.5|3770|3769|3768.5|3767.5|830
1620141930000|2021-05-04 15:25:30|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|381
1620141940000|2021-05-04 15:25:40|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|182
1620141950000|2021-05-04 15:25:50|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3766.5|161
1620141960000|2021-05-04 15:26:00|3768.5|3767.5|3767|3766|3768.5|3767.5|3767|3766|315
1620141970000|2021-05-04 15:26:10|3766|3765|3766.5|3765.5|3767|3766|3766|3765|527
1620141980000|2021-05-04 15:26:20|3767|3766|3767.5|3766|3767.5|3766.5|3766|3764.5|326
1620141990000|2021-05-04 15:26:30|3766.5|3766.5|3765.5|3764.5|3767|3766.5|3765.5|3764.5|256
1620142000000|2021-05-04 15:26:40|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3764.5|457
1620142010000|2021-05-04 15:26:50|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|570
1620142020000|2021-05-04 15:27:00|3766|3765|3766.5|3765|3766.5|3765.5|3765.5|3764.5|403
1620142030000|2021-05-04 15:27:10|3767|3766|3767.5|3766.5|3768.5|3767|3767|3766|216
1620142040000|2021-05-04 15:27:20|3768|3767|3769|3767.5|3769|3767.5|3767.5|3766.5|211
1620142050000|2021-05-04 15:27:30|3768|3767|3769|3768|3769|3768|3768|3767|435
1620142060000|2021-05-04 15:27:40|3769.5|3767.5|3769.5|3768.5|3770|3769|3769.5|3767.5|178
1620142070000|2021-05-04 15:27:50|3770|3769|3770|3769|3770|3769|3770|3769|0
1620142080000|2021-05-04 15:28:00|3769.5|3768.5|3769|3768|3770|3769|3769|3768|0
1620142090000|2021-05-04 15:28:10|3769.5|3768.5|3769|3768|3769.5|3768.5|3768.5|3767.5|1632
1620142100000|2021-05-04 15:28:20|3768.5|3767.5|3768.5|3767|3769|3768|3768|3766.5|89
1620142110000|2021-05-04 15:28:30|3768|3766.5|3770|3769|3770|3769|3768|3766.5|162
1620142120000|2021-05-04 15:28:40|3769.5|3768.5|3768.5|3767|3770|3769|3768.5|3767|1
1620142130000|2021-05-04 15:28:50|3768|3767.5|3766.5|3765|3768|3767.5|3766|3765|366
1620142140000|2021-05-04 15:29:00|3766|3765.5|3767|3766|3767.5|3766.5|3766|3765.5|399
1620142150000|2021-05-04 15:29:10|3767.5|3766.5|3766.5|3765|3767.5|3766.5|3766|3765|98
1620142160000|2021-05-04 15:29:20|3766|3765.5|3766|3764.5|3766.5|3765.5|3766|3764.5|0
1620142170000|2021-05-04 15:29:30|3766.5|3765|3768|3766.5|3768|3766.5|3766.5|3765|101
1620142180000|2021-05-04 15:29:40|3767.5|3766|3767|3765|3768|3766.5|3767|3765|200
1620142190000|2021-05-04 15:29:50|3767.5|3765.5|3767|3765.5|3768.5|3767|3767|3765.5|135
1620198020000|2021-05-05 07:00:20|3801.5|3800.5|3809|3804.5|3810|3806|3801.5|3800.5|85061
1620198030000|2021-05-05 07:00:30|3808.5|3805|3805|3803|3808.5|3805|3802.5|3800.5|4348
1620198040000|2021-05-05 07:00:40|3804.5|3802.5|3804|3802|3805|3803|3803.5|3801|1343
1620198050000|2021-05-05 07:00:50|3803.5|3801|3803.5|3801.5|3804.5|3802|3803.5|3801|842
1620198060000|2021-05-05 07:01:00|3804.5|3802|3802.5|3800|3805|3802.5|3801.5|3800|1360
1620198070000|2021-05-05 07:01:10|3803.5|3800.5|3805|3804|3805|3804|3802.5|3800|831
1620198080000|2021-05-05 07:01:20|3805.5|3804.5|3805|3803.5|3806.5|3804.5|3804|3803|2763
1620198090000|2021-05-05 07:01:30|3805.5|3804|3807|3805|3808|3806.5|3805|3803.5|2257
1620198100000|2021-05-05 07:01:40|3806.5|3804.5|3807|3804.5|3807.5|3806|3803.5|3802|3454
1620198110000|2021-05-05 07:01:50|3807.5|3805|3806.5|3804.5|3808.5|3806.5|3806|3803.5|513
1620198120000|2021-05-05 07:02:00|3807.5|3805|3810|3807.5|3810|3808.5|3806.5|3804.5|2124
1620198130000|2021-05-05 07:02:10|3809.5|3807|3807.5|3805.5|3809.5|3808|3807.5|3805|332
1620198140000|2021-05-05 07:02:20|3808.5|3806|3811|3810.5|3811.5|3810.5|3808.5|3806|911
1620198150000|2021-05-05 07:02:30|3811.5|3811|3814|3812.5|3814|3812.5|3811.5|3811|698
1620198160000|2021-05-05 07:02:40|3813.5|3813|3813.5|3812|3815|3814|3813.5|3812|903
1620198170000|2021-05-05 07:02:50|3813|3811.5|3810.5|3809|3813.5|3812|3810.5|3809|1971
1620198180000|2021-05-05 07:03:00|3810|3808|3807.5|3804.5|3810.5|3808.5|3806.5|3803|890
1620198190000|2021-05-05 07:03:10|3807|3803.5|3807.5|3805.5|3808.5|3805.5|3804.5|3803.5|774
1620198200000|2021-05-05 07:03:20|3808|3806|3810|3808|3810.5|3810|3807|3806|5373
1620198210000|2021-05-05 07:03:30|3809|3809|3810.5|3809|3810.5|3809.5|3809|3808|503
1620198220000|2021-05-05 07:03:40|3811|3809.5|3813.5|3811|3813.5|3811|3811|3809.5|792
1620198230000|2021-05-05 07:03:50|3814.5|3811.5|3815.5|3813.5|3816|3814|3814|3811.5|290
1620198240000|2021-05-05 07:04:00|3816|3814|3813.5|3811|3818|3815.5|3813|3811|2133
1620198250000|2021-05-05 07:04:10|3814|3811.5|3813|3812|3815|3813|3813|3811.5|991
1620198260000|2021-05-05 07:04:20|3814|3812.5|3816|3814.5|3816|3815|3813|3812|2607
1620198270000|2021-05-05 07:04:30|3817|3815|3816.5|3815.5|3817|3815.5|3815.5|3813.5|1632
1620198280000|2021-05-05 07:04:40|3816|3815|3815|3814|3816.5|3815.5|3814.5|3813|2715
1620198290000|2021-05-05 07:04:50|3815.5|3814.5|3815|3814|3816|3814.5|3815|3814|261
1620198300000|2021-05-05 07:05:00|3816|3814.5|3821|3819.5|3821|3820|3816|3814.5|6483
1620198310000|2021-05-05 07:05:10|3821.5|3820|3821|3820|3823|3821.5|3820.5|3819|9095
1620198320000|2021-05-05 07:05:20|3821.5|3820.5|3822|3821|3822|3821|3821|3819|1479
1620198330000|2021-05-05 07:05:30|3822.5|3821.5|3824|3822.5|3824|3822.5|3821|3820|7157
1620198340000|2021-05-05 07:05:40|3823.5|3823|3823.5|3822.5|3825|3824|3823|3821|7163
1620198350000|2021-05-05 07:05:50|3823|3822|3815|3814|3823|3822|3814.5|3814|1595
1620198360000|2021-05-05 07:06:00|3816|3814.5|3819.5|3817.5|3820|3818.5|3816|3814.5|7288
1620198370000|2021-05-05 07:06:10|3819|3818|3821.5|3820.5|3821.5|3820.5|3818.5|3817|5678
1620198380000|2021-05-05 07:06:20|3820.5|3820|3820.5|3819|3821.5|3820.5|3819.5|3817.5|3664
1620198390000|2021-05-05 07:06:30|3820|3820|3822.5|3821|3822.5|3821|3820|3819|446
1620198400000|2021-05-05 07:06:40|3822|3820.5|3821.5|3820|3822|3820.5|3820.5|3819.5|1098
1620198410000|2021-05-05 07:06:50|3821|3819.5|3819|3818|3821|3820|3819|3818|1428
1620198420000|2021-05-05 07:07:00|3818.5|3818.5|3816.5|3815.5|3819|3818.5|3816.5|3815.5|1598
1620198430000|2021-05-05 07:07:10|3816|3815|3816|3815.5|3816|3815.5|3815.5|3814|2694
1620198440000|2021-05-05 07:07:20|3816.5|3816|3817|3815.5|3817|3816.5|3816.5|3815|1003
1620198450000|2021-05-05 07:07:30|3817.5|3816|3820|3819|3820|3819|3817.5|3816|6462
1620198460000|2021-05-05 07:07:40|3820.5|3819.5|3820|3818.5|3821|3820|3820|3818|978
1620198470000|2021-05-05 07:07:50|3819.5|3818|3819|3818|3820|3818.5|3818.5|3817.5|949
1620198480000|2021-05-05 07:08:00|3818.5|3817.5|3821.5|3821|3822|3821|3818.5|3817.5|1014
1620198490000|2021-05-05 07:08:10|3822|3820|3823|3822|3823|3822.5|3821|3820|6968
1620198500000|2021-05-05 07:08:20|3823.5|3822.5|3827.5|3827|3828|3827|3823|3822|3712
1620198510000|2021-05-05 07:08:30|3827|3826|3827|3826|3827.5|3827|3827|3825.5|2357
1620198520000|2021-05-05 07:08:40|3827.5|3826.5|3827.5|3826|3828|3827.5|3827.5|3826|647
1620198530000|2021-05-05 07:08:50|3826.5|3825.5|3825|3824.5|3828|3825.5|3825|3823.5|11428
1620198540000|2021-05-05 07:09:00|3826|3825|3829|3828|3829|3828|3826|3825|2654
1620198550000|2021-05-05 07:09:10|3828.5|3827|3827|3826|3829.5|3828.5|3827|3826|13520
1620198560000|2021-05-05 07:09:20|3826|3825.5|3826|3825|3827|3826|3825.5|3824|1232
1620198570000|2021-05-05 07:09:30|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3824.5|3823.5|283
1620198580000|2021-05-05 07:09:40|3826|3825|3826.5|3825.5|3826.5|3826|3826|3824.5|12868
1620198590000|2021-05-05 07:09:50|3827|3826|3828|3826.5|3828.5|3827.5|3826.5|3825.5|6257
1620198600000|2021-05-05 07:10:00|3827.5|3827|3829|3828|3829|3828|3827|3826.5|6595
1620198610000|2021-05-05 07:10:10|||||||||12
1620198620000|2021-05-05 07:10:20|3828.5|3827.5|3825|3824|3828.5|3828|3825|3824|1681
1620198630000|2021-05-05 07:10:30|3825.5|3823.5|3826.5|3825.5|3827.5|3825.5|3824.5|3822.5|1846
1620198640000|2021-05-05 07:10:40|3827|3826|3827.5|3825.5|3827.5|3826|3825.5|3823.5|699
1620198650000|2021-05-05 07:10:50|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825|254
1620198660000|2021-05-05 07:11:00|3827|3826|3828.5|3827|3829|3827.5|3827|3825|1721
1620198670000|2021-05-05 07:11:10|3829|3827.5|3829|3828|3829|3828|3828.5|3827|1381
1620198680000|2021-05-05 07:11:20|3829.5|3828.5|3830.5|3829.5|3831.5|3830|3829.5|3828|6931
1620198690000|2021-05-05 07:11:30|3831|3830|3830.5|3829.5|3831.5|3830.5|3830|3828.5|2115
1620198700000|2021-05-05 07:11:40|3830|3829|3830|3828.5|3830|3829.5|3829|3827|1668
1620198710000|2021-05-05 07:11:50|3829.5|3829|3831|3829.5|3831|3830.5|3829.5|3828.5|1651
1620198720000|2021-05-05 07:12:00|3831.5|3830|3832|3831.5|3832|3831.5|3831.5|3830|631
1620198730000|2021-05-05 07:12:10|3831.5|3831|3832|3831|3832|3831|3831.5|3831|1103
1620198740000|2021-05-05 07:12:20|3832.5|3831.5|3835|3834.5|3835|3834.5|3832|3831.5|5009
1620198750000|2021-05-05 07:12:30|3834.5|3833.5|3836|3835|3837.5|3835.5|3834.5|3833.5|8383
1620198760000|2021-05-05 07:12:40|3835.5|3834.5|3835|3834|3835.5|3835|3835|3834|1747
1620198770000|2021-05-05 07:12:50|3835.5|3834.5|3834.5|3833|3836|3835|3834.5|3833|1668
1620198780000|2021-05-05 07:13:00|3834|3833.5|3835|3833.5|3835|3834.5|3834|3832.5|290
1620198790000|2021-05-05 07:13:10|3834.5|3832.5|3832|3830.5|3835|3833.5|3832|3830.5|387
1620198800000|2021-05-05 07:13:20|3832.5|3831|3833.5|3832.5|3833.5|3832.5|3832|3830.5|2857
1620198810000|2021-05-05 07:13:30|3834|3833|3834|3833|3835|3833.5|3834|3832.5|1194
1620198820000|2021-05-05 07:13:40|3833.5|3832.5|3831|3830.5|3833.5|3832.5|3831|3829.5|309
1620198830000|2021-05-05 07:13:50|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|520
1620198840000|2021-05-05 07:14:00|3831|3830|3831.5|3830|3831.5|3830|3831|3830|304
1620198850000|2021-05-05 07:14:10|3831|3829.5|3829.5|3828|3831.5|3829.5|3829|3827.5|502
1620198860000|2021-05-05 07:14:20|3829|3828.5|3828.5|3828|3830|3828.5|3828.5|3826.5|1347
1620198870000|2021-05-05 07:14:30|3829|3828.5|3830.5|3829.5|3830.5|3830|3829|3828.5|1080
1620198880000|2021-05-05 07:14:40|3831|3830.5|3830.5|3830|3831.5|3830.5|3830|3829.5|1370
1620198890000|2021-05-05 07:14:50|3830|3829.5|3830.5|3829|3831|3830.5|3829.5|3828.5|2551
1620198900000|2021-05-05 07:15:00|3831|3829.5|3831.5|3830.5|3832|3831|3830.5|3829|1636
1620198910000|2021-05-05 07:15:10|3831|3830|3830.5|3829.5|3831.5|3830.5|3829.5|3829|3204
1620198920000|2021-05-05 07:15:20|3831|3830|3831.5|3830.5|3832|3831|3828.5|3828|35216
1620198930000|2021-05-05 07:15:30|3832|3831|3829.5|3828|3832|3831|3829.5|3827.5|3004
1620198940000|2021-05-05 07:15:40|3828.5|3828.5|3828.5|3828|3829|3828.5|3827.5|3826.5|3104
1620198950000|2021-05-05 07:15:50|3829|3827.5|3823.5|3822|3829|3828|3823.5|3822|2597
1620198960000|2021-05-05 07:16:00|3823|3822.5|3820.5|3820|3823.5|3823|3820.5|3820|2664
1620198970000|2021-05-05 07:16:10|3821|3820.5|3822|3821|3822|3821.5|3820|3819|1475
1620198980000|2021-05-05 07:16:20|3822.5|3821.5|3824|3823.5|3825.5|3825|3822.5|3821.5|5987
1620198990000|2021-05-05 07:16:30|3824.5|3823|3824.5|3824|3826.5|3825.5|3824.5|3823|2692
1620199000000|2021-05-05 07:16:40|3824|3823.5|3824.5|3824|3825|3824.5|3823.5|3823|1435
1620199010000|2021-05-05 07:16:50|3825|3824.5|3822.5|3821.5|3825.5|3825|3822.5|3821.5|1147
1620199020000|2021-05-05 07:17:00|3823|3822|3822.5|3821.5|3823|3822|3821.5|3820.5|1731
1620199030000|2021-05-05 07:17:10|3823|3822|3823|3822|3823.5|3822.5|3822.5|3822|1433
1620199040000|2021-05-05 07:17:20|3822.5|3821.5|3822.5|3822|3823|3822|3821|3820|1148
1620199050000|2021-05-05 07:17:30|3823|3822.5|3822|3821.5|3823.5|3822.5|3821.5|3820.5|2318
1620199060000|2021-05-05 07:17:40|3821.5|3821|3821|3820|3822.5|3821.5|3820.5|3820|1105
1620199070000|2021-05-05 07:17:50|3820.5|3820.5|3821|3820|3821.5|3821|3820.5|3820|960
1620199080000|2021-05-05 07:18:00|3821.5|3820.5|3822.5|3822|3822.5|3822|3821.5|3820|1035
1620199090000|2021-05-05 07:18:10|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|575
1620199100000|2021-05-05 07:18:20|3822|3822|3822.5|3822|3823.5|3822.5|3821.5|3820.5|2917
1620199110000|2021-05-05 07:18:30|3823|3821.5|3822.5|3821.5|3823|3822|3822|3821.5|468
1620199120000|2021-05-05 07:18:40|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|13
1620199130000|2021-05-05 07:18:50|3822|3821|3822.5|3822|3823|3822|3822|3820.5|954
1620199140000|2021-05-05 07:19:00|3823||3823||3823||3822.5||1
1620199150000|2021-05-05 07:19:10|3822.5|3821.5|3820|3819|3822.5|3821.5|3819.5|3819|1908
1620199160000|2021-05-05 07:19:20|3820.5|3819.5|3821.5|3820.5|3821.5|3820.5|3820|3819.5|1783
1620199170000|2021-05-05 07:19:30|3821|3821|3823|3822|3823|3822|3820.5|3820|3265
1620199180000|2021-05-05 07:19:40|3822.5|3821.5|3822.5|3821|3823|3821.5|3821|3820.5|1744
1620199190000|2021-05-05 07:19:50|3822|3821.5|3821|3820|3822|3821.5|3819.5|3819|2554
1620199200000|2021-05-05 07:20:00|3821.5|3820.5|3826|3825|3826|3825|3821.5|3820.5|4817
1620199210000|2021-05-05 07:20:10|3826.5|3825.5|3824.5|3824|3826.5|3826|3824.5|3824|3060
1620199220000|2021-05-05 07:20:20|3824|3823.5|3824|3823|3825|3824.5|3823.5|3823|3431
1620199230000|2021-05-05 07:20:30|3823.5|3822.5|3822.5|3821|3823.5|3822.5|3822|3821|1383
1620199240000|2021-05-05 07:20:40||3821.5||3821||3821.5||3821|261
1620199250000|2021-05-05 07:20:50|3822|3820.5|3820|3819|3822|3820.5|3819.5|3818|6729
1620199260000|2021-05-05 07:21:00|3819.5|3819.5|3820|3819.5|3820.5|3820|3818.5|3817.5|9777
1620199270000|2021-05-05 07:21:10|3820.5|3819|3821|3820.5|3821|3820.5|3820.5|3819|2932
1620199280000|2021-05-05 07:21:20|3821.5|3821|3821|3820|3822|3821|3820.5|3820|3889
1620199290000|2021-05-05 07:21:30|3820.5|3820.5|3822|3821.5|3822|3821.5|3820.5|3820.5|912
1620199300000|2021-05-05 07:21:40|3822.5|3822|3824.5|3823.5|3824.5|3824|3822|3821.5|3790
1620199310000|2021-05-05 07:21:50|3824|3821.5|3823|3822.5|3824|3822.5|3821.5|3821|13111
1620199320000|2021-05-05 07:22:00|3823.5|3823|3822|3821|3824|3823.5|3822|3820.5|2923
1620199330000|2021-05-05 07:22:10|3821.5|3820.5|3821.5|3820.5|3822.5|3822|3819.5|3819|6269
1620199340000|2021-05-05 07:22:20|3822|3821|3822|3821.5|3822|3821.5|3821|3820.5|2984
1620199350000|2021-05-05 07:22:30|3821.5|3821|3821|3820.5|3822|3821.5|3821|3820.5|581
1620199360000|2021-05-05 07:22:40|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|421
1620199370000|2021-05-05 07:22:50|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|244
1620199380000|2021-05-05 07:23:00|3823|3822.5|3823.5|3822.5|3824|3823|3823|3822|1661
1620199390000|2021-05-05 07:23:10|3824|3823|3824.5|3824|3824.5|3824|3824|3823|5590
1620199400000|2021-05-05 07:23:20|3825|3824.5|3825|3824|3825|3824.5|3824.5|3824|1078
1620199410000|2021-05-05 07:23:30|3824.5|3823.5|3824.5|3824|3825|3824|3823.5|3823|2751
1620199420000|2021-05-05 07:23:40|3823.5|3823|3820|3819|3823.5|3823|3819.5|3819|6084
1620199430000|2021-05-05 07:23:50|3819.5|3818.5|3820.5|3819.5|3820.5|3819.5|3819|3818|3148
1620199440000|2021-05-05 07:24:00|3821|3820|3821.5|3821|3821.5|3821|3821|3820|421
1620199450000|2021-05-05 07:24:10|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821.5|0
1620199460000|2021-05-05 07:24:20|3822.5|3822|3824|3823.5|3824|3823.5|3822.5|3822|1138
1620199470000|2021-05-05 07:24:30|3824.5|3824|3825.5|3825|3825.5|3825|3823.5|3823|5610
1620199480000|2021-05-05 07:24:40|||||||||569
1620199490000|2021-05-05 07:24:50|3825|3824.5|3824.5|3824|3825|3824.5|3823.5|3823|1092
1620199500000|2021-05-05 07:25:00|3824|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|332
1620199510000|2021-05-05 07:25:10|3824.5|3823.5|3824.5|3823.5|3825.5|3824.5|3824|3823|761
1620199520000|2021-05-05 07:25:20|3825|3824|3824.5|3823.5|3825|3824.5|3824.5|3823.5|1477
1620199530000|2021-05-05 07:25:30|3825|3824|3825.5|3825|3825.5|3825|3825|3824|1220
1620199540000|2021-05-05 07:25:40|3825|3824.5|3824|3823.5|3825|3824.5|3823.5|3823|2087
1620199550000|2021-05-05 07:25:50|3824.5|3823|3822.5|3822|3824.5|3823|3822|3821|3678
1620199560000|2021-05-05 07:26:00|3823|3822.5|3823|3822.5|3823.5|3823|3822.5|3822|1555
1620199570000|2021-05-05 07:26:10|3822.5|3822|3823.5|3823|3823.5|3823|3822.5|3822|213
1620199580000|2021-05-05 07:26:20|3824|3823.5|3825|3824.5|3825.5|3824.5|3824|3823.5|747
1620199590000|2021-05-05 07:26:30|3824.5|3824|3825.5|3825|3825.5|3825|3824.5|3824|1494
1620199600000|2021-05-05 07:26:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|141
1620199610000|2021-05-05 07:26:50|3826.5|3826|3831.5|3830.5|3831.5|3831|3826.5|3825.5|13822
1620199620000|2021-05-05 07:27:00|3831|3831|3833.5|3833|3833.5|3833|3830.5|3830|2295
1620199630000|2021-05-05 07:27:10|3833|3832.5|3834.5|3833.5|3835|3834.5|3833|3832|6325
1620199640000|2021-05-05 07:27:20|3834|3834|3834.5|3834|3834.5|3834|3834|3833.5|1150
1620199650000|2021-05-05 07:27:30|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|583
1620199660000|2021-05-05 07:27:40|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833|1771
1620199670000|2021-05-05 07:27:50|3835|3833.5|3834.5|3833.5|3835|3834|3834|3833|5300
1620199680000|2021-05-05 07:28:00|3834|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|364
1620199690000|2021-05-05 07:28:10||3834||3834||3834||3834|0
1620199700000|2021-05-05 07:28:20|3835|3833.5|3834.5|3834|3835|3834|3834|3833|40517
1620199710000|2021-05-05 07:28:30|3835||3834.5||3835||3834.5||7030
1620199720000|2021-05-05 07:28:40|3835|3834.5|3837.5|3837|3837.5|3837|3835|3834.5|2433
1620199730000|2021-05-05 07:28:50|3837|3836.5|3836.5|3835.5|3837.5|3837|3835|3834|3934
1620199740000|2021-05-05 07:29:00|3836||3836||3836||3836||0
1620199750000|2021-05-05 07:29:10|3835.5|3835|3833.5|3832|3835.5|3835|3833.5|3832|1820
1620199760000|2021-05-05 07:29:20|3833|3831.5|3831|3830|3833|3831.5|3830.5|3829.5|769
1620199770000|2021-05-05 07:29:30|3830.5|3829.5|3829.5|3828.5|3830.5|3829.5|3829.5|3828|291
1620199780000|2021-05-05 07:29:40|3829|3828|3829.5|3829|3829.5|3829|3828.5|3827.5|456
1620199790000|2021-05-05 07:29:50|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829|205
1620199800000|2021-05-05 07:30:00|3830.5|3829|3830|3829|3831.5|3830|3829.5|3828.5|2946
1620199810000|2021-05-05 07:30:10|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829|82
1620199820000|2021-05-05 07:30:20|3831|3830|3832|3831|3832.5|3831.5|3831|3830|1015
1620199830000|2021-05-05 07:30:30|3831.5|3831.5|3835|3834|3835|3834|3831.5|3831|2673
1620199840000|2021-05-05 07:30:40|3834.5|3833.5|3834|3832.5|3835|3834|3834|3832|3052
1620199850000|2021-05-05 07:30:50|3834.5|3833|3834.5|3834|3834.5|3834|3834.5|3833|1203
1620199860000|2021-05-05 07:31:00|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|3129
1620199870000|2021-05-05 07:31:10|3835|3834.5|3835|3834.5|3835.5|3835|3835|3833.5|1533
1620199880000|2021-05-05 07:31:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|253
1620199890000|2021-05-05 07:31:30|3836|3835.5|3837|3836.5|3837|3836.5|3836|3835.5|1347
1620199900000|2021-05-05 07:31:40|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|573
1620199910000|2021-05-05 07:31:50|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837|1463
1620199920000|2021-05-05 07:32:00|3837.5|3837|3837|3836|3838|3837.5|3837|3835.5|856
1620199930000|2021-05-05 07:32:10|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3835.5|151
1620199940000|2021-05-05 07:32:20|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836|1091
1620199950000|2021-05-05 07:32:30|3837|3836|3837|3836|3837|3836.5|3837|3836|3114
1620199960000|2021-05-05 07:32:40|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835|733
1620199970000|2021-05-05 07:32:50|3836.5||3836.5||3836.5||3836.5||13
1620199980000|2021-05-05 07:33:00|3837|3836|3836|3835|3837.5|3836.5|3836|3835|1856
1620199990000|2021-05-05 07:33:10||3835.5||3835.5||3835.5||3835.5|0
1620200000000|2021-05-05 07:33:20|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834|1126
1620200010000|2021-05-05 07:33:30|3836|3835|3837|3836.5|3837.5|3837|3836|3835|2118
1620200020000|2021-05-05 07:33:40|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3836.5|25
1620200030000|2021-05-05 07:33:50|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|560
1620200040000|2021-05-05 07:34:00|3838.5|3837|3838|3837|3838.5|3837|3838|3837|859
1620200050000|2021-05-05 07:34:10|3837.5|3836.5|3836.5|3836|3837.5|3837|3836.5|3835.5|816
1620200060000|2021-05-05 07:34:20|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|447
1620200070000|2021-05-05 07:34:30|3837|3837|3836|3835.5|3837|3837|3836|3835|666
1620200080000|2021-05-05 07:34:40|3835.5|3835|3835|3834|3835.5|3835|3835|3834|604
1620200090000|2021-05-05 07:34:50|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|189
1620200100000|2021-05-05 07:35:00|3836|3835|3836.5|3836|3837|3836|3836|3835|269
1620200110000|2021-05-05 07:35:10|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|475
1620200120000|2021-05-05 07:35:20|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|425
1620200130000|2021-05-05 07:35:30|3838|3837|3838|3837.5|3838|3837.5|3837.5|3836.5|453
1620200160000|2021-05-05 07:36:00|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|75
1620200170000|2021-05-05 07:36:10|||||||||80
1620200180000|2021-05-05 07:36:20|3838.5|3838|3836.5|3835.5|3839|3838|3836.5|3835.5|5929
1620200190000|2021-05-05 07:36:30|3836|3836|3838|3837.5|3838|3837.5|3835.5|3834.5|3061
1620200200000|2021-05-05 07:36:40|3837.5|3836.5|3837.5|3837|3838|3837|3837|3836|1050
1620200210000|2021-05-05 07:36:50|3838|3836.5|3838|3837|3838|3837|3837.5|3836.5|64
1620200220000|2021-05-05 07:37:00|3837.5|3837.5|3838|3837.5|3838.5|3837.5|3837.5|3837.5|439
1620200230000|2021-05-05 07:37:10|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|1034
1620200240000|2021-05-05 07:37:20|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|349
1620200260000|2021-05-05 07:37:40|||||||||15
1620200270000|2021-05-05 07:37:50|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836|948
1620200280000|2021-05-05 07:38:00|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3836.5|829
1620200290000|2021-05-05 07:38:10|3838|3836.5|3839|3838.5|3839|3838.5|3837.5|3836.5|975
1620200300000|2021-05-05 07:38:20||3838||3838.5||3838.5||3838|489
1620200310000|2021-05-05 07:38:30|3839.5|3839|3841|3840.5|3841|3840.5|3839.5|3838.5|13711
1620200320000|2021-05-05 07:38:40|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|1482
1620200330000|2021-05-05 07:38:50|3840.5|3839|3839|3838|3840.5|3839.5|3839|3838|5250
1620200340000|2021-05-05 07:39:00|3839.5|3838.5|3838.5|3838|3839.5|3839|3838.5|3837.5|3631
1620200350000|2021-05-05 07:39:10|3839|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3837.5|360
1620200360000|2021-05-05 07:39:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|145
1620200370000|2021-05-05 07:39:30|3839.5|3839|3839.5|3838.5|3839.5|3839|3838.5|3837.5|3993
1620200380000|2021-05-05 07:39:40|3840|3839|3840|3839.5|3840|3839.5|3840|3839|100
1620200390000|2021-05-05 07:39:50|3839.5|3839|3841|3840.5|3841|3840.5|3839.5|3839|1667
1620200400000|2021-05-05 07:40:00|3841.5|3841|3842|3841|3842|3841|3841.5|3841|245
1620200410000|2021-05-05 07:40:10|3841.5||3842||3842||3841.5||0
1620200420000|2021-05-05 07:40:20|3842.5|3841.5|3842|3841|3842.5|3842|3842|3841|4973
1620200430000|2021-05-05 07:40:30|3841|3840.5|3840.5|3840|3842|3841|3840.5|3839.5|4858
1620200440000|2021-05-05 07:40:40|3840|3839.5|3842|3841|3842|3841|3840|3839.5|3519
1620200450000|2021-05-05 07:40:50|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|600
1620200460000|2021-05-05 07:41:00|3841.5|3841|3841|3840.5|3842|3841|3841|3840|756
1620200470000|2021-05-05 07:41:10|3840.5|3840|3841|3840.5|3841|3840.5|3840|3839|1766
1620200480000|2021-05-05 07:41:20|3841.5|3840|3841|3840|3842|3840|3841|3840|335
1620200490000|2021-05-05 07:41:30||3840.5||3840.5||3840.5||3840|1300
1620200500000|2021-05-05 07:41:40|3841.5|3841|3841|3840|3842|3841|3840.5|3840|577
1620200510000|2021-05-05 07:41:50|3840.5|3840.5|3840.5|3840|3841.5|3841|3840.5|3840|902
1620200520000|2021-05-05 07:42:00|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|352
1620200540000|2021-05-05 07:42:20|3841|3840.5|3841.5|3841|3842|3841|3841|3840.5|2790
1620200550000|2021-05-05 07:42:30|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841.5|1147
1620200560000|2021-05-05 07:42:40|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|962
1620200570000|2021-05-05 07:42:50|3842.5|3842|3843|3842|3843|3842|3842|3841.5|899
1620200580000|2021-05-05 07:43:00|3842.5|3841.5|3841.5|3841|3843|3842|3841.5|3841|1172
1620200590000|2021-05-05 07:43:10|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840|755
1620200600000|2021-05-05 07:43:20|3841.5|3841|3841.5|3840.5|3841.5|3841|3841|3840|3491
1620200610000|2021-05-05 07:43:30|3841|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|755
1620200620000|2021-05-05 07:43:40|3840|3839|3839.5|3839|3840|3839|3839|3838|108
1620200630000|2021-05-05 07:43:50|3840|3838.5|3839.5|3838.5|3840|3839|3839|3838.5|642
1620200640000|2021-05-05 07:44:00|3839|3838|3838|3837.5|3839|3838|3837.5|3837|115
1620200650000|2021-05-05 07:44:10|3837.5|3837|3838|3837|3838|3837.5|3837.5|3837|412
1620200660000|2021-05-05 07:44:20|3838.5|3837.5|3838|3837.5|3839|3838.5|3838|3837.5|771
1620200670000|2021-05-05 07:44:30|3837.5|3837|3836|3835.5|3838|3837|3835.5|3835|3264
1620200680000|2021-05-05 07:44:40|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|448
1620200690000|2021-05-05 07:44:50|3836|3835.5|3837|3836.5|3837.5|3837|3835|3834.5|4029
1620200700000|2021-05-05 07:45:00|3837.5|3837|3838.5|3838|3838.5|3838|3837.5|3836.5|256
1620200710000|2021-05-05 07:45:10|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|1202
1620200720000|2021-05-05 07:45:20|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3838|558
1620200730000|2021-05-05 07:45:30|||||||||219
1620200740000|2021-05-05 07:45:40|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|1943
1620200750000|2021-05-05 07:45:50|||||||||35
1620200760000|2021-05-05 07:46:00|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|304
1620200770000|2021-05-05 07:46:10|3840.5|3840|3841.5|3841|3841.5|3841|3840.5|3840|937
1620200780000|2021-05-05 07:46:20|3841|3840.5|3841|3840|3841|3840.5|3840.5|3840|1316
1620200790000|2021-05-05 07:46:30|3840.5|3839.5|3839.5|3839|3840.5|3839.5|3839|3838.5|1540
1620200800000|2021-05-05 07:46:40|3840|3839.5|3840.5|3840|3841|3840|3840|3839.5|551
1620200820000|2021-05-05 07:47:00|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3838.5|1573
1620200840000|2021-05-05 07:47:20|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|1494
1620200850000|2021-05-05 07:47:30|3841|3839.5|3842.5|3842|3842.5|3842|3840.5|3839.5|7978
1620200860000|2021-05-05 07:47:40|3842|3841.5|3844.5|3844|3844.5|3844|3842|3841.5|8355
1620200870000|2021-05-05 07:47:50|3844|3843.5|3844|3843.5|3845|3844|3844|3843.5|7248
1620200880000|2021-05-05 07:48:00|3844.5|3843|3844.5|3844|3845|3844|3844|3843|3181
1620200890000|2021-05-05 07:48:10|3844|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|2608
1620200900000|2021-05-05 07:48:20|3844||3844.5||3844.5||3844||0
1620200910000|2021-05-05 07:48:30|3844||3844.5||3844.5||3844||50
1620200920000|2021-05-05 07:48:40|3844|3843|3843.5|3843|3844|3843|3842.5|3841.5|7508
1620200930000|2021-05-05 07:48:50|3844|3843.5|3844.5|3844|3845|3844.5|3844|3843|4553
1620200940000|2021-05-05 07:49:00|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|582
1620200950000|2021-05-05 07:49:10|||||||||1158
1620200960000|2021-05-05 07:49:20|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844.5|345
1620200970000|2021-05-05 07:49:30|||||||||513
1620201000000|2021-05-05 07:50:00|3844.5|3844|3846|3845.5|3846|3845.5|3844.5|3843.5|4134
1620201010000|2021-05-05 07:50:10|3845.5|3845|3847.5|3846.5|3847.5|3847|3845.5|3844.5|5108
1620201020000|2021-05-05 07:50:20||3847||3847||3847||3847|182
1620201030000|2021-05-05 07:50:30|3848|3847.5|3845.5|3845|3848|3847.5|3845|3844.5|10452
1620201040000|2021-05-05 07:50:40|3846|3845.5|3846|3845|3846|3845.5|3845.5|3845|1110
1620201050000|2021-05-05 07:50:50|3846.5|3845.5|3846|3845.5|3846.5|3846|3846|3845.5|518
1620201060000|2021-05-05 07:51:00|3846.5|3846|3846.5|3845.5|3847|3846.5|3846|3845|2728
1620201070000|2021-05-05 07:51:10|3846||3846||3846||3846||76
1620201090000|2021-05-05 07:51:30|||||||||76
1620201100000|2021-05-05 07:51:40|3846.5|3846|3848|3847.5|3848|3847.5|3846.5|3846|2036
1620201110000|2021-05-05 07:51:50|3848.5|3848|3848.5|3848|3848.5|3848|3848|3848|11271
1620201120000|2021-05-05 07:52:00|3849|3848.5|3850|3849.5|3851|3850|3848.5|3848|24126
1620201130000|2021-05-05 07:52:10|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|848
1620201140000|2021-05-05 07:52:20|||||||||93
1620201150000|2021-05-05 07:52:30|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|1425
1620201160000|2021-05-05 07:52:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|580
1620201170000|2021-05-05 07:52:50|3850.5|3850|3850|3849.5|3851.5|3850.5|3850|3849.5|4953
1620201180000|2021-05-05 07:53:00|3850.5|3850|3850.5|3850|3850.5|3850|3850|3849.5|337
1620201190000|2021-05-05 07:53:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|67
1620201200000|2021-05-05 07:53:20|3849.5|3849|3851.5|3851|3851.5|3851|3849.5|3849|1646
1620201210000|2021-05-05 07:53:30|3852|3851.5|3851.5|3851|3852|3851.5|3851|3850.5|5491
1620201220000|2021-05-05 07:53:40|3851|3850.5|3852.5|3852|3853|3852.5|3851|3850.5|1463
1620201230000|2021-05-05 07:53:50|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852|826
1620201240000|2021-05-05 07:54:00|3852.5|3852|3851.5|3851|3852.5|3852|3851.5|3851|298
1620201250000|2021-05-05 07:54:10|3851|3850.5|3849|3848|3851|3850.5|3848.5|3848|4889
1620201260000|2021-05-05 07:54:20|3848.5|3848.5|3849|3848.5|3849|3848.5|3848.5|3848.5|241
1620201270000|2021-05-05 07:54:30|3849.5|3848|3849.5|3849|3849.5|3849|3847|3846.5|11846
1620201280000|2021-05-05 07:54:40|3850|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|2903
1620201290000|2021-05-05 07:54:50|3849.5|3848|3850|3849.5|3850|3849.5|3849.5|3848|630
1620201300000|2021-05-05 07:55:00|3849.5|3849|3850|3849|3850|3849.5|3849.5|3849|1115
1620201310000|2021-05-05 07:55:10|3849.5|3849.5|3848|3847.5|3850|3849.5|3848|3847.5|3276
1620201320000|2021-05-05 07:55:20|3848.5|3848|3845.5|3845|3848.5|3848|3845.5|3845|675
1620201330000|2021-05-05 07:55:30|3846|3845.5|3846.5|3846|3847|3846|3846|3845.5|870
1620201340000|2021-05-05 07:55:40|3846|3845.5|3846|3845.5|3846|3846|3846|3845|92
1620201350000|2021-05-05 07:55:50|3846.5|3846|3847.5|3847|3848|3847|3846.5|3846|2220
1620201360000|2021-05-05 07:56:00|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3847|3846.5|1459
1620201370000|2021-05-05 07:56:10|3848|3847|3847.5|3846.5|3849|3848.5|3847.5|3846.5|2763
1620201380000|2021-05-05 07:56:20|3848|3847|3848|3847|3848|3847|3848|3847|0
1620201390000|2021-05-05 07:56:30|3847.5|3846.5|3846|3845.5|3847.5|3846.5|3846|3845|992
1620201400000|2021-05-05 07:56:40|3846.5||3846||3846.5||3846||0
1620201410000|2021-05-05 07:56:50|||||||||60
1620201420000|2021-05-05 07:57:00|3846.5|3846|3848|3847.5|3848|3847.5|3846.5|3846|747
1620201430000|2021-05-05 07:57:10|3847.5|3847|3847|3846.5|3847.5|3847.5|3847|3846.5|289
1620201440000|2021-05-05 07:57:20|3847.5||3847||3847.5||3847||0
1620201450000|2021-05-05 07:57:30|3847.5||3847||3847.5||3847||50
1620201460000|2021-05-05 07:57:40|3846.5|3846|3847|3846.5|3847|3846.5|3846|3845.5|1456
1620201470000|2021-05-05 07:57:50|3847.5|3846|3848|3847.5|3848|3847.5|3847.5|3846|200
1620201480000|2021-05-05 07:58:00|3847.5|3847|3846.5|3845.5|3848|3847.5|3846|3845.5|2387
1620201490000|2021-05-05 07:58:10|3846|3845|3844.5|3844|3846|3845|3844.5|3843.5|1275
1620201500000|2021-05-05 07:58:20|3845|3844.5|3845|3844|3845.5|3845|3845|3844|308
1620201510000|2021-05-05 07:58:30|3845.5|3844.5|3845.5|3844.5|3846|3845.5|3845|3844.5|1360
1620201520000|2021-05-05 07:58:40|3845|3845|3846.5|3845.5|3846.5|3845.5|3844.5|3844|494
1620201530000|2021-05-05 07:58:50|3847||3846||3847||3846||0
1620201540000|2021-05-05 07:59:00|3846.5|3846|3844|3843.5|3846.5|3846|3844|3843|963
1620201550000|2021-05-05 07:59:10|3844.5|3844|3845|3844.5|3845|3844.5|3844|3843.5|210
1620201560000|2021-05-05 07:59:20|3844.5|3844|3845|3844.5|3846|3845.5|3844.5|3844|1319
1620201570000|2021-05-05 07:59:30|3845.5|3845|3845|3844|3845.5|3845|3844.5|3844|760
1620201580000|2021-05-05 07:59:40|3845.5|3844.5|3846|3845.5|3846|3845.5|3845.5|3844.5|150
1620201590000|2021-05-05 07:59:50|3845.5|3845|3845.5|3844.5|3846|3845.5|3845|3844.5|1397
1620201600000|2021-05-05 08:00:00|3846|3845|3847.5|3846.5|3847.5|3846.5|3846|3845|705
1620201610000|2021-05-05 08:00:10|3848|3847|3847.5|3847|3848|3847.5|3847.5|3846.5|750
1620201620000|2021-05-05 08:00:20|3847|3846.5|3846|3845|3847|3846.5|3845|3844.5|2786
1620201630000|2021-05-05 08:00:30|3845.5|3844.5|3846|3845|3846|3845|3845|3844.5|463
1620201640000|2021-05-05 08:00:40|3845.5|3845.5|3846|3845.5|3847|3846|3845.5|3845.5|778
1620201650000|2021-05-05 08:00:50|3845.5|3845|3844.5|3844|3845.5|3845|3844.5|3844|454
1620201660000|2021-05-05 08:01:00|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844|377
1620201670000|2021-05-05 08:01:10|3845|3844|3844.5|3844|3845|3844|3844.5|3844|71
1620201680000|2021-05-05 08:01:20|3845||3845||3845||3845||0
1620201690000|2021-05-05 08:01:30|3844.5|3844.5|3845.5|3844.5|3845.5|3844.5|3844|3843|1442
1620201700000|2021-05-05 08:01:40|3846|3845|3845|3844.5|3846.5|3845.5|3845|3844.5|419
1620201710000|2021-05-05 08:01:50|3844.5|3844|3843.5|3842.5|3844.5|3844|3843|3842.5|518
1620201720000|2021-05-05 08:02:00|3843|3843|3844.5|3844|3845|3844|3843|3842.5|3506
1620201730000|2021-05-05 08:02:10|3844|3843.5|3841|3840|3844|3843.5|3840.5|3840|5132
1620201740000|2021-05-05 08:02:20|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|714
1620201750000|2021-05-05 08:02:30|3841|3839.5|3840|3839|3841|3839.5|3839.5|3838.5|1306
1620201760000|2021-05-05 08:02:40|3840.5|3839.5|3841.5|3841|3841.5|3841|3840.5|3839.5|1736
1620201770000|2021-05-05 08:02:50|3842|3840.5|3841|3840|3842|3841|3841|3840|360
1620201780000|2021-05-05 08:03:00|3840.5|3839.5|3841|3840|3841|3840|3840|3839|541
1620201790000|2021-05-05 08:03:10|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841|3840|417
1620201800000|2021-05-05 08:03:20|3842|3841|3841.5|3840.5|3842|3841.5|3841|3840.5|150
1620201810000|2021-05-05 08:03:30|3841|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|456
1620201820000|2021-05-05 08:03:40||3841||3840.5||3841||3840.5|0
1620201830000|2021-05-05 08:03:50|3841|3840|3839.5|3839|3841.5|3841|3839.5|3839|2735
1620201840000|2021-05-05 08:04:00|3839|3838.5|3839|3838|3840|3839.5|3839|3838|746
1620201850000|2021-05-05 08:04:10|3838.5|3838.5|3838|3837|3838.5|3838.5|3837|3836.5|1146
1620201860000|2021-05-05 08:04:20|3837.5|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|918
1620201870000|2021-05-05 08:04:30|3838|3836.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|2155
1620201880000|2021-05-05 08:04:40|3838|3837|3838|3837|3838.5|3838|3838|3837|449
1620201890000|2021-05-05 08:04:50|||||||||400
1620201900000|2021-05-05 08:05:00|3837.5|3836.5|3837.5|3837|3838|3837|3836|3835.5|1941
1620201910000|2021-05-05 08:05:10|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|392
1620201920000|2021-05-05 08:05:20|3838|3837|3838|3837.5|3838.5|3838|3838|3837|2346
1620201930000|2021-05-05 08:05:30|3838.5||3838||3838.5||3838||0
1620201940000|2021-05-05 08:05:40|3838.5|3837|3836.5|3835.5|3838.5|3837|3836.5|3835.5|1257
1620201950000|2021-05-05 08:05:50|3837|3836|3838.5|3837.5|3838.5|3837.5|3837|3836|354
1620201960000|2021-05-05 08:06:00|3838|3838|3838.5|3838|3838.5|3838|3837.5|3836.5|535
1620201970000|2021-05-05 08:06:10|3839|3838.5|3839|3838|3839|3838.5|3839|3838|534
1620201980000|2021-05-05 08:06:20|3838.5|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|648
1620201990000|2021-05-05 08:06:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837|213
1620202000000|2021-05-05 08:06:40|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836|1158
1620202010000|2021-05-05 08:06:50|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|171
1620202020000|2021-05-05 08:07:00|3838|3837.5|3838.5|3838|3839.5|3839|3838|3837|684
1620202030000|2021-05-05 08:07:10|3839|3838.5|3840.5|3840|3840.5|3840|3838.5|3838|569
1620202040000|2021-05-05 08:07:20|3841|3840.5|3840.5|3839.5|3841.5|3840.5|3840.5|3839.5|353
1620202050000|2021-05-05 08:07:30|3840|3840|3840.5|3840|3841|3840.5|3840|3840|1366
1620202060000|2021-05-05 08:07:40|3840|3839.5|3839|3838.5|3840|3839.5|3839|3838.5|626
1620202070000|2021-05-05 08:07:50|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|527
1620202090000|2021-05-05 08:08:10|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839.5|867
1620202100000|2021-05-05 08:08:20|3840|3839|3839|3838.5|3840|3839|3839|3838.5|1068
1620202110000|2021-05-05 08:08:30|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|414
1620202120000|2021-05-05 08:08:40|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|626
1620202130000|2021-05-05 08:08:50|3839.5||3839.5||3839.5||3839.5||13
1620202140000|2021-05-05 08:09:00|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|67
1620202160000|2021-05-05 08:09:20|3841|3839.5|3840.5|3840|3841.5|3840.5|3840.5|3839.5|2528
1620202170000|2021-05-05 08:09:30|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|2217
1620202180000|2021-05-05 08:09:40|||||||||205
1620202190000|2021-05-05 08:09:50|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|0
1620202200000|2021-05-05 08:10:00|||||||||151
1620202210000|2021-05-05 08:10:10|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|1374
1620202220000|2021-05-05 08:10:20|3842.5|3842|3841.5|3841|3842.5|3842|3841.5|3840.5|576
1620202230000|2021-05-05 08:10:30|||||||||20
1620202240000|2021-05-05 08:10:40|3841|3840.5|3840.5|3839.5|3841|3840.5|3840|3839.5|525
1620202250000|2021-05-05 08:10:50|3840|3840|3840.5|3840|3840.5|3840|3840|3840|5
1620202260000|2021-05-05 08:11:00|3841|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3840|93
1620202270000|2021-05-05 08:11:10|3840|3839.5|3840|3839|3840|3839.5|3839.5|3838.5|857
1620202280000|2021-05-05 08:11:20|3839.5|3839.5|3839|3838.5|3839.5|3839.5|3838.5|3838|530
1620202290000|2021-05-05 08:11:30|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3838|783
1620202300000|2021-05-05 08:11:40|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|276
1620202310000|2021-05-05 08:11:50|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|380
1620202320000|2021-05-05 08:12:00|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|556
1620202330000|2021-05-05 08:12:10|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836.5|516
1620202340000|2021-05-05 08:12:20|3837|3836.5|3836.5|3836|3837|3836.5|3836|3835.5|378
1620202350000|2021-05-05 08:12:30|3836|3835.5|3835.5|3835|3836|3835.5|3834.5|3834|663
1620202360000|2021-05-05 08:12:40|3835|3834.5|3834.5|3834|3835.5|3834.5|3834.5|3834|999
1620202370000|2021-05-05 08:12:50|3835|3834.5|3833.5|3833|3835|3834.5|3833.5|3833|2647
1620202380000|2021-05-05 08:13:00|3834|3833.5|3833|3832.5|3834|3833.5|3833|3832.5|2266
1620202390000|2021-05-05 08:13:10|3832.5|3832|3833.5|3833|3833.5|3833|3832|3831|1560
1620202400000|2021-05-05 08:13:20|3834|3833.5|3836|3835.5|3836|3835.5|3834|3833.5|974
1620202410000|2021-05-05 08:13:30|3836.5|3836|3838.5|3838|3838.5|3838|3836.5|3836|281
1620202420000|2021-05-05 08:13:40|3839|3838.5|3840|3839|3840.5|3839.5|3839|3838|3228
1620202430000|2021-05-05 08:13:50|3839.5|3838.5|3838.5|3837.5|3839.5|3838.5|3837.5|3837|1877
1620202440000|2021-05-05 08:14:00|3839|3838|3840|3839.5|3840|3839.5|3839|3838|879
1620202450000|2021-05-05 08:14:10|3839.5|3839|3838|3837.5|3840|3839|3838|3837.5|783
1620202460000|2021-05-05 08:14:20|||||||||240
1620202470000|2021-05-05 08:14:30|3838.5|3838|3839.5|3839|3839.5|3839|3838.5|3838|170
1620202480000|2021-05-05 08:14:40|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|529
1620202490000|2021-05-05 08:14:50|||||||||25
1620202500000|2021-05-05 08:15:00|3840.5|3840|3841.5|3841|3842|3841|3840.5|3840|1007
1620202510000|2021-05-05 08:15:10|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|495
1620202520000|2021-05-05 08:15:20|3842.5|3842|3843|3842|3843|3842|3842.5|3842|700
1620202530000|2021-05-05 08:15:30|3842.5|3842.5|3842.5|3842|3843|3842.5|3842.5|3841.5|110
1620202540000|2021-05-05 08:15:40|3843||3842.5||3843||3842.5||14
1620202550000|2021-05-05 08:15:50|3843|3842.5|3844.5|3843.5|3844.5|3843.5|3842.5|3842|1009
1620202560000|2021-05-05 08:16:00|3844|3843|3843|3842.5|3844.5|3843.5|3843|3842.5|1390
1620202570000|2021-05-05 08:16:10|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|251
1620202580000|2021-05-05 08:16:20|3843|3842.5|3841.5|3841|3843|3842.5|3841.5|3841|2368
1620202590000|2021-05-05 08:16:30|3841|3840.5|3842.5|3842|3842.5|3842|3841|3840.5|1759
1620202600000|2021-05-05 08:16:40|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841|396
1620202610000|2021-05-05 08:16:50|3842|3842|3843|3842.5|3843|3842.5|3842|3841.5|789
1620202620000|2021-05-05 08:17:00|||||||||43
1620202630000|2021-05-05 08:17:10|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|694
1620202640000|2021-05-05 08:17:20|3843|3842.5|3844|3843.5|3844|3843.5|3843|3842.5|1659
1620202650000|2021-05-05 08:17:30|||||||||245
1620202660000|2021-05-05 08:17:40|3843.5|3843|3843.5|3843|3844|3843|3843.5|3842.5|710
1620202670000|2021-05-05 08:17:50|3844|3843.5|3844|3843.5|3844|3843.5|3843|3842.5|476
1620202680000|2021-05-05 08:18:00|3843.5|3843|3842.5|3842|3843.5|3843|3842.5|3842|535
1620202690000|2021-05-05 08:18:10|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|127
1620202700000|2021-05-05 08:18:20|3842|3842|3842.5|3842|3843|3842|3842|3841.5|1918
1620202710000|2021-05-05 08:18:30|3843|3842.5|3844|3843.5|3844|3843.5|3843|3842|979
1620202720000|2021-05-05 08:18:40|3843.5|3843|3846.5|3846|3846.5|3846|3843.5|3843|3040
1620202730000|2021-05-05 08:18:50|3847|3846.5|3847|3846.5|3847|3846.5|3846.5|3846|3750
1620202740000|2021-05-05 08:19:00|3847.5|3847|3849|3848.5|3849|3848.5|3847.5|3847|2136
1620202750000|2021-05-05 08:19:10|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|2135
1620202760000|2021-05-05 08:19:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|2934
1620202770000|2021-05-05 08:19:30|3848.5|3848|3848.5|3848|3849|3848.5|3848|3847.5|1042
1620202780000|2021-05-05 08:19:40|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|662
1620202790000|2021-05-05 08:19:50|3848|3847.5|3847.5|3847|3848|3847.5|3846.5|3846|3247
1620202800000|2021-05-05 08:20:00|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|702
1620202810000|2021-05-05 08:20:10|3847|3846.5|3848|3847.5|3848|3847.5|3847|3846.5|402
1620202820000|2021-05-05 08:20:20|3848.5|3848|3850|3849.5|3850.5|3850|3848.5|3848|9410
1620202830000|2021-05-05 08:20:30|3850.5|3849|3850|3849.5|3850.5|3849.5|3849.5|3849|1624
1620202840000|2021-05-05 08:20:40|3850.5|3850|3850.5|3849.5|3851|3850.5|3850.5|3849.5|2528
1620202850000|2021-05-05 08:20:50|3850|3850|3850.5|3850|3850.5|3850|3850|3849.5|1359
1620202860000|2021-05-05 08:21:00|3850|3849.5|3849|3848|3850.5|3850|3848.5|3848|5560
1620202870000|2021-05-05 08:21:10|3848|3847.5|3846.5|3845.5|3848|3847.5|3846|3845.5|3573
1620202880000|2021-05-05 08:21:20|3846|3845|3845|3844.5|3846|3845|3844.5|3843.5|2561
1620202890000|2021-05-05 08:21:30|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|1812
1620202900000|2021-05-05 08:21:40|3844|3843.5|3844|3843|3844.5|3844|3844|3843|2580
1620202910000|2021-05-05 08:21:50||3843.5||3843.5||3843.5||3843.5|386
1620202920000|2021-05-05 08:22:00|3844.5|3844|3846.5|3846|3847|3846.5|3844.5|3843.5|14280
1620202930000|2021-05-05 08:22:10|3847|3846.5|3847|3846.5|3847|3846.5|3846.5|3846.5|712
1620202940000|2021-05-05 08:22:20|||||||||200
1620202950000|2021-05-05 08:22:30|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|2835
1620202960000|2021-05-05 08:22:40|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3846.5|2806
1620202970000|2021-05-05 08:22:50|3848.5|3848|3849|3848.5|3850|3849|3848.5|3848|1446
1620202980000|2021-05-05 08:23:00||3848||3848.5||3848.5||3848|2051
1620202990000|2021-05-05 08:23:10|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3847.5|2855
1620203000000|2021-05-05 08:23:20|3849.5|3849|3850|3849|3850|3849|3849.5|3849|248
1620203020000|2021-05-05 08:23:40|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|1367
1620203030000|2021-05-05 08:23:50|||||||||12
1620203040000|2021-05-05 08:24:00|3850|3849|3849|3848.5|3850|3849.5|3849|3848.5|1905
1620203050000|2021-05-05 08:24:10|3848.5|3848|3848.5|3848|3848.5|3848.5|3848.5|3848|1143
1620203060000|2021-05-05 08:24:20|3848|3847.5|3848|3847|3848.5|3848|3848|3847|3308
1620203070000|2021-05-05 08:24:30|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847|601
1620203080000|2021-05-05 08:24:40|3848.5|3848.5|3848.5|3848|3849.5|3848.5|3848.5|3848|1946
1620203090000|2021-05-05 08:24:50|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|2912
1620203100000|2021-05-05 08:25:00|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|863
1620203110000|2021-05-05 08:25:10|3849|3848|3849|3848.5|3849.5|3848.5|3849|3848|7869
1620203120000|2021-05-05 08:25:20|3848.5|3848|3848|3847.5|3848.5|3848.5|3848|3847.5|3978
1620203130000|2021-05-05 08:25:30|3848.5|3848|3849|3848.5|3849.5|3848.5|3848.5|3848|5489
1620203140000|2021-05-05 08:25:40|3849.5|3849|3849.5|3849|3849.5|3849|3849|3849|1122
1620203150000|2021-05-05 08:25:50|3850|3849.5|3850|3849.5|3850|3849.5|3849.5|3849|2311
1620203170000|2021-05-05 08:26:10|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|2942
1620203180000|2021-05-05 08:26:20|3850.5|3850|3850.5|3850|3851|3850|3850.5|3850|2486
1620203190000|2021-05-05 08:26:30|3850|3849.5|3850|3849.5|3850.5|3850|3850|3849.5|3138
1620203200000|2021-05-05 08:26:40|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|676
1620203210000|2021-05-05 08:26:50|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|154
1620203220000|2021-05-05 08:27:00|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|950
1620203230000|2021-05-05 08:27:10|3853||3853||3853||3852.5||0
1620203240000|2021-05-05 08:27:20|3852.5|3851.5|3851.5|3851|3853|3852|3851.5|3851|4600
1620203250000|2021-05-05 08:27:30|||||||||150
1620203260000|2021-05-05 08:27:40|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|2201
1620203270000|2021-05-05 08:27:50|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|1112
1620203280000|2021-05-05 08:28:00|3852||3852||3852||3852||123
1620203290000|2021-05-05 08:28:10|3852.5|3851.5|3853.5|3853|3853.5|3853|3852|3851.5|1556
1620203300000|2021-05-05 08:28:20|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|429
1620203310000|2021-05-05 08:28:30|||||||||63
1620203320000|2021-05-05 08:28:40|3853|3852.5|3853|3852.5|3853|3852.5|3852.5|3852|1591
1620203330000|2021-05-05 08:28:50|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|293
1620203340000|2021-05-05 08:29:00|3854|3853.5|3854|3853|3854.5|3854|3854|3853|2441
1620203350000|2021-05-05 08:29:10|3854.5|3853.5|3854.5|3854|3854.5|3854|3854.5|3853|473
1620203360000|2021-05-05 08:29:20|||||||||130
1620203370000|2021-05-05 08:29:30|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|1127
1620203380000|2021-05-05 08:29:40|||||||||70
1620203390000|2021-05-05 08:29:50|3854|3853.5|3853.5|3853|3854.5|3854|3853.5|3853|3817
1620203400000|2021-05-05 08:30:00|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|881
1620203410000|2021-05-05 08:30:10|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|1362
1620203420000|2021-05-05 08:30:20|3854|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|517
1620203440000|2021-05-05 08:30:40|3855|3854.5|3853.5|3853|3855|3854.5|3853.5|3853|2569
1620203450000|2021-05-05 08:30:50|3853|3852.5|3850.5|3850|3853|3852.5|3850.5|3850|3548
1620203460000|2021-05-05 08:31:00|3851|3850.5|3851.5|3850.5|3852|3851|3851|3850.5|1363
1620203470000|2021-05-05 08:31:10|3851|3850|3851|3850.5|3851|3850.5|3850.5|3850|288
1620203480000|2021-05-05 08:31:20|3850.5|3850|3849|3848.5|3850.5|3850|3849|3848.5|4305
1620203490000|2021-05-05 08:31:30|3849.5|3848|3852|3851.5|3852|3851.5|3849.5|3848|1032
1620203500000|2021-05-05 08:31:40|3852.5|3852|3853.5|3853|3853.5|3853|3852.5|3852|654
1620203510000|2021-05-05 08:31:50|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|208
1620203520000|2021-05-05 08:32:00|3854|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|443
1620203530000|2021-05-05 08:32:10|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|1849
1620203540000|2021-05-05 08:32:20|3854.5||3854.5||3854.5||3854.5||0
1620203560000|2021-05-05 08:32:40|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854|1004
1620203570000|2021-05-05 08:32:50|3855.5|3855|3856|3855|3856|3855.5|3855|3854.5|3233
1620203580000|2021-05-05 08:33:00|3855.5|3855.5|3855.5|3855|3856|3855.5|3855.5|3855|485
1620203590000|2021-05-05 08:33:10|3856|3855.5|3855.5|3855|3856|3855.5|3855.5|3855|1703
1620203600000|2021-05-05 08:33:20|3856|3855.5|3856|3855.5|3856.5|3856|3856|3855.5|4239
1620203610000|2021-05-05 08:33:30|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|4936
1620203620000|2021-05-05 08:33:40|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|1032
1620203650000|2021-05-05 08:34:10|||||||||10
1620203660000|2021-05-05 08:34:20|3854.5|3854|3853.5|3853|3855|3854|3853.5|3853|7101
1620203670000|2021-05-05 08:34:30|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|1023
1620203680000|2021-05-05 08:34:40|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852.5|573
1620203690000|2021-05-05 08:34:50|3854|3853.5|3853.5|3853|3854|3853.5|3852|3851.5|4541
1620203700000|2021-05-05 08:35:00|3854|3853.5|3853.5|3853|3854|3853.5|3853|3852|3160
1620203710000|2021-05-05 08:35:10|3854|3853.5|3853.5|3853|3854.5|3854|3853.5|3853|2128
1620203720000|2021-05-05 08:35:20|3853|3852.5|3853|3852.5|3853|3852.5|3852|3851.5|1493
1620203730000|2021-05-05 08:35:30|3853.5||3853||3853.5||3853||376
1620203740000|2021-05-05 08:35:40|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|0
1620203750000|2021-05-05 08:35:50|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|698
1620203760000|2021-05-05 08:36:00|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|0
1620203770000|2021-05-05 08:36:10|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|1110
1620203780000|2021-05-05 08:36:20|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|471
1620203790000|2021-05-05 08:36:30|3851.5|3851|3852|3851|3852|3851.5|3851.5|3850.5|1911
1620203800000|2021-05-05 08:36:40|3851.5|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|695
1620203810000|2021-05-05 08:36:50|3852|3851.5|3848.5|3848|3852|3851.5|3848.5|3848|2874
1620203820000|2021-05-05 08:37:00|3849|3848.5|3848|3847.5|3850|3849.5|3848|3847|1355
1620203830000|2021-05-05 08:37:10|3847.5|3847|3849|3848.5|3849|3848.5|3847.5|3847|2163
1620203840000|2021-05-05 08:37:20|3848.5|3848|3850.5|3849.5|3850.5|3850|3847.5|3847|16605
1620203850000|2021-05-05 08:37:30|3849.5|3850|3851|3850|3851|3850.5|3849.5|3849|6521
1620203860000|2021-05-05 08:37:40|3850.5|3850.5|3850.5|3850|3851.5|3851|3850.5|3850|1372
1620203870000|2021-05-05 08:37:50|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|737
1620203900000|2021-05-05 08:38:20|3852|3851.5|3851|3850.5|3852|3851.5|3851|3850.5|3211
1620203910000|2021-05-05 08:38:30|3850.5|3850|3852|3851.5|3852|3851.5|3850.5|3850|2811
1620203930000|2021-05-05 08:38:50|3851.5|3851|3851.5|3851|3852|3851.5|3851.5|3851|1855
1620203940000|2021-05-05 08:39:00|3852|3851.5|3851|3850.5|3852|3851.5|3850.5|3850|3855
1620203950000|2021-05-05 08:39:10|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|745
1620203960000|2021-05-05 08:39:20|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|497
1620203970000|2021-05-05 08:39:30|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|2327
1620203990000|2021-05-05 08:39:50|3850|3849.5|3849.5|3848.5|3850|3849.5|3849|3848.5|3554
1620204000000|2021-05-05 08:40:00|3850|3849|3850.5|3849.5|3851|3850.5|3850|3849|3779
1620204010000|2021-05-05 08:40:10||3850||3850||3850||3850|128
1620204020000|2021-05-05 08:40:20|3850|3849.5|3848.5|3847.5|3850|3849.5|3848.5|3847.5|6012
1620204030000|2021-05-05 08:40:30|3849|3848|3848.5|3848|3849|3848.5|3848.5|3847.5|975
1620204040000|2021-05-05 08:40:40|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|3430
1620204050000|2021-05-05 08:40:50|3848.5|3848|3849.5|3849|3849.5|3849|3848.5|3848|730
1620204060000|2021-05-05 08:41:00|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|881
1620204070000|2021-05-05 08:41:10|3850|3849.5|3850.5|3849.5|3851|3850|3850|3849.5|798
1620204080000|2021-05-05 08:41:20|3850|3850|3850.5|3850|3850.5|3850|3850|3850|0
1620204090000|2021-05-05 08:41:30|3851|3850.5|3850|3849|3851|3850.5|3849.5|3849|1755
1620204100000|2021-05-05 08:41:40|3849.5|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|945
1620204120000|2021-05-05 08:42:00|3850.5|3850|3849.5|3849|3852|3851|3849.5|3849|2489
1620204130000|2021-05-05 08:42:10|3850||3849.5||3850||3849.5||280
1620204140000|2021-05-05 08:42:20|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849|171
1620204150000|2021-05-05 08:42:30|3849.5|3849|3848.5|3848|3849.5|3849|3848.5|3848|1945
1620204160000|2021-05-05 08:42:40|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848.5|0
1620204170000|2021-05-05 08:42:50|3849|3849|3850|3849.5|3850|3849.5|3849|3848.5|871
1620204180000|2021-05-05 08:43:00|3850.5|3850|3851|3850|3851|3850|3850.5|3850|1246
1620204190000|2021-05-05 08:43:10|3850.5|3849.5|3850|3849|3850.5|3849.5|3849.5|3848.5|2153
1620204200000|2021-05-05 08:43:20|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|106
1620204210000|2021-05-05 08:43:30|3850.5|3850.5|3852|3851|3852|3851.5|3850.5|3850.5|2897
1620204220000|2021-05-05 08:43:40|3851.5|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|1245
1620204230000|2021-05-05 08:43:50|3851|3850.5|3849.5|3848.5|3851|3850.5|3849|3848|4688
1620204240000|2021-05-05 08:44:00|3849|3848|3848|3847.5|3849|3848|3848|3847.5|2313
1620204250000|2021-05-05 08:44:10|3847.5|3847|3847|3846.5|3848|3847|3847|3846.5|497
1620204260000|2021-05-05 08:44:20|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|505
1620204270000|2021-05-05 08:44:30|3848||3848||3848||3848||0
1620204280000|2021-05-05 08:44:40|3848.5|3848|3849|3848.5|3849|3848.5|3848|3847.5|653
1620204290000|2021-05-05 08:44:50|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|0
1620204300000|2021-05-05 08:45:00|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|632
1620204320000|2021-05-05 08:45:20|3849.5|3849|3852|3851|3852|3851.5|3849.5|3849|4884
1620204330000|2021-05-05 08:45:30|3851.5|3850.5|3851.5|3851|3851.5|3851|3851.5|3850.5|0
1620204350000|2021-05-05 08:45:50|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|2118
1620204360000|2021-05-05 08:46:00|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|293
1620204370000|2021-05-05 08:46:10|||||||||99
1620204380000|2021-05-05 08:46:20|3851|3850.5|3851|3850.5|3851|3850.5|3850.5|3850|2442
1620204400000|2021-05-05 08:46:40|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|838
1620204410000|2021-05-05 08:46:50|3852|3851.5|3851.5|3851|3852|3851.5|3851|3850|5121
1620204430000|2021-05-05 08:47:10|||||||||120
1620204450000|2021-05-05 08:47:30|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|1798
1620204460000|2021-05-05 08:47:40|3852.5|3852|3852.5|3852|3853|3852.5|3852|3851.5|2287
1620204470000|2021-05-05 08:47:50|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|1549
1620204490000|2021-05-05 08:48:10|3852.5|3851|3852|3851.5|3852.5|3851.5|3851.5|3851|3560
1620204500000|2021-05-05 08:48:20|3851.5|3851|3851|3850|3852|3851|3850.5|3850|2573
1620204510000|2021-05-05 08:48:30|3850.5|3850.5|3851.5|3851|3851.5|3851|3850.5|3850.5|1378
1620204520000|2021-05-05 08:48:40|3852|3851.5|3851|3850.5|3852|3851.5|3851|3850.5|1121
1620204530000|2021-05-05 08:48:50|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|1130
1620204550000|2021-05-05 08:49:10|3851|3850.5|3851|3850.5|3851|3850.5|3850.5|3850|2203
1620204560000|2021-05-05 08:49:20|3850.5|3850|3851|3850|3851|3850|3850.5|3850|1440
1620204570000|2021-05-05 08:49:30|3851.5|3850.5|3851.5|3851|3853|3852.5|3851|3849.5|17338
1620204580000|2021-05-05 08:49:40|3852|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|1528
1620204600000|2021-05-05 08:50:00|3852.5|3852|3852.5|3852|3853|3852|3852|3851.5|861
1620204610000|2021-05-05 08:50:10|3853||3852.5||3853||3852.5||0
1620204620000|2021-05-05 08:50:20|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|563
1620204630000|2021-05-05 08:50:30|3853.5|3853|3853|3852.5|3853.5|3853|3853|3852.5|2444
1620204670000|2021-05-05 08:51:10|3852.5|3852|3851.5|3851|3852.5|3852|3851.5|3851|2727
1620204680000|2021-05-05 08:51:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|1180
1620204700000|2021-05-05 08:51:40|||||||||12
1620204710000|2021-05-05 08:51:50|3851.5|3851|3851.5|3851|3851.5|3851|3851|3850.5|3468
1620204720000|2021-05-05 08:52:00|3851|3850.5|3850|3849|3851|3850.5|3849.5|3849|4030
1620204730000|2021-05-05 08:52:10|3850.5|3849.5|3850.5|3850|3851|3850|3850.5|3849|499
1620204740000|2021-05-05 08:52:20|3850|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|1614
1620204750000|2021-05-05 08:52:30|3848.5|3848|3848|3847.5|3849|3848|3848|3847.5|858
1620204760000|2021-05-05 08:52:40|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847|3846.5|2146
1620204770000|2021-05-05 08:52:50||3848||3848||3848||3848|0
1620204780000|2021-05-05 08:53:00|3849|3848.5|3847|3846.5|3849|3848.5|3847|3846.5|1102
1620204790000|2021-05-05 08:53:10|3847.5|3847|3849|3848.5|3849|3848.5|3847|3847|2117
1620204800000|2021-05-05 08:53:20|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|2005
1620204810000|2021-05-05 08:53:30|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|630
1620204820000|2021-05-05 08:53:40|3848.5|3848|3850|3849.5|3850|3849.5|3848.5|3848|1410
1620204830000|2021-05-05 08:53:50|3850.5|3850|3850.5|3850|3851|3850|3850.5|3850|279
1620204840000|2021-05-05 08:54:00|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|48
1620204850000|2021-05-05 08:54:10|||||||||2100
1620204860000|2021-05-05 08:54:20|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|1574
1620204880000|2021-05-05 08:54:40|3851.5|3851|3852|3851|3852|3851|3851.5|3851|899
1620204890000|2021-05-05 08:54:50||3851.5||3851.5||3851.5||3851.5|211
1620204900000|2021-05-05 08:55:00|||||||||25
1620204910000|2021-05-05 08:55:10|3852.5|3852|3853.5|3853|3853.5|3853|3852.5|3852|1137
1620204920000|2021-05-05 08:55:20||3852.5||3853||3853||3852.5|1333
1620204930000|2021-05-05 08:55:30|||||||||271
1620204960000|2021-05-05 08:56:00|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|666
1620204970000|2021-05-05 08:56:10|||||||||316
1620204980000|2021-05-05 08:56:20|||||||||701
1620204990000|2021-05-05 08:56:30|3854.5|3854|3855.5|3855|3855.5|3855|3854.5|3854|4667
1620205000000|2021-05-05 08:56:40|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|3550
1620205010000|2021-05-05 08:56:50|||||||||129
1620205020000|2021-05-05 08:57:00|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|3725
1620205030000|2021-05-05 08:57:10|3856|3856|3856.5|3856|3856.5|3856|3856|3855.5|321
1620205040000|2021-05-05 08:57:20|3856|3855.5|3857|3856.5|3857|3856.5|3856|3855.5|7068
1620205060000|2021-05-05 08:57:40|||||||||2000
1620205070000|2021-05-05 08:57:50|||||||||150
1620205090000|2021-05-05 08:58:10|3856.5|3856|3857|3856.5|3857|3856.5|3856.5|3856|3066
1620205100000|2021-05-05 08:58:20|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|1657
1620205120000|2021-05-05 08:58:40|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|758
1620205130000|2021-05-05 08:58:50|3857.5|3857|3858|3857|3858|3857|3857.5|3857|2272
1620205140000|2021-05-05 08:59:00|3857.5|3857.5|3858|3857|3858|3857.5|3857.5|3857|651
1620205150000|2021-05-05 08:59:10|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|827
1620205170000|2021-05-05 08:59:30|3858.5|3858|3859|3858|3859|3858|3858.5|3858|2501
1620205180000|2021-05-05 08:59:40|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|2704
1620205190000|2021-05-05 08:59:50|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|2220
1620205200000|2021-05-05 09:00:00|3857|3856.5|3855.5|3855|3857|3857|3855|3854.5|5072
1620205210000|2021-05-05 09:00:10|3856.5|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3855|1941
1620205220000|2021-05-05 09:00:20|||||||||154
1620205230000|2021-05-05 09:00:30|||||||||2590
1620205240000|2021-05-05 09:00:40|3855|3854.5|3854|3853.5|3855|3854.5|3854|3853|2142
1620205250000|2021-05-05 09:00:50||3853||3853.5||3853.5||3853|0
1620205260000|2021-05-05 09:01:00|||||||||396
1620205270000|2021-05-05 09:01:10|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|880
1620205280000|2021-05-05 09:01:20|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|635
1620205290000|2021-05-05 09:01:30|3854.5|3854|3855|3854|3855|3854|3854.5|3854|623
1620205300000|2021-05-05 09:01:40||3854.5||3854.5||3854.5||3854.5|0
1620205310000|2021-05-05 09:01:50|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|1634
1620205330000|2021-05-05 09:02:10|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|2224
1620205340000|2021-05-05 09:02:20|||||||||382
1620205350000|2021-05-05 09:02:30|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|1755
1620205380000|2021-05-05 09:03:00|||||||||100
1620205390000|2021-05-05 09:03:10|3856|3855.5|3855|3854.5|3856|3855.5|3855|3854.5|3828
1620205400000|2021-05-05 09:03:20|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|1374
1620205410000|2021-05-05 09:03:30|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|1528
1620205420000|2021-05-05 09:03:40|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|1151
1620205430000|2021-05-05 09:03:50||3854||3853.5||3854||3853.5|0
1620205440000|2021-05-05 09:04:00|3854|3853|3854.5|3853.5|3854.5|3854|3853.5|3853|1349
1620205460000|2021-05-05 09:04:20||3854||3853.5||3854||3853.5|271
1620205470000|2021-05-05 09:04:30|3855|3854|3854.5|3854|3855|3854.5|3854.5|3854|2181
1620205480000|2021-05-05 09:04:40|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854|149
1620205490000|2021-05-05 09:04:50|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|1074
1620205500000|2021-05-05 09:05:00|3855.5|3855|3855.5|3855|3856|3855|3855|3854.5|1746
1620205510000|2021-05-05 09:05:10|||||||||1436
1620205530000|2021-05-05 09:05:30|3856||3855.5||3856||3855.5||275
1620205540000|2021-05-05 09:05:40|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|190
1620205550000|2021-05-05 09:05:50|||||||||112
1620205560000|2021-05-05 09:06:00|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|2413
1620205570000|2021-05-05 09:06:10|||||||||2
1620205590000|2021-05-05 09:06:30|3857.5|3857|3857.5|3857|3858|3857.5|3857|3856.5|8159
1620205600000|2021-05-05 09:06:40|3858|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|965
1620205610000|2021-05-05 09:06:50|3859.5|3859|3859.5|3859|3860|3859|3859|3858.5|5796
1620205620000|2021-05-05 09:07:00|3860|3859.5|3859.5|3859|3860|3859.5|3859.5|3859|969
1620205630000|2021-05-05 09:07:10|3859|3858.5|3859|3858.5|3860|3859.5|3859|3858.5|4523
1620205640000|2021-05-05 09:07:20|3859.5|3859|3860|3859|3860|3859.5|3859|3858.5|5578
1620205650000|2021-05-05 09:07:30|3859.5|3859.5|3859.5|3859|3860|3859.5|3859.5|3859|1430
1620205660000|2021-05-05 09:07:40|3860|3859.5|3860|3859.5|3860|3859.5|3859.5|3859|2350
1620205670000|2021-05-05 09:07:50|||||||||913
1620205680000|2021-05-05 09:08:00|||||||||547
1620205690000|2021-05-05 09:08:10|||||||||322
1620205700000|2021-05-05 09:08:20|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|2325
1620205710000|2021-05-05 09:08:30|3860|3859.5|3860|3859|3860|3859.5|3860|3859|165
1620205720000|2021-05-05 09:08:40|3859.5||3860||3860||3859.5||12
1620205730000|2021-05-05 09:08:50|3860.5|3859.5|3861|3860.5|3861|3860.5|3860.5|3859.5|9495
1620205740000|2021-05-05 09:09:00|||||||||100
1620205750000|2021-05-05 09:09:10|3860.5|3860|3860|3859|3860.5|3860|3859.5|3859|9571
1620205770000|2021-05-05 09:09:30||3859.5||3859.5||3859.5||3859.5|493
1620205780000|2021-05-05 09:09:40|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|2004
1620205790000|2021-05-05 09:09:50|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|2829
1620205800000|2021-05-05 09:10:00|3859|3858.5|3860|3859.5|3860|3859.5|3859|3858.5|913
1620205810000|2021-05-05 09:10:10|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|955
1620205830000|2021-05-05 09:10:30|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|72
1620205840000|2021-05-05 09:10:40|3859.5|3859|3859|3858.5|3859.5|3859|3859|3858.5|1891
1620205850000|2021-05-05 09:10:50|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|1746
1620205870000|2021-05-05 09:11:10|3858|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|909
1620205880000|2021-05-05 09:11:20|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|119
1620205890000|2021-05-05 09:11:30|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|576
1620205900000|2021-05-05 09:11:40|3857|3856.5|3856|3855.5|3857.5|3856.5|3856|3855.5|1520
1620205910000|2021-05-05 09:11:50|3855.5|3855|3856|3855.5|3856|3855.5|3855.5|3855|501
1620205920000|2021-05-05 09:12:00|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|355
1620205930000|2021-05-05 09:12:10|3855.5|3855.5|3856|3855|3856|3855.5|3855.5|3855|94
1620205940000|2021-05-05 09:12:20|3855.5||3855.5||3855.5||3855.5||0
1620205950000|2021-05-05 09:12:30|||||||||1
1620205960000|2021-05-05 09:12:40|3855|3854.5|3856|3855.5|3856|3855.5|3854.5|3854|11054
1620205970000|2021-05-05 09:12:50|3856.5|3856|3856.5|3856|3857|3856.5|3856.5|3856|1908
1620205990000|2021-05-05 09:13:10|3857|3856.5|3858|3857.5|3858.5|3858|3857|3856.5|5886
1620206000000|2021-05-05 09:13:20|3857.5|3857|3858.5|3858|3858.5|3858|3857.5|3857|1111
1620206010000|2021-05-05 09:13:30|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|560
1620206020000|2021-05-05 09:13:40|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|311
1620206030000|2021-05-05 09:13:50|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|303
1620206040000|2021-05-05 09:14:00|3858|3857.5|3858.5|3858|3858.5|3858|3857.5|3857|1116
1620206050000|2021-05-05 09:14:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|283
1620206060000|2021-05-05 09:14:20|3859.5|3859|3859|3858.5|3859.5|3859|3859|3858.5|799
1620206080000|2021-05-05 09:14:40|3860|3859|3860.5|3860|3860.5|3860|3859.5|3859|3084
1620206090000|2021-05-05 09:14:50|3860|3859.5|3861|3860|3861|3860.5|3860|3859.5|4896
1620206100000|2021-05-05 09:15:00||3860.5||3860.5||3860.5||3860.5|0
1620206110000|2021-05-05 09:15:10|3861.5|3861|3861.5|3861|3861.5|3861|3861|3860.5|1103
1620206120000|2021-05-05 09:15:20|||||||||238
1620206130000|2021-05-05 09:15:30|3862||3861.5||3862||3861.5||1485
1620206140000|2021-05-05 09:15:40|||||||||169
1620206150000|2021-05-05 09:15:50|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|2724
1620206160000|2021-05-05 09:16:00|3862|3861.5|3861.5|3861|3862|3861.5|3861.5|3861|2517
1620206170000|2021-05-05 09:16:10|3862|3861.5|3862|3861.5|3862|3861.5|3861.5|3861|2200
1620206180000|2021-05-05 09:16:20|3862.5|3862|3862.5|3862|3863|3862.5|3862.5|3862|9808
1620206200000|2021-05-05 09:16:40|3862|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|5895
1620206210000|2021-05-05 09:16:50|3862|3861.5|3862|3861.5|3862.5|3862|3862|3861.5|1921
1620206220000|2021-05-05 09:17:00|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|1368
1620206230000|2021-05-05 09:17:10||3860.5||3861||3861||3860.5|1612
1620206240000|2021-05-05 09:17:20|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|3565
1620206250000|2021-05-05 09:17:30|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|1211
1620206260000|2021-05-05 09:17:40|||||||||65
1620206270000|2021-05-05 09:17:50|||||||||58
1620206280000|2021-05-05 09:18:00|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|624
1620206290000|2021-05-05 09:18:10|3863.5|3863|3863.5|3863|3864|3863.5|3863.5|3863|742
1620206300000|2021-05-05 09:18:20|3863|3862.5|3865|3864.5|3865|3864.5|3862.5|3862|5354
1620206310000|2021-05-05 09:18:30|||||||||4
1620206320000|2021-05-05 09:18:40|3865.5|3865|3866.5|3866|3866.5|3866|3865.5|3865|2890
1620206330000|2021-05-05 09:18:50|3866|3865.5|3866|3865|3866|3865.5|3865|3864.5|5815
1620206340000|2021-05-05 09:19:00|3865.5|3865.5|3865|3864.5|3866|3865.5|3865|3864.5|4221
1620206350000|2021-05-05 09:19:10|3865.5|3865|3865|3864.5|3867|3866|3865|3864.5|9725
1620206360000|2021-05-05 09:19:20|3865.5|3865|3865.5|3865|3866|3865.5|3865.5|3864.5|3442
1620206370000|2021-05-05 09:19:30|3866|3865.5|3866|3865.5|3866|3865.5|3865.5|3865|4540
1620206380000|2021-05-05 09:19:40|3865.5|3865|3865.5|3865|3865.5|3865|3865|3864.5|3912
1620206390000|2021-05-05 09:19:50|3866|3865.5|3866|3865.5|3866|3865.5|3865.5|3865|2235
1620206400000|2021-05-05 09:20:00|3865.5|3865|3865.5|3865|3866|3865|3865|3864.5|6713
1620206410000|2021-05-05 09:20:10|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864.5|922
1620206420000|2021-05-05 09:20:20|3866|3865.5|3866|3865|3866|3865.5|3865.5|3865|2424
1620206430000|2021-05-05 09:20:30|3865.5|3864.5|3865|3864.5|3866|3864.5|3864.5|3864|8400
1620206440000|2021-05-05 09:20:40|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|2837
1620206450000|2021-05-05 09:20:50|3865.5|3865|3866|3865|3866|3865.5|3865.5|3865|1312
1620206460000|2021-05-05 09:21:00|3865.5|3865.5|3865|3864.5|3866|3865.5|3865|3864.5|8144
1620206470000|2021-05-05 09:21:10|3864.5|3864|3863.5|3863|3865|3864.5|3863.5|3863|13059
1620206480000|2021-05-05 09:21:20|3864|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|1151
1620206490000|2021-05-05 09:21:30|3865|3863.5|3864.5|3864|3865|3864.5|3864.5|3863.5|4371
1620206500000|2021-05-05 09:21:40|3864|3863.5|3863.5|3863|3864|3863.5|3863.5|3863|2013
1620206510000|2021-05-05 09:21:50|3863|3862.5|3863.5|3863|3863.5|3863|3863|3862.5|996
1620206520000|2021-05-05 09:22:00|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|1635
1620206530000|2021-05-05 09:22:10|3862.5|3861.5|3860.5|3860|3862.5|3861.5|3859.5|3858.5|7268
1620206540000|2021-05-05 09:22:20|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|1128
1620206550000|2021-05-05 09:22:30|3861|3860.5|3862|3861.5|3862|3861.5|3861|3860.5|2902
1620206560000|2021-05-05 09:22:40|3862.5|3862|3862.5|3862|3862.5|3862|3862.5|3862|1967
1620206580000|2021-05-05 09:23:00|3863|3862.5|3863.5|3863|3863.5|3863|3863|3862.5|2153
1620206590000|2021-05-05 09:23:10|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|356
1620206600000|2021-05-05 09:23:20|3864.5|3864|3866|3865.5|3866|3865.5|3864.5|3864|5980
1620206610000|2021-05-05 09:23:30|3866.5|3866|3865.5|3865|3866.5|3866|3865.5|3865|2869
1620206630000|2021-05-05 09:23:50|||||||||3
1620206640000|2021-05-05 09:24:00|||||||||30
1620206650000|2021-05-05 09:24:10|||||||||181
1620206660000|2021-05-05 09:24:20|3866|3865.5|3866.5|3866|3866.5|3866|3865.5|3865|798
1620206670000|2021-05-05 09:24:30|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866|550
1620206680000|2021-05-05 09:24:40|3866.5|3866|3866|3865.5|3866.5|3866|3865.5|3865|2475
1620206690000|2021-05-05 09:24:50|3865.5|3865|3865.5|3865|3865.5|3865|3865.5|3865|598
1620206700000|2021-05-05 09:25:00|||||||||8
1620206710000|2021-05-05 09:25:10|3865|3864.5|3865.5|3865|3865.5|3865|3864.5|3864|5877
1620206720000|2021-05-05 09:25:20|3865|3864.5|3864|3863.5|3865|3864.5|3864|3863.5|1783
1620206730000|2021-05-05 09:25:30|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3863.5|0
1620206740000|2021-05-05 09:25:40|||||||||20
1620206750000|2021-05-05 09:25:50|3864|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|461
1620206760000|2021-05-05 09:26:00|3864|3863|3864.5|3864|3864.5|3864|3864|3863|2292
1620206780000|2021-05-05 09:26:20|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|1083
1620206790000|2021-05-05 09:26:30|3863.5|3863|3863.5|3863|3864.5|3864|3863.5|3862.5|1479
1620206800000|2021-05-05 09:26:40|3863|3862.5|3863.5|3862.5|3863.5|3863|3863|3862.5|827
1620206810000|2021-05-05 09:26:50|3863||3863||3863||3863||0
1620206820000|2021-05-05 09:27:00|3862.5|3862|3862|3861.5|3863|3862.5|3862|3861.5|490
1620206830000|2021-05-05 09:27:10|3861.5|3861|3861|3860.5|3861.5|3861|3861|3860.5|773
1620206840000|2021-05-05 09:27:20|3861.5|3861|3862.5|3862|3862.5|3862|3861.5|3861|4632
1620206850000|2021-05-05 09:27:30|3862|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|1037
1620206860000|2021-05-05 09:27:40|||||||||140
1620206870000|2021-05-05 09:27:50|3863|3862.5|3863|3862|3863|3862.5|3862.5|3862|2045
1620206880000|2021-05-05 09:28:00|3862.5|3861.5|3862|3861|3863|3862|3861.5|3861|4553
1620206890000|2021-05-05 09:28:10|3861.5|3861.5|3863|3862.5|3863|3862.5|3861.5|3861.5|8485
1620206900000|2021-05-05 09:28:20|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|3104
1620206910000|2021-05-05 09:28:30|3862.5|3862|3862.5|3862|3862.5|3862|3862.5|3862|1713
1620206920000|2021-05-05 09:28:40|3863|3862.5|3862.5|3862|3863|3862.5|3862.5|3862|944
1620206930000|2021-05-05 09:28:50|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|537
1620206940000|2021-05-05 09:29:00|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|1840
1620206970000|2021-05-05 09:29:30|3863.5|3863|3865|3864.5|3865|3864.5|3863.5|3863|2298
1620206980000|2021-05-05 09:29:40|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|1705
1620207000000|2021-05-05 09:30:00|3865|3864.5|3865|3864.5|3865|3864.5|3864.5|3864|959
1620207010000|2021-05-05 09:30:10|3864.5|3864|3864|3863.5|3864.5|3864|3864|3863.5|3052
1620207020000|2021-05-05 09:30:20|3863.5|3863|3863|3862.5|3863.5|3863|3863|3862|1843
1620207030000|2021-05-05 09:30:30|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3862.5|4376
1620207040000|2021-05-05 09:30:40|3863.5|3863|3864.5|3864|3864.5|3864|3863.5|3863|205
1620207050000|2021-05-05 09:30:50|||||||||150
1620207060000|2021-05-05 09:31:00|3864|3863.5|3862|3861.5|3864|3863.5|3861.5|3861|2704
1620207070000|2021-05-05 09:31:10|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|27
1620207080000|2021-05-05 09:31:20|3861|3860.5|3858|3857.5|3861|3860.5|3858|3857.5|1506
1620207090000|2021-05-05 09:31:30|3857.5|3857|3857.5|3856.5|3857.5|3857|3857.5|3856.5|259
1620207100000|2021-05-05 09:31:40|3857|3856|3854.5|3854|3857|3856|3854.5|3854|885
1620207110000|2021-05-05 09:31:50|3855|3854.5|3856|3855.5|3856|3855.5|3855|3854.5|2584
1620207120000|2021-05-05 09:32:00|3856.5|3856|3854.5|3854|3857|3856.5|3854.5|3854|3635
1620207130000|2021-05-05 09:32:10|3855|3854.5|3857|3856.5|3857|3856.5|3855|3854.5|2340
1620207140000|2021-05-05 09:32:20|||||||||365
1620207150000|2021-05-05 09:32:30|3857.5|3857|3855|3854.5|3857.5|3857|3855|3854|17104
1620207160000|2021-05-05 09:32:40|3855.5|3855|3853|3852.5|3855.5|3855|3853|3852.5|2656
1620207170000|2021-05-05 09:32:50|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|450
1620207180000|2021-05-05 09:33:00|||||||||540
1620207190000|2021-05-05 09:33:10|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|862
1620207200000|2021-05-05 09:33:20|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|413
1620207210000|2021-05-05 09:33:30|3853|3853|3853|3852.5|3853.5|3853|3852.5|3852|2490
1620207220000|2021-05-05 09:33:40|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|465
1620207230000|2021-05-05 09:33:50|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|1149
1620207240000|2021-05-05 09:34:00|3851|3850.5|3850.5|3850|3851|3850.5|3850|3849.5|2487
1620207250000|2021-05-05 09:34:10|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|921
1620207260000|2021-05-05 09:34:20|||||||||3
1620207270000|2021-05-05 09:34:30|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|883
1620207280000|2021-05-05 09:34:40|3851|3850.5|3851.5|3851|3852.5|3851.5|3851|3850.5|2278
1620207290000|2021-05-05 09:34:50|3851|3850.5|3851|3850|3851|3850.5|3850|3849.5|2432
1620207300000|2021-05-05 09:35:00|3850.5||3850.5||3851||3850.5||664
1620207310000|2021-05-05 09:35:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|193
1620207320000|2021-05-05 09:35:20|3849.5|3849|3848.5|3848|3849.5|3849|3848.5|3848|393
1620207330000|2021-05-05 09:35:30|3848|3847.5|3849|3848.5|3849|3848.5|3848|3847.5|1504
1620207340000|2021-05-05 09:35:40|3848.5|3848|3848|3847.5|3849|3848|3848|3847.5|696
1620207350000|2021-05-05 09:35:50|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|162
1620207360000|2021-05-05 09:36:00|||||||||3
1620207380000|2021-05-05 09:36:20|3848|3847.5|3847.5|3847|3848.5|3848|3847.5|3847|2123
1620207390000|2021-05-05 09:36:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|888
1620207410000|2021-05-05 09:36:50|3846.5|3846|3846.5|3846|3846.5|3846|3846|3845.5|1528
1620207420000|2021-05-05 09:37:00|3846|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|3229
1620207430000|2021-05-05 09:37:10|3844.5|3844|3843|3842.5|3844.5|3844|3843|3842.5|1192
1620207440000|2021-05-05 09:37:20|3843.5|3843|3844.5|3844|3845|3844|3843.5|3843|1138
1620207460000|2021-05-05 09:37:40|3844|3843.5|3843.5|3842.5|3845|3844.5|3843.5|3842.5|3650
1620207470000|2021-05-05 09:37:50|3843|3843|3842.5|3842|3843|3843|3842.5|3842|211
1620207480000|2021-05-05 09:38:00|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|107
1620207490000|2021-05-05 09:38:10|3841|3840.5|3841|3840|3841|3840.5|3841|3840|273
1620207500000|2021-05-05 09:38:20|3840.5|3840.5|3841.5|3841|3841.5|3841|3840.5|3840|1478
1620207520000|2021-05-05 09:38:40|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|1225
1620207530000|2021-05-05 09:38:50||3842||3842||3842||3842|0
1620207540000|2021-05-05 09:39:00|||||||||250
1620207550000|2021-05-05 09:39:10|||||||||25
1620207560000|2021-05-05 09:39:20|||||||||562
1620207570000|2021-05-05 09:39:30|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|1855
1620207580000|2021-05-05 09:39:40|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|2212
1620207590000|2021-05-05 09:39:50|3842|3841.5|3844.5|3844|3844.5|3844|3842|3841.5|3500
1620207600000|2021-05-05 09:40:00|3844|3843.5|3845|3844|3845|3844.5|3844|3843.5|1041
1620207610000|2021-05-05 09:40:10||3844.5||3844.5||3844.5||3844.5|0
1620207620000|2021-05-05 09:40:20|3845.5|3845|3846|3845|3846|3845|3845.5|3845|500
1620207630000|2021-05-05 09:40:30|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|0
1620207640000|2021-05-05 09:40:40|3846.5|3846|3847.5|3846.5|3847.5|3846.5|3846.5|3846|1857
1620207650000|2021-05-05 09:40:50|3847|3847|3848.5|3847.5|3848.5|3848|3847|3847|3575
1620207660000|2021-05-05 09:41:00|3848||3848||3848||3848||0
1620207670000|2021-05-05 09:41:10|3847.5|3847|3847|3846.5|3848|3847.5|3846.5|3846|1952
1620207680000|2021-05-05 09:41:20|3847.5|3847|3847.5|3847|3848|3847|3847.5|3846.5|220
1620207690000|2021-05-05 09:41:30|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|78
1620207710000|2021-05-05 09:41:50|3848|3847.5|3848|3847.5|3848.5|3848|3848|3847|279
1620207720000|2021-05-05 09:42:00|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|695
1620207730000|2021-05-05 09:42:10|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|0
1620207740000|2021-05-05 09:42:20|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|0
1620207750000|2021-05-05 09:42:30|||||||||12
1620207760000|2021-05-05 09:42:40|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|384
1620207780000|2021-05-05 09:43:00|3848|3847.5|3848|3847.5|3848|3847.5|3847.5|3847|527
1620207790000|2021-05-05 09:43:10|3848.5|3848|3848.5|3848|3849.5|3849|3848.5|3847.5|1609
1620207800000|2021-05-05 09:43:20|3849|3848.5|3850|3848.5|3850|3849|3849|3848.5|494
1620207810000|2021-05-05 09:43:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1620207840000|2021-05-05 09:44:00|3850|3849.5|3850|3849.5|3850|3849.5|3849|3848.5|777
1620207850000|2021-05-05 09:44:10|3849.5|3849|3849.5|3848.5|3850|3849.5|3849|3848.5|2402
1620207860000|2021-05-05 09:44:20||3849||3849||3849||3849|78
1620207870000|2021-05-05 09:44:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|981
1620207880000|2021-05-05 09:44:40|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|1812
1620207890000|2021-05-05 09:44:50|3850.5||3850||3850.5||3850||843
1620207900000|2021-05-05 09:45:00|3850.5||3850||3850.5||3850||4266
1620207910000|2021-05-05 09:45:10|||||||||12
1620207920000|2021-05-05 09:45:20|3850.5||3850||3850.5||3850||354
1620207930000|2021-05-05 09:45:30|||||||||2
1620207940000|2021-05-05 09:45:40|3849.5|3849|3849.5|3849|3849.5|3849.5|3849.5|3849|1421
1620207950000|2021-05-05 09:45:50|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|423
1620207980000|2021-05-05 09:46:20|||||||||5
1620207990000|2021-05-05 09:46:30|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|2540
1620208000000|2021-05-05 09:46:40|||||||||301
1620208020000|2021-05-05 09:47:00|3849.5|3849|3850|3849.5|3850.5|3850|3849.5|3849|6114
1620208030000|2021-05-05 09:47:10|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|1828
1620208040000|2021-05-05 09:47:20|3850.5|3850|3850.5|3850|3850.5|3850|3850|3850|2029
1620208050000|2021-05-05 09:47:30|3851|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|697
1620208060000|2021-05-05 09:47:40|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|3761
1620208080000|2021-05-05 09:48:00|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|1632
1620208090000|2021-05-05 09:48:10|||||||||13
1620208100000|2021-05-05 09:48:20|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|10432
1620208110000|2021-05-05 09:48:30|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|5525
1620208120000|2021-05-05 09:48:40|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|350
1620208130000|2021-05-05 09:48:50|||||||||375
1620208140000|2021-05-05 09:49:00|||||||||6
1620208150000|2021-05-05 09:49:10|||||||||280
1620208160000|2021-05-05 09:49:20|||||||||711
1620208170000|2021-05-05 09:49:30|3852|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|4751
1620208180000|2021-05-05 09:49:40|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|150
1620208190000|2021-05-05 09:49:50|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|137
1620208200000|2021-05-05 09:50:00|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|2094
1620208210000|2021-05-05 09:50:10|||||||||25
1620208220000|2021-05-05 09:50:20|||||||||10
1620208230000|2021-05-05 09:50:30|||||||||790
1620208240000|2021-05-05 09:50:40|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|928
1620208250000|2021-05-05 09:50:50||3853||3853||3853||3853|0
1620208270000|2021-05-05 09:51:10|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|2861
1620208280000|2021-05-05 09:51:20|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|0
1620208300000|2021-05-05 09:51:40|||||||||50
1620208310000|2021-05-05 09:51:50|3854|3853.5|3855|3854.5|3856|3855.5|3854|3853.5|4263
1620208320000|2021-05-05 09:52:00||3854||3854.5||3854.5||3854|3331
1620208330000|2021-05-05 09:52:10|3854.5|3854|3855|3854|3855|3854.5|3854.5|3854|377
1620208340000|2021-05-05 09:52:20|3854.5|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|4259
1620208380000|2021-05-05 09:53:00|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|1210
1620208390000|2021-05-05 09:53:10|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|680
1620208400000|2021-05-05 09:53:20|3852.5|3852|3851.5|3851|3853|3852|3851.5|3851|1883
1620208410000|2021-05-05 09:53:30|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|316
1620208420000|2021-05-05 09:53:40|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|673
1620208430000|2021-05-05 09:53:50|||||||||230
1620208440000|2021-05-05 09:54:00|3851.5|3851|3851.5|3851|3851.5|3851.5|3851.5|3851|297
1620208450000|2021-05-05 09:54:10|3852|3851.5|3852|3851.5|3852|3851.5|3851.5|3851|2485
1620208460000|2021-05-05 09:54:20|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|752
1620208470000|2021-05-05 09:54:30|3851.5|3851.5|3852.5|3852|3852.5|3852|3851.5|3851.5|3080
1620208480000|2021-05-05 09:54:40|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|2110
1620208490000|2021-05-05 09:54:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|435
1620208500000|2021-05-05 09:55:00|||||||||122
1620208510000|2021-05-05 09:55:10|3853|3852|3852.5|3851.5|3853|3852.5|3852|3851.5|2775
1620208520000|2021-05-05 09:55:20|3853|3852|3853|3852.5|3853.5|3853|3853|3852|2526
1620208530000|2021-05-05 09:55:30|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|7196
1620208540000|2021-05-05 09:55:40|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|1114
1620208550000|2021-05-05 09:55:50|3854.5|3854|3856|3855.5|3856|3855.5|3854.5|3854|3707
1620208560000|2021-05-05 09:56:00|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|2318
1620208570000|2021-05-05 09:56:10|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|1869
1620208580000|2021-05-05 09:56:20|3856|3855.5|3855.5|3855|3856|3855.5|3855.5|3855|3374
1620208590000|2021-05-05 09:56:30|||||||||40
1620208600000|2021-05-05 09:56:40|||||||||100
1620208620000|2021-05-05 09:57:00|3855|3854.5|3854|3853|3855|3854.5|3853.5|3853|6712
1620208630000|2021-05-05 09:57:10|3854.5|3853.5|3854|3853.5|3854.5|3854|3854|3853.5|900
1620208640000|2021-05-05 09:57:20|3853.5|3853|3854|3853|3854|3853|3853.5|3853|518
1620208650000|2021-05-05 09:57:30|3853.5|3853.5|3855|3854.5|3855.5|3855|3853.5|3853.5|4133
1620208660000|2021-05-05 09:57:40|3855.5||3855||3855.5||3855||0
1620208670000|2021-05-05 09:57:50|3855.5|3854|3854.5|3854|3855.5|3854|3854.5|3854|378
1620208680000|2021-05-05 09:58:00|3854|3853.5|3854|3853.5|3854|3854|3854|3853.5|343
1620208690000|2021-05-05 09:58:10|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|4564
1620208700000|2021-05-05 09:58:20|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|295
1620208710000|2021-05-05 09:58:30|3854.5|3854|3854.5|3854|3855|3854.5|3854.5|3854|1157
1620208720000|2021-05-05 09:58:40|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853|876
1620208730000|2021-05-05 09:58:50|3853.5|3853|3852|3851|3853.5|3853|3851.5|3851|3894
1620208740000|2021-05-05 09:59:00|3851.5||3852||3852||3851.5||20
1620208750000|2021-05-05 09:59:10|3851.5|3851.5|3851.5|3851|3851.5|3851.5|3851.5|3851|784
1620208760000|2021-05-05 09:59:20|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|523
1620208790000|2021-05-05 09:59:50|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|954
1620208800000|2021-05-05 10:00:00|3851.5|3851|3852|3851.5|3852|3851.5|3851|3851|2199
1620208810000|2021-05-05 10:00:10|3851.5|3851|3851.5|3851|3851.5|3851|3850.5|3850|14957
1620208820000|2021-05-05 10:00:20|3852|3851.5|3853|3852|3853|3852.5|3852|3851.5|2760
1620208830000|2021-05-05 10:00:30|3852.5||3852.5||3852.5||3852.5||0
1620208850000|2021-05-05 10:00:50|||||||||30
1620208860000|2021-05-05 10:01:00|3852|3851.5|3853|3852|3853|3852|3852|3851.5|1179
1620208870000|2021-05-05 10:01:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|0
1620208880000|2021-05-05 10:01:20|3852.5|3852|3853|3852.5|3853|3852.5|3852|3851.5|10136
1620208890000|2021-05-05 10:01:30||3852||3852.5||3852.5||3852|616
1620208910000|2021-05-05 10:01:50|||||||||8
1620208920000|2021-05-05 10:02:00|||||||||220
1620208930000|2021-05-05 10:02:10|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|638
1620208940000|2021-05-05 10:02:20|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|579
1620208970000|2021-05-05 10:02:50|||||||||30
1620208980000|2021-05-05 10:03:00|||||||||25
1620208990000|2021-05-05 10:03:10|3852|3851.5|3849.5|3849|3852|3851.5|3849.5|3849|13525
1620209000000|2021-05-05 10:03:20|||||||||575
1620209010000|2021-05-05 10:03:30|||||||||102
1620209030000|2021-05-05 10:03:50|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848|4397
1620209040000|2021-05-05 10:04:00|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848|2668
1620209050000|2021-05-05 10:04:10|||||||||298
1620209060000|2021-05-05 10:04:20|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3847.5|431
1620209070000|2021-05-05 10:04:30|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|381
1620209100000|2021-05-05 10:05:00|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|2189
1620209110000|2021-05-05 10:05:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|666
1620209120000|2021-05-05 10:05:20|3849.5|3849|3849|3848|3849.5|3849|3849|3848|1731
1620209130000|2021-05-05 10:05:30|3848.5|3848.5|3849|3848|3850|3849|3848.5|3848|1252
1620209140000|2021-05-05 10:05:40|3848.5||3848.5||3848.5||3848.5||526
1620209150000|2021-05-05 10:05:50|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|154
1620209160000|2021-05-05 10:06:00|3849|3848|3849|3848.5|3849.5|3848.5|3848.5|3848|1645
1620209170000|2021-05-05 10:06:10|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|117
1620209180000|2021-05-05 10:06:20|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|389
1620209190000|2021-05-05 10:06:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|993
1620209200000|2021-05-05 10:06:40|3850|3849.5|3851|3850|3851|3850|3850|3849.5|1170
1620209210000|2021-05-05 10:06:50|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851|3850.5|341
1620209220000|2021-05-05 10:07:00|3851|3850|3851|3850.5|3851|3850.5|3850.5|3850|1881
1620209230000|2021-05-05 10:07:10|||||||||575
1620209240000|2021-05-05 10:07:20|||||||||140
1620209250000|2021-05-05 10:07:30|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|1498
1620209260000|2021-05-05 10:07:40|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|15
1620209270000|2021-05-05 10:07:50|3851||3851||3851||3851||0
1620209280000|2021-05-05 10:08:00|3850.5||3850.5||3850.5||3850.5||280
1620209290000|2021-05-05 10:08:10|||||||||540
1620209300000|2021-05-05 10:08:20|||||||||20
1620209310000|2021-05-05 10:08:30|||||||||539
1620209320000|2021-05-05 10:08:40|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|1046
1620209330000|2021-05-05 10:08:50|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|3
1620209340000|2021-05-05 10:09:00|||||||||7
1620209350000|2021-05-05 10:09:10|3849.5|3849|3849.5|3849|3850|3849|3849|3848.5|4328
1620209370000|2021-05-05 10:09:30|3849|3848.5|3848.5|3848|3849|3848.5|3848|3847.5|1715
1620209380000|2021-05-05 10:09:40|3849|3847.5|3849|3848.5|3849|3848.5|3849|3847.5|598
1620209390000|2021-05-05 10:09:50|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|231
1620209400000|2021-05-05 10:10:00|||||||||1217
1620209410000|2021-05-05 10:10:10|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|718
1620209420000|2021-05-05 10:10:20|3849|3848.5|3849|3848.5|3849.5|3848.5|3848.5|3848|2984
1620209430000|2021-05-05 10:10:30|3849.5|3848|3849.5|3849|3849.5|3849|3849.5|3848|521
1620209460000|2021-05-05 10:11:00|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|1965
1620209480000|2021-05-05 10:11:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|1203
1620209500000|2021-05-05 10:11:40|||||||||5
1620209510000|2021-05-05 10:11:50|3850|3849.5|3851.5|3851|3852|3851|3849.5|3849.5|21355
1620209520000|2021-05-05 10:12:00|3852|3851.5|3853|3852.5|3854|3853|3851.5|3851.5|9356
1620209530000|2021-05-05 10:12:10|3853.5|3853|3854|3853.5|3854|3853.5|3853|3852.5|10108
1620209540000|2021-05-05 10:12:20|||||||||395
1620209550000|2021-05-05 10:12:30|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|542
1620209560000|2021-05-05 10:12:40|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|3696
1620209570000|2021-05-05 10:12:50|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|2005
1620209580000|2021-05-05 10:13:00|3854.5|3854|3857|3856.5|3858|3857.5|3854.5|3854|15812
1620209590000|2021-05-05 10:13:10|3856.5|3856|3854|3853|3856.5|3856|3853.5|3852.5|15890
1620209600000|2021-05-05 10:13:20||3853.5||3853.5||3853.5||3853.5|0
1620209610000|2021-05-05 10:13:30|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|1172
1620209620000|2021-05-05 10:13:40|||||||||20
1620209630000|2021-05-05 10:13:50|3854|3853.5|3855|3854.5|3855|3854.5|3853.5|3853|3636
1620209640000|2021-05-05 10:14:00|3855.5|3855|3855.5|3855|3855.5|3855|3855|3854.5|1735
1620209650000|2021-05-05 10:14:10|3856.5|3855.5|3856.5|3856|3857|3856|3856|3855.5|2669
1620209660000|2021-05-05 10:14:20|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|1090
1620209670000|2021-05-05 10:14:30|3855.5|3855|3854.5|3854|3856|3855|3854.5|3854|1963
1620209690000|2021-05-05 10:14:50|||||||||43
1620209700000|2021-05-05 10:15:00|3855|3854.5|3856|3855.5|3856.5|3856|3855|3854.5|1258
1620209710000|2021-05-05 10:15:10|||||||||581
1620209720000|2021-05-05 10:15:20|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|1949
1620209730000|2021-05-05 10:15:30|3854.5|3854|3854.5|3854|3855|3854|3854|3853.5|2097
1620209750000|2021-05-05 10:15:50|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|509
1620209760000|2021-05-05 10:16:00|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|513
1620209770000|2021-05-05 10:16:10|||||||||22
1620209780000|2021-05-05 10:16:20|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|1000
1620209800000|2021-05-05 10:16:40|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|69
1620209810000|2021-05-05 10:16:50|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|1115
1620209820000|2021-05-05 10:17:00|3854|3853.5|3854.5|3854|3855|3854|3854|3853.5|2954
1620209830000|2021-05-05 10:17:10|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|91
1620209840000|2021-05-05 10:17:20|3855.5|3855|3856|3855.5|3856|3855.5|3855.5|3855|3655
1620209850000|2021-05-05 10:17:30|3856.5|3855|3856.5|3856|3856.5|3856|3856|3855|2674
1620209860000|2021-05-05 10:17:40|3857|3856.5|3858|3857|3858|3857|3857|3856.5|567
1620209870000|2021-05-05 10:17:50|3857.5||3857.5||3857.5||3857.5||0
1620209880000|2021-05-05 10:18:00|3858|3857.5|3859|3858.5|3859.5|3859|3858|3857.5|1399
1620209890000|2021-05-05 10:18:10|||||||||15
1620209900000|2021-05-05 10:18:20|||||||||125
1620209910000|2021-05-05 10:18:30|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|0
1620209930000|2021-05-05 10:18:50|3859|3858.5|3859.5|3859|3860|3859|3859|3858.5|2874
1620209940000|2021-05-05 10:19:00|3859|3858.5|3860|3859|3860|3859.5|3859|3858.5|2318
1620209950000|2021-05-05 10:19:10|3859.5|3858.5|3858.5|3858|3859.5|3858.5|3858.5|3858|4277
1620209960000|2021-05-05 10:19:20|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858.5|1381
1620209970000|2021-05-05 10:19:30|3859|3858|3858.5|3858|3859|3858.5|3858.5|3858|1245
1620209980000|2021-05-05 10:19:40|3858|3857.5|3857.5|3857|3859|3858|3857.5|3857|2308
1620209990000|2021-05-05 10:19:50|3857|3856.5|3857.5|3856.5|3857.5|3857|3857|3856.5|867
1620210000000|2021-05-05 10:20:00|3857|3857|3857.5|3857|3858|3857.5|3857|3857|528
1620210010000|2021-05-05 10:20:10|3858||3858||3858||3858||0
1620210020000|2021-05-05 10:20:20|3857.5|3857.5|3858|3857|3858|3857.5|3857.5|3857|501
1620210060000|2021-05-05 10:21:00||3857.5||3857.5||3857.5||3857.5|1
1620210070000|2021-05-05 10:21:10|3858.5|3858|3858.5|3858|3859|3858|3858.5|3858|119
1620210080000|2021-05-05 10:21:20|3859|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|87
1620210090000|2021-05-05 10:21:30|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|675
1620210100000|2021-05-05 10:21:40|||||||||10
1620210120000|2021-05-05 10:22:00|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|383
1620210130000|2021-05-05 10:22:10|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|185
1620210140000|2021-05-05 10:22:20|3859||3859||3859||3859||0
1620210150000|2021-05-05 10:22:30|3858.5|3858.5|3859.5|3858.5|3859.5|3859|3858.5|3858|797
1620210160000|2021-05-05 10:22:40|3859|3859|3859.5|3859|3859.5|3859|3859|3858.5|799
1620210170000|2021-05-05 10:22:50|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|1603
1620210180000|2021-05-05 10:23:00|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3858|3709
1620210190000|2021-05-05 10:23:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|137
1620210200000|2021-05-05 10:23:20|3859.5|3859|3861|3860.5|3861|3860.5|3859.5|3859|3505
1620210210000|2021-05-05 10:23:30|3861.5|3861|3861|3860.5|3861.5|3861|3861|3860|2586
1620210230000|2021-05-05 10:23:50|3860.5|3860|3861.5|3861|3861.5|3861|3860|3859.5|6124
1620210240000|2021-05-05 10:24:00|||||||||132
1620210250000|2021-05-05 10:24:10|||||||||390
1620210260000|2021-05-05 10:24:20|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|464
1620210280000|2021-05-05 10:24:40|3862.5|3862|3862.5|3861.5|3862.5|3862|3862|3861.5|3586
1620210290000|2021-05-05 10:24:50|3863|3862|3863|3862.5|3863|3862.5|3862.5|3862|2616
1620210310000|2021-05-05 10:25:10|3863.5|3863|3863|3862.5|3863.5|3863|3863|3862.5|479
1620210330000|2021-05-05 10:25:30|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|1310
1620210340000|2021-05-05 10:25:40|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|1378
1620210360000|2021-05-05 10:26:00|3863|3862.5|3863|3862|3863.5|3862.5|3862.5|3862|3538
1620210370000|2021-05-05 10:26:10|3863.5|3862.5|3864|3863|3864|3863.5|3863|3862.5|7765
1620210380000|2021-05-05 10:26:20|3863.5|3863.5|3863.5|3863|3864|3863.5|3863.5|3863|624
1620210390000|2021-05-05 10:26:30|3864|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|906
1620210400000|2021-05-05 10:26:40|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864|344
1620210410000|2021-05-05 10:26:50|3864.5|3864|3865|3864|3865|3864|3864.5|3864|2811
1620210420000|2021-05-05 10:27:00|3864.5|3864.5|3866|3865.5|3866|3865.5|3864.5|3864.5|1796
1620210440000|2021-05-05 10:27:20|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|475
1620210450000|2021-05-05 10:27:30|3866|3865.5|3866.5|3866|3866.5|3866|3865.5|3865|2779
1620210470000|2021-05-05 10:27:50|||||||||410
1620210480000|2021-05-05 10:28:00|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|381
1620210490000|2021-05-05 10:28:10|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3866|1788
1620210500000|2021-05-05 10:28:20|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865|947
1620210510000|2021-05-05 10:28:30|3866|3865|3866|3865|3866.5|3865.5|3866|3865|0
1620210520000|2021-05-05 10:28:40|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865|0
1620210530000|2021-05-05 10:28:50|3867|3866|3867.5|3866.5|3868|3867|3867|3866|21
1620210540000|2021-05-05 10:29:00|3868.5|3867.5|3868|3867|3868.5|3867.5|3868|3867|136
1620210550000|2021-05-05 10:29:10|3868.5|3867.5|3869|3868|3869|3868|3868.5|3867.5|72
1620210560000|2021-05-05 10:29:20|3868.5|3867.5|3869.5|3868.5|3870|3868.5|3868.5|3867.5|218
1620210570000|2021-05-05 10:29:30|3870|3869|3869|3868|3870|3869|3869|3868|87
1620210580000|2021-05-05 10:29:40|3869.5|3868.5|3870|3869|3870|3869|3869.5|3868.5|0
1620210590000|2021-05-05 10:29:50|3869.5|3868.5|3870|3869|3870|3869|3869.5|3868.5|13
1620210600000|2021-05-05 10:30:00|3869.5|3868.5|3869.5|3868.5|3870.5|3869|3869|3868|183
1620210610000|2021-05-05 10:30:10|3869|3868|3869|3868|3869.5|3868.5|3869|3868|0
1620210620000|2021-05-05 10:30:20|3869.5|3868.5|3870|3869|3870.5|3869|3869.5|3868.5|164
1620210630000|2021-05-05 10:30:30|3869.5|3868.5|3868|3867|3869.5|3868.5|3868|3867|73
1620210640000|2021-05-05 10:30:40|3868.5|3867.5|3868|3867|3868.5|3867.5|3868|3867|80
1620210650000|2021-05-05 10:30:50|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|0
1620210660000|2021-05-05 10:31:00|3868|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|32
1620210670000|2021-05-05 10:31:10|3868|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|0
1620210680000|2021-05-05 10:31:20|3868|3867|3868|3867|3868|3867|3867.5|3866.5|121
1620210690000|2021-05-05 10:31:30|3867|3866|3867|3865.5|3867.5|3866.5|3867|3865.5|33
1620210700000|2021-05-05 10:31:40|3866.5|3865|3866.5|3865.5|3867|3865.5|3866.5|3865|0
1620210710000|2021-05-05 10:31:50|3867|3866|3866.5|3865.5|3867|3866|3866.5|3865|0
1620210720000|2021-05-05 10:32:00|3866|3865|3867|3866|3867|3866|3866|3865|126
1620210730000|2021-05-05 10:32:10|3866.5|3865.5|3867|3866|3867.5|3866|3866.5|3865.5|498
1620210740000|2021-05-05 10:32:20|3867.5|3865.5|3867|3865.5|3867.5|3866|3866.5|3865.5|106
1620210750000|2021-05-05 10:32:30|3867.5|3866|3867.5|3866|3867.5|3866|3867.5|3866|0
1620210760000|2021-05-05 10:32:40|3867|3865.5|3867.5|3866|3867.5|3866|3867|3865.5|0
1620210770000|2021-05-05 10:32:50|3867|3865.5|3866.5|3865.5|3867.5|3866.5|3866.5|3865.5|155
1620210780000|2021-05-05 10:33:00|3867|3866|3867|3866|3867|3866|3866.5|3865.5|395
1620210790000|2021-05-05 10:33:10|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|56
1620210800000|2021-05-05 10:33:20|3867.5|3865.5|3866.5|3865.5|3867.5|3865.5|3866.5|3865.5|0
1620210810000|2021-05-05 10:33:30|3867|3866|3867|3865.5|3867|3866|3867|3865.5|234
1620210820000|2021-05-05 10:33:40|3867.5|3866|3868.5|3867.5|3869|3868|3867|3866|304
1620210830000|2021-05-05 10:33:50|3869|3868|3869|3868|3869|3868|3868.5|3867.5|0
1620210840000|2021-05-05 10:34:00|3868.5|3867|3868.5|3867|3868.5|3867|3868|3866.5|0
1620210850000|2021-05-05 10:34:10|3868|3866.5|3868|3866.5|3868|3867|3868|3866.5|283
1620210860000|2021-05-05 10:34:20|3867|3866|3866|3865|3867.5|3866.5|3865.5|3864.5|163
1620210870000|2021-05-05 10:34:30|3865.5|3864.5|3865.5|3864.5|3866|3865|3865.5|3864.5|0
1620210880000|2021-05-05 10:34:40|3866|3865|3866|3865|3866|3865|3866|3865|0
1620210890000|2021-05-05 10:34:50|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865.5|3864.5|8
1620210900000|2021-05-05 10:35:00|3866|3865|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|0
1620210910000|2021-05-05 10:35:10|3866|3865|3865.5|3864.5|3866|3865|3865|3864|194
1620210920000|2021-05-05 10:35:20|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|203
1620210930000|2021-05-05 10:35:30|3864|3863|3864|3863|3864|3863|3864|3863|0
1620210940000|2021-05-05 10:35:40|3863.5|3862.5|3864|3863|3864|3863|3863.5|3862.5|0
1620210950000|2021-05-05 10:35:50|3863.5|3862.5|3864.5|3863.5|3864.5|3863.5|3863.5|3862.5|53
1620210960000|2021-05-05 10:36:00|3864|3863|3865|3864|3865|3864|3864|3863|364
1620210970000|2021-05-05 10:36:10|3864.5|3863.5|3864|3863|3865|3864|3863.5|3862.5|47
1620210980000|2021-05-05 10:36:20|3863.5|3862.5|3864|3863|3864|3863|3863.5|3862.5|40
1620210990000|2021-05-05 10:36:30|3863.5|3862.5|3863.5|3862.5|3864|3863|3863|3862|193
1620211000000|2021-05-05 10:36:40|3864|3863|3863|3862|3864|3863|3863|3862|0
1620211010000|2021-05-05 10:36:50|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862|0
1620211020000|2021-05-05 10:37:00|3863|3862|3863|3862|3863|3862|3863|3862|0
1620211030000|2021-05-05 10:37:10|3863.5|3862.5|3861.5|3860.5|3863.5|3862.5|3861.5|3860.5|244
1620211040000|2021-05-05 10:37:20|3862|3861|3861|3860|3862|3861|3861|3860|0
1620211050000|2021-05-05 10:37:30|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|0
1620211060000|2021-05-05 10:37:40|3862|3861|3862|3861|3862|3861|3861.5|3860.5|0
1620211070000|2021-05-05 10:37:50|3861.5|3860.5|3862.5|3861.5|3862.5|3861.5|3861.5|3860.5|61
1620211080000|2021-05-05 10:38:00|3863|3862|3863|3862|3863|3862|3862.5|3861.5|106
1620211090000|2021-05-05 10:38:10|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|0
1620211100000|2021-05-05 10:38:20|3863|3862|3862|3861|3863|3862|3862|3861|210
1620211110000|2021-05-05 10:38:30|3861.5|3860.5|3862|3860.5|3862.5|3861|3861.5|3860.5|0
1620211120000|2021-05-05 10:38:40|3862.5|3861|3860.5|3859.5|3862.5|3861|3860.5|3859.5|46
1620211130000|2021-05-05 10:38:50|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|0
1620211140000|2021-05-05 10:39:00|3860|3859|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|73
1620211150000|2021-05-05 10:39:10|3860|3859|3860.5|3859.5|3860.5|3859.5|3859.5|3858.5|0
1620211160000|2021-05-05 10:39:20|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|0
1620211170000|2021-05-05 10:39:30|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|1354
1620211180000|2021-05-05 10:39:40|3860|3859|3861.5|3860.5|3861.5|3860.5|3860|3859|137
1620211190000|2021-05-05 10:39:50|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|0
1620211200000|2021-05-05 10:40:00|3861|3860|3862|3861|3862|3861|3861|3860|17
1620211210000|2021-05-05 10:40:10|3861.5|3860.5|3861.5|3860.5|3862|3861|3861.5|3860.5|274
1620211220000|2021-05-05 10:40:20|3862|3861|3862|3861|3862.5|3861.5|3861.5|3860.5|0
1620211230000|2021-05-05 10:40:30|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|250
1620211240000|2021-05-05 10:40:40|3862|3861|3862.5|3861.5|3862.5|3861.5|3862|3861|0
1620211250000|2021-05-05 10:40:50|3862|3861|3862|3861|3862.5|3861.5|3862|3861|0
1620211260000|2021-05-05 10:41:00|3862.5|3861.5|3862|3861|3862.5|3861.5|3862|3861|0
1620211270000|2021-05-05 10:41:10|3862.5|3861.5|3860.5|3859.5|3862.5|3861.5|3860.5|3859.5|267
1620211280000|2021-05-05 10:41:20|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|146
1620211290000|2021-05-05 10:41:30|3860|3859|3857.5|3856.5|3860|3859|3857.5|3856.5|128
1620211300000|2021-05-05 10:41:40|3858|3857|3857.5|3856.5|3858|3857|3857|3856|193
1620211310000|2021-05-05 10:41:50|3857|3856|3856.5|3855|3857.5|3856.5|3856.5|3855|128
1620211320000|2021-05-05 10:42:00|3857.5|3856.5|3858|3857|3858|3857|3857|3856|252
1620211330000|2021-05-05 10:42:10|3858.5|3857.5|3858.5|3857.5|3859|3858|3858.5|3857.5|80
1620211350000|2021-05-05 10:42:30|3859|3858|3858.5|3857.5|3859|3858|3858|3857|114
1620211360000|2021-05-05 10:42:40|3858|3857|3857|3856|3858|3857|3857|3855.5|67
1620211370000|2021-05-05 10:42:50|3856.5|3855.5|3856|3855|3857|3856|3856|3855|0
1620211380000|2021-05-05 10:43:00|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1620211390000|2021-05-05 10:43:10|3856|3855|3856|3855|3856.5|3855.5|3856|3855|0
1620211400000|2021-05-05 10:43:20|3856.5|3855.5|3857|3856|3857|3856|3856|3855|0
1620211410000|2021-05-05 10:43:30|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|0
1620211430000|2021-05-05 10:43:50|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|663
1620211450000|2021-05-05 10:44:10|3858|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|1298
1620211460000|2021-05-05 10:44:20|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|91
1620211470000|2021-05-05 10:44:30|3858|3857.5|3858.5|3857.5|3858.5|3858|3858|3857.5|1016
1620211480000|2021-05-05 10:44:40||3858||3858||3858||3858|100
1620211490000|2021-05-05 10:44:50|3858|3857.5|3857.5|3857|3858|3857.5|3857|3856.5|960
1620211520000|2021-05-05 10:45:20|3858|3857.5|3859|3858.5|3859.5|3858.5|3858|3857.5|1590
1620211530000|2021-05-05 10:45:30|3858.5|3858|3858|3857.5|3858.5|3858|3858|3857.5|669
1620211550000|2021-05-05 10:45:50|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|614
1620211560000|2021-05-05 10:46:00|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|286
1620211570000|2021-05-05 10:46:10|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|753
1620211580000|2021-05-05 10:46:20|||||||||202
1620211590000|2021-05-05 10:46:30||3857.5||3857.5||3858||3857.5|203
1620211600000|2021-05-05 10:46:40|3858|3858|3858.5|3858|3858.5|3858|3858|3857.5|1
1620211610000|2021-05-05 10:46:50|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|1210
1620211620000|2021-05-05 10:47:00|||||||||6
1620211650000|2021-05-05 10:47:30|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|661
1620211660000|2021-05-05 10:47:40|3859|3858.5|3861|3860|3861|3860|3859|3858.5|1444
1620211670000|2021-05-05 10:47:50|3860.5|3860.5|3860.5|3859.5|3861|3860.5|3860|3859.5|714
1620211680000|2021-05-05 10:48:00|3860|3860|3860.5|3859.5|3860.5|3860|3860|3859.5|136
1620211690000|2021-05-05 10:48:10|3861|3860|3861|3860|3861|3860.5|3860.5|3860|743
1620211700000|2021-05-05 10:48:20||3860.5||3860.5||3860.5||3860|0
1620211720000|2021-05-05 10:48:40|3861.5|3861|3861|3860.5|3861.5|3861|3861|3860.5|871
1620211730000|2021-05-05 10:48:50|3860.5|3860|3860.5|3859.5|3860.5|3860|3860|3859.5|3401
1620211740000|2021-05-05 10:49:00||3860||3860||3860||3860|185
1620211750000|2021-05-05 10:49:10|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|281
1620211760000|2021-05-05 10:49:20|3861|3860|3860.5|3860|3861|3860.5|3860.5|3860|690
1620211770000|2021-05-05 10:49:30|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|219
1620211780000|2021-05-05 10:49:40|3860|3859|3859|3858.5|3860.5|3859|3859|3858.5|2481
1620211790000|2021-05-05 10:49:50|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|211
1620211800000|2021-05-05 10:50:00|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|644
1620211820000|2021-05-05 10:50:20|3859.5|3859|3860|3859.5|3860.5|3859.5|3859.5|3859|1362
1620211830000|2021-05-05 10:50:30|3860.5||3860||3860.5||3860||735
1620211840000|2021-05-05 10:50:40|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|1894
1620211850000|2021-05-05 10:50:50|3859|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|2044
1620211860000|2021-05-05 10:51:00|3858.5|3858.5|3859|3858|3859|3858.5|3858.5|3858|735
1620211870000|2021-05-05 10:51:10|3858.5||3859||3859||3858.5||0
1620211880000|2021-05-05 10:51:20|3858.5|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|2148
1620211890000|2021-05-05 10:51:30|3858|3857.5|3857.5|3857|3858|3857.5|3857|3856.5|2514
1620211900000|2021-05-05 10:51:40|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|435
1620211910000|2021-05-05 10:51:50|3857|3856|3857|3856.5|3857|3856.5|3856.5|3856|1184
1620211920000|2021-05-05 10:52:00|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|622
1620211930000|2021-05-05 10:52:10|3857|3856.5|3857|3856|3857|3856.5|3856.5|3856|774
1620211940000|2021-05-05 10:52:20|3856.5|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|215
1620211950000|2021-05-05 10:52:30|3856||3856||3856.5||3856||0
1620211960000|2021-05-05 10:52:40|3855.5|3855|3854.5|3854|3855.5|3855|3854.5|3854|13254
1620211970000|2021-05-05 10:52:50|3855|3854.5|3855|3854.5|3855.5|3855|3855|3854.5|5993
1620211980000|2021-05-05 10:53:00|3854.5|3854|3855.5|3855|3855.5|3855|3854.5|3854|5798
1620211990000|2021-05-05 10:53:10|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|3639
1620212000000|2021-05-05 10:53:20|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|752
1620212010000|2021-05-05 10:53:30|3857|3856.5|3858|3857.5|3858|3857.5|3857|3856.5|542
1620212020000|2021-05-05 10:53:40|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|990
1620212030000|2021-05-05 10:53:50|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|210
1620212040000|2021-05-05 10:54:00|||||||||30
1620212050000|2021-05-05 10:54:10|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|263
1620212080000|2021-05-05 10:54:40|3859|3858.5|3859|3858.5|3859.5|3859|3859|3858|1619
1620212090000|2021-05-05 10:54:50|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|1184
1620212110000|2021-05-05 10:55:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|607
1620212120000|2021-05-05 10:55:20|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|236
1620212140000|2021-05-05 10:55:40|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|3098
1620212150000|2021-05-05 10:55:50|3860|3859.5|3859|3858.5|3860|3859.5|3859|3858.5|2078
1620212160000|2021-05-05 10:56:00|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3858|3694
1620212170000|2021-05-05 10:56:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858|495
1620212180000|2021-05-05 10:56:20|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3858|2204
1620212190000|2021-05-05 10:56:30|3858|3857.5|3858.5|3858|3859|3858|3858|3857.5|2821
1620212200000|2021-05-05 10:56:40|3858|3857.5|3857.5|3856.5|3858|3857.5|3857|3856.5|545
1620212210000|2021-05-05 10:56:50||3857||3856.5||3857||3856.5|0
1620212230000|2021-05-05 10:57:10|3857|3856|3855.5|3855|3857|3856|3855.5|3855|971
1620212240000|2021-05-05 10:57:20|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|641
1620212250000|2021-05-05 10:57:30|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|573
1620212260000|2021-05-05 10:57:40|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|0
1620212270000|2021-05-05 10:57:50|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|676
1620212280000|2021-05-05 10:58:00|3853|3852|3852|3851.5|3853|3852|3852|3851.5|159
1620212290000|2021-05-05 10:58:10|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|1009
1620212300000|2021-05-05 10:58:20|3851|3850.5|3851|3850|3851.5|3850.5|3850.5|3850|461
1620212310000|2021-05-05 10:58:30||3850.5||3850.5||3850.5||3850.5|0
1620212320000|2021-05-05 10:58:40|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|1863
1620212330000|2021-05-05 10:58:50|3852|3851.5|3849.5|3849|3852|3851.5|3849.5|3849|4012
1620212340000|2021-05-05 10:59:00|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1557
1620212350000|2021-05-05 10:59:10|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|448
1620212360000|2021-05-05 10:59:20|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|1540
1620212370000|2021-05-05 10:59:30|3852|3851.5|3851.5|3851|3852.5|3851.5|3851.5|3851|447
1620212390000|2021-05-05 10:59:50|3852|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|232
1620212400000|2021-05-05 11:00:00|3852.5|3851|3852|3851|3852.5|3851|3852|3851|0
1620212410000|2021-05-05 11:00:10|3851.5|3850.5|3852|3851|3852|3851|3851|3850.5|1025
1620212420000|2021-05-05 11:00:20|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850|756
1620212430000|2021-05-05 11:00:30|3850.5|3850|3850.5|3850|3851|3850|3850.5|3850|1035
1620212440000|2021-05-05 11:00:40|||||||||1
1620212450000|2021-05-05 11:00:50|||||||||200
1620212470000|2021-05-05 11:01:10|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849|1060
1620212490000|2021-05-05 11:01:30|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|243
1620212500000|2021-05-05 11:01:40|||||||||17
1620212510000|2021-05-05 11:01:50|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|584
1620212520000|2021-05-05 11:02:00|3851|3850.5|3853.5|3853|3853.5|3853|3850.5|3850|2598
1620212530000|2021-05-05 11:02:10|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|1054
1620212540000|2021-05-05 11:02:20|3852.5|3852|3852|3851.5|3852.5|3852|3851.5|3851|337
1620212550000|2021-05-05 11:02:30|3852.5|3852|3851.5|3851|3852.5|3852|3851.5|3851|2700
1620212560000|2021-05-05 11:02:40|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|190
1620212570000|2021-05-05 11:02:50|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|342
1620212580000|2021-05-05 11:03:00|3852|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|310
1620212590000|2021-05-05 11:03:10|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3851.5|563
1620212610000|2021-05-05 11:03:30|3852|3851.5|3853|3852|3853|3852.5|3852|3851.5|1099
1620212620000|2021-05-05 11:03:40|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|373
1620212630000|2021-05-05 11:03:50|3852.5|3852|3852.5|3851.5|3852.5|3852|3852.5|3851.5|497
1620212640000|2021-05-05 11:04:00||3852||3851.5||3852||3851.5|0
1620212650000|2021-05-05 11:04:10|3852||3852||3852||3852||10
1620212660000|2021-05-05 11:04:20|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|768
1620212680000|2021-05-05 11:04:40|3851.5|3851|3851.5|3851|3852|3851.5|3851.5|3851|1232
1620212690000|2021-05-05 11:04:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|998
1620212700000|2021-05-05 11:05:00|3852.5|3852|3853|3852|3853|3852.5|3852.5|3852|1540
1620212710000|2021-05-05 11:05:10|3852.5|3852.5|3853|3852.5|3853|3852.5|3852.5|3852|138
1620212730000|2021-05-05 11:05:30|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|205
1620212740000|2021-05-05 11:05:40|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|457
1620212750000|2021-05-05 11:05:50|||||||||279
1620212760000|2021-05-05 11:06:00|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|151
1620212770000|2021-05-05 11:06:10|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|638
1620212780000|2021-05-05 11:06:20|3853.5|3853|3854|3853.5|3854|3853.5|3853|3852.5|1390
1620212790000|2021-05-05 11:06:30|3854.5|3854|3853.5|3853|3855|3854.5|3853.5|3853|4948
1620212800000|2021-05-05 11:06:40||3852.5||3852.5||3853||3852.5|2537
1620212810000|2021-05-05 11:06:50||3853||3852.5||3853||3852.5|0
1620212820000|2021-05-05 11:07:00||3853||3852.5||3853||3852.5|130
1620212830000|2021-05-05 11:07:10||3853||3853||3853||3853|0
1620212840000|2021-05-05 11:07:20|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|218
1620212850000|2021-05-05 11:07:30|3852.5|3852|3852.5|3852|3853|3852.5|3852.5|3852|3298
1620212860000|2021-05-05 11:07:40|3852|3851.5|3852|3851.5|3852|3851.5|3851.5|3851|498
1620212870000|2021-05-05 11:07:50|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|1139
1620212880000|2021-05-05 11:08:00|3852|3851.5|3850.5|3850|3852|3851.5|3850.5|3849.5|5044
1620212890000|2021-05-05 11:08:10|3850|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|2466
1620212900000|2021-05-05 11:08:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|365
1620212910000|2021-05-05 11:08:30|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|141
1620212930000|2021-05-05 11:08:50|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|3311
1620212940000|2021-05-05 11:09:00|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|383
1620212950000|2021-05-05 11:09:10|3848|3847.5|3848|3847|3848.5|3848|3848|3847|947
1620212960000|2021-05-05 11:09:20|3847.5|3847.5|3847|3846.5|3847.5|3847.5|3847|3846.5|2549
1620212970000|2021-05-05 11:09:30|3846.5|3846|3846.5|3846|3847|3846.5|3846.5|3846|531
1620212980000|2021-05-05 11:09:40|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845.5|494
1620212990000|2021-05-05 11:09:50|3846|3846|3847|3846.5|3847|3846.5|3846|3845.5|176
1620213000000|2021-05-05 11:10:00|3846.5|3846|3847|3846|3847|3846.5|3846.5|3846|796
1620213010000|2021-05-05 11:10:10|3846.5|3846.5|3846.5|3846|3846.5|3846.5|3846.5|3846|492
1620213020000|2021-05-05 11:10:20|3847|3845.5|3847.5|3847|3847.5|3847|3846.5|3845.5|1550
1620213050000|2021-05-05 11:10:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|38
1620213060000|2021-05-05 11:11:00|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|29
1620213070000|2021-05-05 11:11:10|3848|3847.5|3849.5|3849|3850.5|3849.5|3848|3847.5|6890
1620213080000|2021-05-05 11:11:20||3848.5||3848.5||3848.5||3848.5|0
1620213090000|2021-05-05 11:11:30|3850|3849|3849.5|3849|3851|3850.5|3849.5|3848.5|9706
1620213100000|2021-05-05 11:11:40|3850|3849.5|3854|3853.5|3854|3853.5|3850|3849.5|10173
1620213110000|2021-05-05 11:11:50|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|907
1620213120000|2021-05-05 11:12:00|3853.5|3853|3854|3853|3854|3853|3853.5|3853|1681
1620213130000|2021-05-05 11:12:10|3854.5|3853.5|3855|3854.5|3855.5|3854.5|3854.5|3853.5|6263
1620213140000|2021-05-05 11:12:20|3854.5|3854|3854.5|3854|3855|3854|3854.5|3854|900
1620213150000|2021-05-05 11:12:30|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|1020
1620213160000|2021-05-05 11:12:40|3854|3853.5|3854|3853.5|3854|3854|3854|3853|4238
1620213170000|2021-05-05 11:12:50|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|1857
1620213180000|2021-05-05 11:13:00||3853||3853.5||3853.5||3853|954
1620213190000|2021-05-05 11:13:10|3853.5|3851|3852.5|3852|3853.5|3852|3852.5|3851|8986
1620213200000|2021-05-05 11:13:20|||||||||6
1620213210000|2021-05-05 11:13:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1153
1620213230000|2021-05-05 11:13:50|3852|3851.5|3851|3850.5|3852|3851.5|3851|3850.5|743
1620213240000|2021-05-05 11:14:00|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|853
1620213260000|2021-05-05 11:14:20|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|359
1620213270000|2021-05-05 11:14:30|3850.5|3848|3850.5|3850|3850.5|3850|3849.5|3848|7908
1620213280000|2021-05-05 11:14:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|474
1620213300000|2021-05-05 11:15:00|3851|3849.5|3849|3848|3851|3850.5|3849|3848|2504
1620213310000|2021-05-05 11:15:10|||||||||26
1620213320000|2021-05-05 11:15:20|3848.5|3847.5|3847|3846|3848.5|3847.5|3847|3846|2255
1620213330000|2021-05-05 11:15:30|3847.5|3846.5|3848|3847.5|3848|3847.5|3847|3846.5|2859
1620213340000|2021-05-05 11:15:40|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|1245
1620213380000|2021-05-05 11:16:20|3847.5|3846.5|3846.5|3845.5|3847.5|3846.5|3846.5|3845.5|917
1620213390000|2021-05-05 11:16:30|3846|3845|3846|3845|3846|3845.5|3846|3845|0
1620213400000|2021-05-05 11:16:40|3845.5|3844.5|3844|3843.5|3845.5|3844.5|3844|3843.5|2286
1620213410000|2021-05-05 11:16:50|3843.5|3843|3844.5|3844|3844.5|3844|3843.5|3842.5|2689
1620213420000|2021-05-05 11:17:00|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|623
1620213430000|2021-05-05 11:17:10|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|223
1620213440000|2021-05-05 11:17:20|3845|3844.5|3845|3844|3845|3844.5|3845|3844|1439
1620213450000|2021-05-05 11:17:30|3845.5|3844.5|3845.5|3845|3845.5|3845|3845.5|3844.5|642
1620213460000|2021-05-05 11:17:40|3845|3844.5|3844.5|3844|3845|3844.5|3844.5|3843.5|1249
1620213470000|2021-05-05 11:17:50|3844|3843.5|3846|3845.5|3846|3845.5|3844|3843.5|1558
1620213480000|2021-05-05 11:18:00|||||||||151
1620213500000|2021-05-05 11:18:20|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|37
1620213510000|2021-05-05 11:18:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|74
1620213520000|2021-05-05 11:18:40|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|261
1620213530000|2021-05-05 11:18:50|3847||3847||3847||3847||0
1620213540000|2021-05-05 11:19:00|3846.5|3845.5|3845.5|3845|3846.5|3845.5|3845.5|3845|716
1620213550000|2021-05-05 11:19:10|||||||||300
1620213560000|2021-05-05 11:19:20|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845|440
1620213570000|2021-05-05 11:19:30||3845||3845||3845||3845|0
1620213580000|2021-05-05 11:19:40||3845.5||3845.5||3845.5||3845|0
1620213590000|2021-05-05 11:19:50|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3845.5|395
1620213600000|2021-05-05 11:20:00|3846|3845.5|3846|3845.5|3846|3846|3846|3845.5|0
1620213640000|2021-05-05 11:20:40|3845.5|3845|3846|3845|3846|3845|3845|3844.5|2973
1620213660000|2021-05-05 11:21:00|3845.5|3845.5|3847|3846.5|3847|3846.5|3845.5|3845|1231
1620213670000|2021-05-05 11:21:10|3846.5|3846|3846.5|3846|3846.5|3846.5|3846.5|3846|89
1620213680000|2021-05-05 11:21:20|3846|3845.5|3846|3845|3846.5|3846|3845.5|3845|2392
1620213690000|2021-05-05 11:21:30|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|285
1620213700000|2021-05-05 11:21:40|||||||||28
1620213710000|2021-05-05 11:21:50|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|582
1620213720000|2021-05-05 11:22:00|3845.5|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|1557
1620213740000|2021-05-05 11:22:20|3845|3845|3845|3844.5|3845|3845|3845|3844.5|0
1620213750000|2021-05-05 11:22:30|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|858
1620213760000|2021-05-05 11:22:40|3843.5|3843|3843.5|3843|3844|3843.5|3843.5|3843|225
1620213770000|2021-05-05 11:22:50||3842.5||3842.5||3842.5||3842.5|0
1620213780000|2021-05-05 11:23:00|3843|3843|3843.5|3843|3843.5|3843|3843|3842.5|545
1620213790000|2021-05-05 11:23:10|||||||||52
1620213800000|2021-05-05 11:23:20|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1620213820000|2021-05-05 11:23:40|3843.5|3843|3845|3844|3845|3844.5|3843.5|3843|1856
1620213830000|2021-05-05 11:23:50||3844.5||3844.5||3844.5||3844|544
1620213840000|2021-05-05 11:24:00|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|807
1620213850000|2021-05-05 11:24:10|3845.5|3845|3845.5|3845|3845.5|3845|3845|3845|404
1620213860000|2021-05-05 11:24:20|3846|3845.5|3847|3846.5|3847|3846.5|3846|3845.5|749
1620213870000|2021-05-05 11:24:30|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|100
1620213880000|2021-05-05 11:24:40|3847.5|3847|3847|3846|3847.5|3847|3846.5|3846|1666
1620213900000|2021-05-05 11:25:00|3846.5||3846.5||3846.5||3846.5||0
1620213920000|2021-05-05 11:25:20|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|91
1620213930000|2021-05-05 11:25:30|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|307
1620213940000|2021-05-05 11:25:40||3846||3846.5||3846.5||3846|0
1620213950000|2021-05-05 11:25:50||3846||3846||3846.5||3846|0
1620213960000|2021-05-05 11:26:00|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846|0
1620213970000|2021-05-05 11:26:10|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|207
1620213980000|2021-05-05 11:26:20|3848||3848||3848||3848||0
1620213990000|2021-05-05 11:26:30|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|91
1620214010000|2021-05-05 11:26:50|||||||||4
1620214020000|2021-05-05 11:27:00|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|20
1620214030000|2021-05-05 11:27:10|3848.5|3848|3848|3847.5|3848.5|3848|3848|3847.5|1726
1620214040000|2021-05-05 11:27:20|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|428
1620214050000|2021-05-05 11:27:30|3849|3847.5|3849|3848.5|3849|3848.5|3849|3847.5|91
1620214060000|2021-05-05 11:27:40|3849.5|3849|3850|3849|3850|3849|3849.5|3849|0
1620214070000|2021-05-05 11:27:50|3850.5|3849.5|3850|3849.5|3850.5|3850|3850|3849.5|272
1620214080000|2021-05-05 11:28:00|||||||||56
1620214090000|2021-05-05 11:28:10|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|1287
1620214100000|2021-05-05 11:28:20|3850|3849.5|3850|3849.5|3850|3849.5|3849.5|3849|289
1620214110000|2021-05-05 11:28:30|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1620214120000|2021-05-05 11:28:40|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|20
1620214130000|2021-05-05 11:28:50||3851||3851||3851||3851|25
1620214140000|2021-05-05 11:29:00|3852|3851.5|3850.5|3850|3852|3851.5|3850.5|3850|2134
1620214150000|2021-05-05 11:29:10|3851||3850.5||3851||3850.5||0
1620214180000|2021-05-05 11:29:40|3850|3849.5|3850|3849|3850|3849.5|3849.5|3849|2321
1620214190000|2021-05-05 11:29:50|3849.5|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|0
1620214200000|2021-05-05 11:30:00|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|412
1620214210000|2021-05-05 11:30:10|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|4
1620214230000|2021-05-05 11:30:30|||||||||50
1620214240000|2021-05-05 11:30:40|3849.5|3849|3849|3848|3849.5|3849|3849|3848|607
1620214250000|2021-05-05 11:30:50|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|0
1620214260000|2021-05-05 11:31:00|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|0
1620214270000|2021-05-05 11:31:10|3850|3849.5|3850|3849.5|3850|3849.5|3849.5|3849|1304
1620214280000|2021-05-05 11:31:20||3849||3849||3849||3849|30
1620214290000|2021-05-05 11:31:30|3849.5||3849.5||3849.5||3849.5||308
1620214300000|2021-05-05 11:31:40|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|307
1620214320000|2021-05-05 11:32:00|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|1357
1620214330000|2021-05-05 11:32:10|3849.5|3849|3849.5|3848.5|3849.5|3849|3849|3848.5|150
1620214340000|2021-05-05 11:32:20|3849||3849||3849||3849||0
1620214350000|2021-05-05 11:32:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|328
1620214360000|2021-05-05 11:32:40|3850|3848.5|3850|3849|3850|3849.5|3850|3848.5|555
1620214370000|2021-05-05 11:32:50||3849.5||3849.5||3849.5||3849.5|0
1620214380000|2021-05-05 11:33:00|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|287
1620214390000|2021-05-05 11:33:10||3849||3849||3849||3849|0
1620214400000|2021-05-05 11:33:20|3849.5|3849.5|3849.5|3849|3849.5|3849.5|3849.5|3849|0
1620214440000|2021-05-05 11:34:00|3850|3849.5|3850|3849|3850|3849.5|3850|3849|355
1620214450000|2021-05-05 11:34:10|3849.5||3849.5||3850||3849.5||0
1620214460000|2021-05-05 11:34:20|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|1414
1620214510000|2021-05-05 11:35:10|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|1806
1620214520000|2021-05-05 11:35:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|290
1620214540000|2021-05-05 11:35:40|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|403
1620214560000|2021-05-05 11:36:00|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|340
1620214570000|2021-05-05 11:36:10|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|235
1620214600000|2021-05-05 11:36:40|3849|3848.5|3849|3848.5|3849|3849|3849|3848.5|0
1620214620000|2021-05-05 11:37:00|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|362
1620214630000|2021-05-05 11:37:10|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|1036
1620214640000|2021-05-05 11:37:20|3848|3847.5|3847|3846.5|3848|3847.5|3847|3846.5|305
1620214670000|2021-05-05 11:37:50|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|0
1620214680000|2021-05-05 11:38:00|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|251
1620214690000|2021-05-05 11:38:10||3846||3846||3846.5||3846|0
1620214700000|2021-05-05 11:38:20||3846.5||3846||3846.5||3846|300
1620214710000|2021-05-05 11:38:30||3846.5||3846.5||3846.5||3846.5|0
1620214720000|2021-05-05 11:38:40||3846||3846||3846.5||3846|76
1620214730000|2021-05-05 11:38:50|3846.5|3846.5|3847|3846.5|3847|3846.5|3846.5|3846|652
1620214750000|2021-05-05 11:39:10|||||||||428
1620214760000|2021-05-05 11:39:20|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845|439
1620214770000|2021-05-05 11:39:30|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|1
1620214780000|2021-05-05 11:39:40|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|679
1620214790000|2021-05-05 11:39:50|3846|3845.5|3846|3845.5|3846|3845.5|3845.5|3845.5|386
1620214800000|2021-05-05 11:40:00|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|150
1620214810000|2021-05-05 11:40:10|3845.5|3845|3846|3845|3846|3845|3845.5|3845|150
1620214820000|2021-05-05 11:40:20|3845.5|3845.5|3845.5|3845|3845.5|3845.5|3845.5|3845|0
1620214830000|2021-05-05 11:40:30|||||||||6
1620214850000|2021-05-05 11:40:50|3846|3844.5|3846|3845.5|3846.5|3846|3846|3844.5|1506
1620214860000|2021-05-05 11:41:00|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|289
1620214870000|2021-05-05 11:41:10|3845|3844.5|3845|3844|3845.5|3845|3844.5|3844|1929
1620214880000|2021-05-05 11:41:20|3844.5|3843.5|3844.5|3843.5|3845|3844|3844|3843.5|1589
1620214890000|2021-05-05 11:41:30|3844||3844||3844||3844||0
1620214900000|2021-05-05 11:41:40|3844.5|3844|3845.5|3845|3845.5|3845|3844.5|3844|1189
1620214920000|2021-05-05 11:42:00|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|150
1620214930000|2021-05-05 11:42:10|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|1359
1620214940000|2021-05-05 11:42:20|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845.5|406
1620214960000|2021-05-05 11:42:40|3847|3846|3847|3846|3847|3846|3847|3846|4
1620214970000|2021-05-05 11:42:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|0
1620214980000|2021-05-05 11:43:00|3846||3846||3846||3846||70
1620215000000|2021-05-05 11:43:20|||||||||70
1620215020000|2021-05-05 11:43:40|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|45
1620215040000|2021-05-05 11:44:00|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|241
1620215050000|2021-05-05 11:44:10|3845.5|3845|3846.5|3846|3846.5|3846|3845.5|3845|1701
1620215060000|2021-05-05 11:44:20|||||||||1
1620215080000|2021-05-05 11:44:40|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|855
1620215090000|2021-05-05 11:44:50|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|147
1620215100000|2021-05-05 11:45:00|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|63
1620215120000|2021-05-05 11:45:20|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|170
1620215130000|2021-05-05 11:45:30|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|100
1620215150000|2021-05-05 11:45:50|||||||||3
1620215170000|2021-05-05 11:46:10|3847|3846.5|3847|3846.5|3847.5|3847|3847|3846.5|1768
1620215180000|2021-05-05 11:46:20|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3846.5|177
1620215190000|2021-05-05 11:46:30|||||||||26
1620215210000|2021-05-05 11:46:50|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|458
1620215260000|2021-05-05 11:47:40|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|649
1620215280000|2021-05-05 11:48:00||3847.5||3847.5||3847.5||3847.5|104
1620215290000|2021-05-05 11:48:10|||||||||150
1620215310000|2021-05-05 11:48:30|||||||||88
1620215320000|2021-05-05 11:48:40|3848.5|3848|3848.5|3847.5|3848.5|3848|3848.5|3847.5|136
1620215340000|2021-05-05 11:49:00|3848||3848||3848||3848||9
1620215350000|2021-05-05 11:49:10|3847.5|3847|3848.5|3848|3848.5|3848|3847.5|3846.5|3497
1620215370000|2021-05-05 11:49:30|3848|3847.5|3847.5|3847|3848.5|3848|3847.5|3847|1007
1620215380000|2021-05-05 11:49:40|3847|3846.5|3847.5|3847|3847.5|3847|3846.5|3846|1109
1620215390000|2021-05-05 11:49:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|268
1620215400000|2021-05-05 11:50:00|3847.5|3847|3847.5|3847|3847.5|3847|3847|3846.5|0
1620215410000|2021-05-05 11:50:10|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|55
1620215420000|2021-05-05 11:50:20|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|1198
1620215440000|2021-05-05 11:50:40|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848|165
1620215450000|2021-05-05 11:50:50||3848||3848.5||3848.5||3848|0
1620215460000|2021-05-05 11:51:00|||||||||7
1620215490000|2021-05-05 11:51:30|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|750
1620215510000|2021-05-05 11:51:50|3848|3847.5|3847|3846.5|3848|3848|3847|3846.5|2060
1620215520000|2021-05-05 11:52:00|||||||||50
1620215530000|2021-05-05 11:52:10|||||||||30
1620215540000|2021-05-05 11:52:20|||||||||298
1620215580000|2021-05-05 11:53:00|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|289
1620215590000|2021-05-05 11:53:10|||||||||1
1620215600000|2021-05-05 11:53:20|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|512
1620215610000|2021-05-05 11:53:30|3847.5||3847.5||3847.5||3847||20
1620215620000|2021-05-05 11:53:40|3847|3846|3848.5|3848|3848.5|3848|3846.5|3846|520
1620215630000|2021-05-05 11:53:50|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847|183
1620215640000|2021-05-05 11:54:00||3847||3847.5||3847.5||3847|1200
1620215650000|2021-05-05 11:54:10|||||||||22
1620215660000|2021-05-05 11:54:20|3847.5|3847|3848|3847|3848|3847|3847.5|3847|828
1620215670000|2021-05-05 11:54:30|3848.5|3847.5|3848.5|3848|3848.5|3848|3848.5|3847.5|47
1620215690000|2021-05-05 11:54:50|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|254
1620215700000|2021-05-05 11:55:00|||||||||1
1620215710000|2021-05-05 11:55:10|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|1196
1620215750000|2021-05-05 11:55:50|3848|3847.5|3848|3847.5|3848|3848|3848|3847.5|85
1620215760000|2021-05-05 11:56:00|||||||||24
1620215770000|2021-05-05 11:56:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1006
1620215790000|2021-05-05 11:56:30|3848|3847|3848|3847.5|3848|3847.5|3847.5|3847|332
1620215820000|2021-05-05 11:57:00|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|576
1620215830000|2021-05-05 11:57:10|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|274
1620215840000|2021-05-05 11:57:20||3848.5||3849||3849||3848.5|1514
1620215850000|2021-05-05 11:57:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|0
1620215870000|2021-05-05 11:57:50|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|530
1620215880000|2021-05-05 11:58:00|3850.5||3850||3850.5||3850||354
1620215900000|2021-05-05 11:58:20|||||||||134
1620215930000|2021-05-05 11:58:50|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|856
1620215940000|2021-05-05 11:59:00|3850.5|3850|3850.5|3850|3851|3850|3850.5|3850|954
1620215970000|2021-05-05 11:59:30|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|162
1620215980000|2021-05-05 11:59:40|3851.5||3851||3851.5||3851||0
1620216000000|2021-05-05 12:00:00|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|56
1620216010000|2021-05-05 12:00:10|3851|3850.5|3853.5|3853|3853.5|3853|3851|3850.5|3504
1620216020000|2021-05-05 12:00:20|3854|3853.5|3855|3854.5|3855|3854.5|3854|3853.5|85
1620216040000|2021-05-05 12:00:40|3855.5|3855|3854|3853.5|3855.5|3855|3854|3853.5|4347
1620216050000|2021-05-05 12:00:50|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|2283
1620216060000|2021-05-05 12:01:00|3854.5|3854|3854.5|3853.5|3855|3854.5|3854.5|3853.5|1265
1620216070000|2021-05-05 12:01:10|3854|3854|3854.5|3854|3854.5|3854|3854|3853.5|1820
1620216080000|2021-05-05 12:01:20|||||||||10
1620216110000|2021-05-05 12:01:50|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|441
1620216120000|2021-05-05 12:02:00|3853.5|3853|3852.5|3852|3853.5|3853|3852.5|3852|1716
1620216130000|2021-05-05 12:02:10|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|301
1620216140000|2021-05-05 12:02:20|3851.5|3851|3850.5|3850|3851.5|3851|3850.5|3850|485
1620216150000|2021-05-05 12:02:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|265
1620216160000|2021-05-05 12:02:40|3850.5|3850|3850.5|3850|3850.5|3850|3850|3849.5|508
1620216170000|2021-05-05 12:02:50|3850|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|548
1620216180000|2021-05-05 12:03:00|3850|3850|3849.5|3849|3850|3850|3849.5|3849|2908
1620216190000|2021-05-05 12:03:10|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|29
1620216200000|2021-05-05 12:03:20|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1142
1620216210000|2021-05-05 12:03:30|3851|3850.5|3850.5|3850|3851.5|3851|3850.5|3850|2078
1620216220000|2021-05-05 12:03:40|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|242
1620216230000|2021-05-05 12:03:50|3851.5|3850|3850.5|3850|3851.5|3851|3850.5|3850|56
1620216240000|2021-05-05 12:04:00|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|279
1620216260000|2021-05-05 12:04:20|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|598
1620216270000|2021-05-05 12:04:30||3849||3849||3849.5||3849|0
1620216280000|2021-05-05 12:04:40||3849.5||3849.5||3849.5||3849|0
1620216290000|2021-05-05 12:04:50|3849.5|3849|3850.5|3849.5|3850.5|3850|3849.5|3849|1038
1620216310000|2021-05-05 12:05:10|3850||3850||3850||3850||0
1620216320000|2021-05-05 12:05:20|||||||||7
1620216330000|2021-05-05 12:05:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|284
1620216350000|2021-05-05 12:05:50|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|281
1620216380000|2021-05-05 12:06:20|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|725
1620216390000|2021-05-05 12:06:30||3847.5||3847.5||3848||3847.5|479
1620216400000|2021-05-05 12:06:40|3848|3848|3848.5|3848|3848.5|3848|3848|3847.5|507
1620216420000|2021-05-05 12:07:00|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848|1218
1620216430000|2021-05-05 12:07:10|3850.5|3849|3850.5|3849.5|3850.5|3850|3850|3849|613
1620216440000|2021-05-05 12:07:20|3850|3850|3851|3850|3851|3850.5|3850|3850|815
1620216460000|2021-05-05 12:07:40|3850.5||3850.5||3851||3850.5||0
1620216470000|2021-05-05 12:07:50|3850|3849.5|3850|3849.5|3850.5|3850|3850|3849.5|376
1620216480000|2021-05-05 12:08:00|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|329
1620216500000|2021-05-05 12:08:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|409
1620216530000|2021-05-05 12:08:50|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|980
1620216540000|2021-05-05 12:09:00|3848.5|3848|3848.5|3848|3849|3848.5|3848.5|3848|1331
1620216550000|2021-05-05 12:09:10|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848|563
1620216560000|2021-05-05 12:09:20|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|0
1620216570000|2021-05-05 12:09:30|3849|3848.5|3849|3848|3849|3848.5|3849|3848|118
1620216580000|2021-05-05 12:09:40|3848.5|3847.5|3849|3848.5|3849|3848.5|3848|3847.5|771
1620216600000|2021-05-05 12:10:00|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|300
1620216650000|2021-05-05 12:10:50|3849.5|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|2317
1620216660000|2021-05-05 12:11:00|3850.5|3850|3850|3849|3850.5|3850|3849.5|3849|1290
1620216670000|2021-05-05 12:11:10|3850.5|3849.5|3850.5|3850|3850.5|3850|3850.5|3849.5|600
1620216680000|2021-05-05 12:11:20|3850|3849.5|3850|3849|3850|3849.5|3849.5|3849|830
1620216710000|2021-05-05 12:11:50||3849.5||3849.5||3849.5||3849|0
1620216720000|2021-05-05 12:12:00|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1620216730000|2021-05-05 12:12:10|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|2123
1620216740000|2021-05-05 12:12:20|||||||||37
1620216750000|2021-05-05 12:12:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|526
1620216760000|2021-05-05 12:12:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|426
1620216770000|2021-05-05 12:12:50|||||||||120
1620216790000|2021-05-05 12:13:10|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|663
1620216800000|2021-05-05 12:13:20||3849||3849.5||3849.5||3849|0
1620216860000|2021-05-05 12:14:20|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|752
1620216880000|2021-05-05 12:14:40||3849||3849||3849.5||3849|1663
1620216890000|2021-05-05 12:14:50|3849.5|3849.5|3849.5|3848.5|3849.5|3849.5|3849|3848.5|3233
1620216900000|2021-05-05 12:15:00|3849|3849|3849|3848.5|3849|3849|3849|3848|62
1620216910000|2021-05-05 12:15:10|||||||||130
1620216920000|2021-05-05 12:15:20|3849.5||3849||3849.5||3849||228
1620216930000|2021-05-05 12:15:30|3849.5|3849|3851|3850.5|3851|3850.5|3849.5|3848.5|1101
1620216940000|2021-05-05 12:15:40|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3850.5|577
1620216950000|2021-05-05 12:15:50|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|150
1620216960000|2021-05-05 12:16:00|3851.5|3851|3851.5|3851|3852|3851.5|3851.5|3851|544
1620216970000|2021-05-05 12:16:10|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|72
1620216980000|2021-05-05 12:16:20|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|241
1620216990000|2021-05-05 12:16:30|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|2144
1620217000000|2021-05-05 12:16:40|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|2406
1620217010000|2021-05-05 12:16:50|3850.5|3850.5|3851.5|3851|3851.5|3851|3850.5|3850|1048
1620217020000|2021-05-05 12:17:00|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|1074
1620217040000|2021-05-05 12:17:20|3851|3850.5|3852|3851.5|3852|3851.5|3850.5|3850|2174
1620217060000|2021-05-05 12:17:40|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|678
1620217070000|2021-05-05 12:17:50|3851|3851|3851.5|3851|3851.5|3851|3851|3851|100
1620217080000|2021-05-05 12:18:00|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|0
1620217090000|2021-05-05 12:18:10|3850.5|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|2001
1620217110000|2021-05-05 12:18:30|3850||3850||3850||3850||0
1620217120000|2021-05-05 12:18:40|3849.5|3849|3850.5|3849.5|3850.5|3850|3849.5|3849|2932
1620217130000|2021-05-05 12:18:50|3850|3850|3850.5|3849.5|3850.5|3850|3850|3849.5|91
1620217140000|2021-05-05 12:19:00|3850|3850|3848.5|3848|3850|3850|3848.5|3847.5|1642
1620217150000|2021-05-05 12:19:10|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|150
1620217160000|2021-05-05 12:19:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|161
1620217170000|2021-05-05 12:19:30|3849|3848.5|3849|3848|3849|3848.5|3848|3847.5|1301
1620217180000|2021-05-05 12:19:40||3848.5||3848.5||3848.5||3848.5|0
1620217190000|2021-05-05 12:19:50|3849.5|3849|3849|3848|3849.5|3849|3848.5|3848|813
1620217200000|2021-05-05 12:20:00|3848.5||3848.5||3848.5||3848.5||1
1620217220000|2021-05-05 12:20:20|3849|3849.5|3850.5|3849.5|3850.5|3850|3849|3849.5|4489
1620217230000|2021-05-05 12:20:30|3850||3850||3850||3850||0
1620217240000|2021-05-05 12:20:40|3850.5|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|740
1620217250000|2021-05-05 12:20:50|3850||3850.5||3850.5||3850||0
1620217260000|2021-05-05 12:21:00||3850||3850||3850||3850|0
1620217270000|2021-05-05 12:21:10|3850|3849.5|3851|3850.5|3851|3850.5|3850|3849.5|810
1620217290000|2021-05-05 12:21:30|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|1677
1620217300000|2021-05-05 12:21:40|3850.5|3850|3851.5|3851|3851.5|3851|3850.5|3850|723
1620217310000|2021-05-05 12:21:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|0
1620217320000|2021-05-05 12:22:00|3851.5|3851|3851.5|3851|3852|3851.5|3851.5|3851|813
1620217330000|2021-05-05 12:22:10|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|877
1620217340000|2021-05-05 12:22:20|3852|3851.5|3853|3852|3853|3852.5|3852|3851.5|1628
1620217350000|2021-05-05 12:22:30||3852.5||3852.5||3852.5||3852|0
1620217370000|2021-05-05 12:22:50|3852.5|3852|3852.5|3852|3853|3852|3852|3851.5|2146
1620217380000|2021-05-05 12:23:00|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|830
1620217390000|2021-05-05 12:23:10||3851.5||3852||3852||3851.5|348
1620217400000|2021-05-05 12:23:20|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|150
1620217410000|2021-05-05 12:23:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1241
1620217420000|2021-05-05 12:23:40|3853|3852.5|3853|3852|3853|3852.5|3852.5|3852|1095
1620217430000|2021-05-05 12:23:50|3853.5|3852.5|3854|3853.5|3854|3853.5|3853.5|3852|779
1620217440000|2021-05-05 12:24:00|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|653
1620217450000|2021-05-05 12:24:10|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|311
1620217460000|2021-05-05 12:24:20|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|313
1620217490000|2021-05-05 12:24:50|3854|3853|3854|3853.5|3854.5|3853.5|3853.5|3853|1237
1620217500000|2021-05-05 12:25:00|3854.5|3853|3854|3853.5|3854.5|3853.5|3853.5|3853|542
1620217510000|2021-05-05 12:25:10|3853.5|3853|3853|3852.5|3853.5|3853|3852.5|3852|2264
1620217520000|2021-05-05 12:25:20|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|609
1620217530000|2021-05-05 12:25:30|3852.5|3852|3853.5|3853|3853.5|3853|3852.5|3852|537
1620217540000|2021-05-05 12:25:40||3852.5||3852.5||3852.5||3852.5|0
1620217550000|2021-05-05 12:25:50|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3852.5|309
1620217560000|2021-05-05 12:26:00|3855|3854|3854.5|3854|3855|3854.5|3854.5|3853.5|1000
1620217580000|2021-05-05 12:26:20|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|1393
1620217590000|2021-05-05 12:26:30|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852.5|993
1620217600000|2021-05-05 12:26:40|||||||||80
1620217610000|2021-05-05 12:26:50|3853|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|401
1620217620000|2021-05-05 12:27:00|3854|3853|3853.5|3852.5|3854|3853.5|3853|3852.5|530
1620217630000|2021-05-05 12:27:10|3853|3853|3851.5|3851|3853.5|3853|3851.5|3851|503
1620217640000|2021-05-05 12:27:20|3851|3850.5|3850.5|3850|3852|3851.5|3850.5|3850|1878
1620217650000|2021-05-05 12:27:30|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|91
1620217670000|2021-05-05 12:27:50|3851.5|3851|3852|3851.5|3852.5|3851.5|3851.5|3851|3251
1620217690000|2021-05-05 12:28:10|3852.5|3852|3852|3851.5|3853|3852|3852|3851.5|239
1620217700000|2021-05-05 12:28:20|3851.5|3851|3851.5|3851|3852|3851.5|3851.5|3851|674
1620217710000|2021-05-05 12:28:30|||||||||32
1620217720000|2021-05-05 12:28:40|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|911
1620217730000|2021-05-05 12:28:50|3852|3850.5|3850.5|3850|3852|3850.5|3850.5|3850|156
1620217740000|2021-05-05 12:29:00|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|30
1620217750000|2021-05-05 12:29:10||3850.5||3850.5||3850.5||3850.5|0
1620217760000|2021-05-05 12:29:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|493
1620217770000|2021-05-05 12:29:30|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|0
1620217780000|2021-05-05 12:29:40|3850.5|3850.5|3851|3850|3851|3850.5|3850.5|3850|0
1620217790000|2021-05-05 12:29:50|3851.5|3850.5|3851.5|3851|3852|3851|3851|3850.5|1131
1620217800000|2021-05-05 12:30:00|3852|3851.5|3854|3853|3854|3853.5|3852|3851.5|829
1620217810000|2021-05-05 12:30:10||3853.5||3853.5||3853.5||3853|0
1620217820000|2021-05-05 12:30:20|3854.5|3854|3854.5|3854|3855|3854|3854.5|3854|90
1620217850000|2021-05-05 12:30:50|||||||||20
1620217860000|2021-05-05 12:31:00|3855|3854.5|3856.5|3856|3857|3856.5|3854.5|3854.5|4002
1620217870000|2021-05-05 12:31:10|3856|3855.5|3855|3854.5|3856|3855.5|3855|3854.5|3783
1620217880000|2021-05-05 12:31:20|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|15
1620217900000|2021-05-05 12:31:40|||||||||20
1620217910000|2021-05-05 12:31:50|||||||||252
1620217920000|2021-05-05 12:32:00|3854.5|3854|3854.5|3854|3855|3854.5|3854.5|3854|4620
1620217930000|2021-05-05 12:32:10|3855|3854.5|3855|3854|3855|3854.5|3855|3854|368
1620217940000|2021-05-05 12:32:20|3854.5||3854.5||3854.5||3854.5||0
1620217970000|2021-05-05 12:32:50|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|91
1620217980000|2021-05-05 12:33:00|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|86
1620217990000|2021-05-05 12:33:10|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|355
1620218000000|2021-05-05 12:33:20|3855.5|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|2870
1620218010000|2021-05-05 12:33:30|3855|3855|3855.5|3855|3855.5|3855|3855|3855|150
1620218040000|2021-05-05 12:34:00|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|491
1620218050000|2021-05-05 12:34:10|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|142
1620218060000|2021-05-05 12:34:20|||||||||290
1620218080000|2021-05-05 12:34:40|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|12
1620218090000|2021-05-05 12:34:50|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|110
1620218100000|2021-05-05 12:35:00|3855|3854.5|3855|3854.5|3855.5|3855|3854.5|3854|5639
1620218110000|2021-05-05 12:35:10||3854||3854.5||3854.5||3854|0
1620218120000|2021-05-05 12:35:20|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|63
1620218130000|2021-05-05 12:35:30|||||||||1
1620218140000|2021-05-05 12:35:40|3854.5|3854|3854.5|3854|3855|3854|3854|3853.5|916
1620218150000|2021-05-05 12:35:50|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|3858
1620218160000|2021-05-05 12:36:00|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|0
1620218170000|2021-05-05 12:36:10|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854|3853.5|3427
1620218180000|2021-05-05 12:36:20|3854|3854|3855|3854.5|3855|3854.5|3854|3853.5|2337
1620218190000|2021-05-05 12:36:30|3854.5|3854|3855.5|3855|3855.5|3855|3854.5|3854|1036
1620218200000|2021-05-05 12:36:40|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|421
1620218210000|2021-05-05 12:36:50|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|1727
1620218220000|2021-05-05 12:37:00|3856||3856||3856||3855.5||1
1620218230000|2021-05-05 12:37:10|3856.5|3855.5|3856|3855.5|3856.5|3856|3856|3855.5|310
1620218240000|2021-05-05 12:37:20|3856.5|3856|3857|3856|3857|3856|3856.5|3856|0
1620218250000|2021-05-05 12:37:30|3856.5||3856.5||3856.5||3856.5||0
1620218260000|2021-05-05 12:37:40|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|50
1620218270000|2021-05-05 12:37:50|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|153
1620218280000|2021-05-05 12:38:00|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858|234
1620218290000|2021-05-05 12:38:10|3858.5|3858|3858.5|3858|3859|3858.5|3858|3857.5|2125
1620218300000|2021-05-05 12:38:20|3858|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|2437
1620218320000|2021-05-05 12:38:40|3858.5|3858|3858|3857.5|3858.5|3858|3858|3857.5|2639
1620218330000|2021-05-05 12:38:50|3858.5|3858|3858|3857.5|3859|3858|3858|3857.5|392
1620218340000|2021-05-05 12:39:00|3858.5|3858|3858.5|3858|3859|3858|3858.5|3858|472
1620218360000|2021-05-05 12:39:20|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|749
1620218380000|2021-05-05 12:39:40|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|587
1620218390000|2021-05-05 12:39:50|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|91
1620218400000|2021-05-05 12:40:00|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|467
1620218420000|2021-05-05 12:40:20|3859|3858.5|3861|3860.5|3861|3860.5|3859|3858.5|4619
1620218430000|2021-05-05 12:40:30|3860.5|3860|3861|3860.5|3861.5|3861|3860.5|3860|2110
1620218440000|2021-05-05 12:40:40|3861.5|3861|3861.5|3861|3861.5|3861|3861|3860.5|400
1620218450000|2021-05-05 12:40:50|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|1232
1620218460000|2021-05-05 12:41:00|3862|3861.5|3861|3860.5|3862|3861.5|3861|3860.5|1744
1620218470000|2021-05-05 12:41:10|3861.5|3861|3862|3861.5|3862|3861.5|3861.5|3860.5|400
1620218480000|2021-05-05 12:41:20|3861.5|3861|3863.5|3863|3863.5|3863|3861.5|3861|4503
1620218490000|2021-05-05 12:41:30|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3863|1108
1620218500000|2021-05-05 12:41:40|3864.5|3864|3864.5|3864|3864.5|3864|3864|3863.5|3226
1620218510000|2021-05-05 12:41:50|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|42
1620218520000|2021-05-05 12:42:00|3865.5|3865|3867|3866.5|3867.5|3866.5|3865.5|3865|1990
1620218530000|2021-05-05 12:42:10|3866.5|3866|3867|3866.5|3867.5|3867|3866.5|3866|5199
1620218540000|2021-05-05 12:42:20|3866.5|3866|3866|3865.5|3866.5|3866|3865.5|3865|3458
1620218550000|2021-05-05 12:42:30|3865.5|3865|3866|3865.5|3866.5|3866|3865.5|3865|5733
1620218560000|2021-05-05 12:42:40|3866.5||3866.5||3866.5||3866||197
1620218570000|2021-05-05 12:42:50|3867|3866|3866.5|3866|3867|3866.5|3866|3865.5|4355
1620218580000|2021-05-05 12:43:00|3866|3865.5|3866|3865|3866.5|3865.5|3865|3864.5|6556
1620218590000|2021-05-05 12:43:10|3865.5|3864.5|3865|3864.5|3865.5|3864.5|3865|3864.5|1247
1620218600000|2021-05-05 12:43:20|||||||||50
1620218620000|2021-05-05 12:43:40|3865.5|3865|3865.5|3865|3865.5|3865|3865.5|3865|198
1620218630000|2021-05-05 12:43:50|3866|3865.5|3867|3866|3867|3866|3866|3865.5|83
1620218640000|2021-05-05 12:44:00||3866.5||3866.5||3866.5||3866.5|20
1620218660000|2021-05-05 12:44:20|3866.5|3866|3866|3865.5|3867|3866|3866|3865.5|2548
1620218670000|2021-05-05 12:44:30|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|601
1620218680000|2021-05-05 12:44:40|3866.5|3866|3867|3866|3867|3866.5|3866.5|3866|709
1620218690000|2021-05-05 12:44:50||3866.5||3866.5||3866.5||3866.5|5
1620218700000|2021-05-05 12:45:00|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3866|2199
1620218710000|2021-05-05 12:45:10|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|2271
1620218730000|2021-05-05 12:45:30|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|400
1620218740000|2021-05-05 12:45:40||3865||3865||3865||3865|0
1620218750000|2021-05-05 12:45:50|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864.5|4
1620218760000|2021-05-05 12:46:00|3865|3864.5|3865|3864.5|3865.5|3865|3865|3864.5|2506
1620218770000|2021-05-05 12:46:10|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|432
1620218790000|2021-05-05 12:46:30|||||||||46
1620218820000|2021-05-05 12:47:00|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|1934
1620218830000|2021-05-05 12:47:10|3863.5|3863|3863|3862.5|3864|3863|3863|3862|3644
1620218840000|2021-05-05 12:47:20|3862.5|3862|3863|3862.5|3863|3862.5|3862|3861.5|1903
1620218850000|2021-05-05 12:47:30|3862.5|3862|3863|3862|3863|3862|3862.5|3862|100
1620218860000|2021-05-05 12:47:40|3862.5|3862.5|3863|3862.5|3863|3862.5|3862.5|3862.5|1
1620218870000|2021-05-05 12:47:50|3863.5|3863|3863|3862.5|3863.5|3863|3863|3862.5|1924
1620218880000|2021-05-05 12:48:00|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|1337
1620218890000|2021-05-05 12:48:10|3863|3862.5|3860|3859.5|3863|3862.5|3860|3859.5|5337
1620218900000|2021-05-05 12:48:20|3860.5|3860|3859.5|3859|3860.5|3860|3859.5|3859|1410
1620218910000|2021-05-05 12:48:30|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|118
1620218920000|2021-05-05 12:48:40|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|107
1620218930000|2021-05-05 12:48:50|||||||||253
1620218940000|2021-05-05 12:49:00|||||||||50
1620218950000|2021-05-05 12:49:10|3859|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|691
1620218960000|2021-05-05 12:49:20|3860|3859|3860|3859.5|3860|3859.5|3860|3859|880
1620218970000|2021-05-05 12:49:30|3859.5|3859|3860|3859.5|3860|3859.5|3859.5|3859|719
1620218980000|2021-05-05 12:49:40||3859||3859.5||3859.5||3859|26
1620218990000|2021-05-05 12:49:50|3860.5|3859|3861|3860.5|3861|3860.5|3860.5|3859|1553
1620219000000|2021-05-05 12:50:00|3861.5|3860|3860.5|3860|3861.5|3860|3860|3859.5|1879
1620219010000|2021-05-05 12:50:10|||||||||80
1620219030000|2021-05-05 12:50:30|3860|3859.5|3860.5|3859.5|3860.5|3860|3859.5|3859|4181
1620219040000|2021-05-05 12:50:40|3860|3860|3860.5|3860|3860.5|3860|3860|3859.5|421
1620219050000|2021-05-05 12:50:50|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|715
1620219060000|2021-05-05 12:51:00|3861|3859.5|3861.5|3861|3861.5|3861|3861|3859.5|1367
1620219070000|2021-05-05 12:51:10|3861|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|172
1620219080000|2021-05-05 12:51:20|3861.5|3861|3862|3861.5|3862.5|3861.5|3861.5|3861|1703
1620219100000|2021-05-05 12:51:40|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|190
1620219110000|2021-05-05 12:51:50|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|286
1620219120000|2021-05-05 12:52:00|3861.5|3861|3861.5|3861|3862|3861.5|3861.5|3861|3912
1620219140000|2021-05-05 12:52:20|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861|176
1620219150000|2021-05-05 12:52:30|||||||||15
1620219160000|2021-05-05 12:52:40|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3861.5|1924
1620219170000|2021-05-05 12:52:50|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|795
1620219180000|2021-05-05 12:53:00|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|2238
1620219200000|2021-05-05 12:53:20|3863|3862.5|3863.5|3862.5|3863.5|3863|3863|3862|3144
1620219210000|2021-05-05 12:53:30|3863|3863|3862|3861.5|3863.5|3863|3862|3861.5|5771
1620219220000|2021-05-05 12:53:40|3861.5|3861|3862|3861.5|3862|3861.5|3861.5|3861|1868
1620219230000|2021-05-05 12:53:50||3861||3861||3861.5||3861|0
1620219240000|2021-05-05 12:54:00|3862.5|3861.5|3862.5|3862|3862.5|3862|3862.5|3861.5|322
1620219250000|2021-05-05 12:54:10|3863|3862.5|3863.5|3862.5|3863.5|3863|3863|3862|929
1620219260000|2021-05-05 12:54:20|3863|3862|3862.5|3862|3863.5|3862|3862.5|3862|80
1620219280000|2021-05-05 12:54:40|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862|124
1620219290000|2021-05-05 12:54:50||3862||3862||3862||3862|0
1620219300000|2021-05-05 12:55:00|3862.5|3862.5|3865|3864|3865|3864.5|3862.5|3862|1314
1620219310000|2021-05-05 12:55:10|3864.5||3864.5||3864.5||3864.5||380
1620219320000|2021-05-05 12:55:20|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|135
1620219330000|2021-05-05 12:55:30|||||||||30
1620219350000|2021-05-05 12:55:50|3864.5|3864|3865|3864|3865|3864.5|3864.5|3864|2000
1620219360000|2021-05-05 12:56:00|3865.5|3864.5|3864|3863.5|3865.5|3865|3864|3863|8400
1620219370000|2021-05-05 12:56:10|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|945
1620219380000|2021-05-05 12:56:20|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|150
1620219400000|2021-05-05 12:56:40|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|92
1620219410000|2021-05-05 12:56:50|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|341
1620219420000|2021-05-05 12:57:00|3864.5|3864.5|3865|3864.5|3865|3864.5|3864.5|3864.5|599
1620219430000|2021-05-05 12:57:10|||||||||1786
1620219440000|2021-05-05 12:57:20|3865.5|3865|3866.5|3866|3866.5|3866|3865.5|3865|7605
1620219450000|2021-05-05 12:57:30|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|204
1620219470000|2021-05-05 12:57:50|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3867|299
1620219480000|2021-05-05 12:58:00|3868||3867.5||3868||3867.5||2046
1620219490000|2021-05-05 12:58:10|||||||||113
1620219500000|2021-05-05 12:58:20|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867.5|1584
1620219510000|2021-05-05 12:58:30|||||||||60
1620219520000|2021-05-05 12:58:40|||||||||10
1620219530000|2021-05-05 12:58:50|3867.5|3867|3867.5|3867|3867.5|3867|3867|3866.5|3856
1620219540000|2021-05-05 12:59:00|3867|3866.5|3867.5|3866.5|3867.5|3867|3867|3866|2068
1620219550000|2021-05-05 12:59:10|3867||3867.5||3867.5||3867||25
1620219560000|2021-05-05 12:59:20|3867|3867|3867|3866.5|3867|3867|3866.5|3866|2002
1620219570000|2021-05-05 12:59:30|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3866|1119
1620219580000|2021-05-05 12:59:40|||||||||1231
1620219590000|2021-05-05 12:59:50|3866|3865.5|3866.5|3866|3866.5|3866|3866|3865.5|769
1620219600000|2021-05-05 13:00:00|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|1189
1620219610000|2021-05-05 13:00:10|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867|845
1620219620000|2021-05-05 13:00:20|3867.5|3867|3866|3865.5|3867.5|3867|3866|3865.5|1332
1620219630000|2021-05-05 13:00:30|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|1231
1620219640000|2021-05-05 13:00:40|3865.5|3865|3865.5|3865|3866|3865.5|3865.5|3865|321
1620219650000|2021-05-05 13:00:50|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|587
1620219660000|2021-05-05 13:01:00|3865|3864.5|3865.5|3865|3866|3865.5|3865|3864.5|1317
1620219670000|2021-05-05 13:01:10|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3864.5|785
1620219680000|2021-05-05 13:01:20||3864.5||3865||3865||3864.5|0
1620219690000|2021-05-05 13:01:30|||||||||623
1620219700000|2021-05-05 13:01:40|3865|3864.5|3865|3864.5|3865.5|3865|3865|3864.5|1655
1620219710000|2021-05-05 13:01:50|3864.5|3864|3865|3864.5|3865|3864.5|3864.5|3864|1530
1620219720000|2021-05-05 13:02:00|3865.5|3865|3865.5|3865|3865.5|3865|3865.5|3864.5|1413
1620219730000|2021-05-05 13:02:10|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|762
1620219740000|2021-05-05 13:02:20|||||||||22
1620219760000|2021-05-05 13:02:40|3865.5|3865|3866.5|3866|3866.5|3866|3865.5|3865|409
1620219770000|2021-05-05 13:02:50|3867|3866.5|3867|3866|3867|3866.5|3866.5|3866|709
1620219780000|2021-05-05 13:03:00|3867.5|3866.5|3867.5|3867|3867.5|3867|3867.5|3866.5|887
1620219790000|2021-05-05 13:03:10|||||||||65
1620219800000|2021-05-05 13:03:20|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|1849
1620219810000|2021-05-05 13:03:30|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|873
1620219820000|2021-05-05 13:03:40|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|170
1620219840000|2021-05-05 13:04:00|||||||||3935
1620219850000|2021-05-05 13:04:10|||||||||2403
1620219860000|2021-05-05 13:04:20|3870.5||3870||3870.5||3870||17523
1620219870000|2021-05-05 13:04:30|3870.5||3870||3870.5||3870||5522
1620219880000|2021-05-05 13:04:40|3870.5|3870|3871.5|3871|3871.5|3871|3870|3870|4592
1620219890000|2021-05-05 13:04:50|3872||3872||3872||3872||576
1620219900000|2021-05-05 13:05:00|3871.5|3871.5|3872|3871.5|3872.5|3871.5|3871.5|3871|4687
1620219910000|2021-05-05 13:05:10|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|264
1620219920000|2021-05-05 13:05:20|3873|3872|3873.5|3873|3873.5|3873|3872|3871.5|7184
1620219930000|2021-05-05 13:05:30|3873|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|2580
1620219940000|2021-05-05 13:05:40|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872.5|2048
1620219950000|2021-05-05 13:05:50|3873.5|3873|3874|3873.5|3874.5|3874|3873.5|3872.5|4563
1620219960000|2021-05-05 13:06:00|3874.5|3874|3873.5|3873|3874.5|3874|3873.5|3873|3575
1620219970000|2021-05-05 13:06:10|3873|3872|3874|3873.5|3874|3873.5|3873|3872|5672
1620219980000|2021-05-05 13:06:20|3874.5|3874|3874.5|3873.5|3874.5|3874|3874.5|3873.5|1003
1620219990000|2021-05-05 13:06:30|3874||3874||3874||3874||0
1620220000000|2021-05-05 13:06:40|3873.5|3873|3872.5|3872|3874|3873.5|3872.5|3872|4978
1620220010000|2021-05-05 13:06:50|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872|280
1620220030000|2021-05-05 13:07:10|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|846
1620220040000|2021-05-05 13:07:20|3872|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|1248
1620220050000|2021-05-05 13:07:30|3871.5|3871|3871|3870.5|3872|3871|3871|3870|2591
1620220060000|2021-05-05 13:07:40|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3869.5|1794
1620220070000|2021-05-05 13:07:50|||||||||300
1620220080000|2021-05-05 13:08:00|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870|649
1620220090000|2021-05-05 13:08:10|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|1415
1620220100000|2021-05-05 13:08:20|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|389
1620220120000|2021-05-05 13:08:40|3869.5|3869|3869.5|3869|3870|3869.5|3869.5|3869|4692
1620220130000|2021-05-05 13:08:50|||||||||500
1620220150000|2021-05-05 13:09:10|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|715
1620220160000|2021-05-05 13:09:20||3869||3869||3869||3868.5|15
1620220180000|2021-05-05 13:09:40|||||||||1
1620220190000|2021-05-05 13:09:50|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|2608
1620220200000|2021-05-05 13:10:00|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|503
1620220240000|2021-05-05 13:10:40|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3868.5|301
1620220250000|2021-05-05 13:10:50|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|423
1620220260000|2021-05-05 13:11:00|3868.5|3868|3868|3867.5|3868.5|3868|3868|3867|2097
1620220270000|2021-05-05 13:11:10|||||||||2
1620220280000|2021-05-05 13:11:20|3868.5|3868|3869.5|3868.5|3869.5|3869|3868.5|3868|1872
1620220290000|2021-05-05 13:11:30|3869|3868|3869|3868.5|3869|3868.5|3868.5|3868|483
1620220300000|2021-05-05 13:11:40|3868.5|3868|3868.5|3868|3869|3868.5|3868.5|3868|1260
1620220310000|2021-05-05 13:11:50|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|384
1620220330000|2021-05-05 13:12:10|3868.5|3868|3866.5|3866|3868.5|3868|3866.5|3866|1540
1620220340000|2021-05-05 13:12:20|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|267
1620220360000|2021-05-05 13:12:40|3865.5|3865|3865.5|3865|3865.5|3865.5|3865.5|3865|222
1620220370000|2021-05-05 13:12:50|3865|3864.5|3864.5|3864|3865|3864.5|3864|3863.5|2279
1620220380000|2021-05-05 13:13:00|3864|3863.5|3865|3864.5|3865|3864.5|3864|3863.5|3858
1620220390000|2021-05-05 13:13:10|3865.5|3864|3865.5|3865|3865.5|3865|3865.5|3864|1740
1620220400000|2021-05-05 13:13:20|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|596
1620220410000|2021-05-05 13:13:30|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|1313
1620220420000|2021-05-05 13:13:40|3864.5|3864|3865|3864.5|3865|3864.5|3864.5|3864|1779
1620220430000|2021-05-05 13:13:50|3865.5|3864|3864.5|3864|3865.5|3864|3864.5|3864|439
1620220440000|2021-05-05 13:14:00|3865|3864.5|3864|3863.5|3865|3864.5|3864|3863.5|3193
1620220460000|2021-05-05 13:14:20|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|2574
1620220480000|2021-05-05 13:14:40|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|704
1620220490000|2021-05-05 13:14:50|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|1684
1620220510000|2021-05-05 13:15:10|3863|3862.5|3864.5|3864|3865|3864.5|3863|3862.5|5894
1620220520000|2021-05-05 13:15:20|3865|3864.5|3866|3865.5|3866|3865.5|3864.5|3864.5|1084
1620220530000|2021-05-05 13:15:30|3866.5|3866|3868|3867.5|3868.5|3868|3866.5|3866|5541
1620220540000|2021-05-05 13:15:40|3868.5|3868|3870|3869.5|3871|3870.5|3868.5|3868|6121
1620220550000|2021-05-05 13:15:50|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|2102
1620220560000|2021-05-05 13:16:00|3869.5|3869|3870|3869.5|3870|3869.5|3869|3868.5|9645
1620220570000|2021-05-05 13:16:10|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|1038
1620220580000|2021-05-05 13:16:20|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|2395
1620220590000|2021-05-05 13:16:30|3871|3870.5|3872|3871|3872|3871|3871|3870.5|1411
1620220600000|2021-05-05 13:16:40|3871.5|3870.5|3870.5|3870|3871.5|3870.5|3870.5|3870|1124
1620220610000|2021-05-05 13:16:50|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|273
1620220620000|2021-05-05 13:17:00|3870.5|3870|3871|3870.5|3871.5|3870.5|3870.5|3870|2707
1620220630000|2021-05-05 13:17:10|3870.5|3870|3870.5|3870|3871|3870.5|3870|3869.5|4695
1620220640000|2021-05-05 13:17:20|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|1944
1620220650000|2021-05-05 13:17:30|3870|3869|3869.5|3869|3870|3869|3869.5|3869|1543
1620220670000|2021-05-05 13:17:50|3870|3869.5|3867.5|3866.5|3870.5|3869.5|3867.5|3866.5|3832
1620220680000|2021-05-05 13:18:00|3867|3866|3867|3866|3867.5|3867|3867|3866|445
1620220690000|2021-05-05 13:18:10|3866.5|3866.5|3867|3866.5|3867|3866.5|3866.5|3866|406
1620220710000|2021-05-05 13:18:30||3866||3866.5||3866.5||3866|0
1620220720000|2021-05-05 13:18:40||3866||3866||3866.5||3866|665
1620220730000|2021-05-05 13:18:50|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|709
1620220740000|2021-05-05 13:19:00|3865|3864|3863|3862.5|3865|3864|3863|3862|1009
1620220750000|2021-05-05 13:19:10|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|659
1620220760000|2021-05-05 13:19:20|3863.5|3863|3861.5|3861|3865|3864|3861.5|3861|14095
1620220770000|2021-05-05 13:19:30||3860.5||3860.5||3860.5||3860.5|236
1620220780000|2021-05-05 13:19:40|3861|3861|3860.5|3860|3861|3861|3860.5|3860|210
1620220790000|2021-05-05 13:19:50|3860|3859.5|3861|3860.5|3861|3860.5|3860|3859.5|3847
1620220800000|2021-05-05 13:20:00|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859.5|511
1620220810000|2021-05-05 13:20:10|3859.5|3859|3860.5|3860|3860.5|3860|3859.5|3859|880
1620220820000|2021-05-05 13:20:20|3861|3860.5|3860|3859|3861|3860.5|3859.5|3859|1029
1620220830000|2021-05-05 13:20:30|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|76
1620220840000|2021-05-05 13:20:40|3858.5|3858|3857.5|3856.5|3858.5|3858|3857.5|3856.5|638
1620220850000|2021-05-05 13:20:50|3857|3857|3857|3856.5|3857|3857|3857|3856|249
1620220860000|2021-05-05 13:21:00|3857.5|3856|3858.5|3858|3858.5|3858|3857.5|3856|2181
1620220870000|2021-05-05 13:21:10|3858|3857.5|3858.5|3857.5|3858.5|3858|3858|3857.5|194
1620220880000|2021-05-05 13:21:20|3858|3858|3858|3857.5|3858|3858|3858|3857.5|590
1620220890000|2021-05-05 13:21:30|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3857.5|4158
1620220900000|2021-05-05 13:21:40||3857.5||3858||3858||3857.5|4660
1620220910000|2021-05-05 13:21:50||3857.5||3858||3858||3857.5|2945
1620220920000|2021-05-05 13:22:00|3859|3857.5|3857|3856.5|3859|3858.5|3856.5|3856|50449
1620220930000|2021-05-05 13:22:10|||||||||13
1620220940000|2021-05-05 13:22:20|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|542
1620220950000|2021-05-05 13:22:30|3858|3857.5|3861.5|3860.5|3861.5|3860.5|3858|3857.5|4155
1620220960000|2021-05-05 13:22:40|3861|3861|3862|3861.5|3862.5|3861.5|3861|3860.5|2623
1620220970000|2021-05-05 13:22:50|3861.5|3861|3861.5|3861|3862.5|3861.5|3861.5|3861|2197
1620220980000|2021-05-05 13:23:00|3862|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|0
1620220990000|2021-05-05 13:23:10|3863|3862.5|3864|3863|3864|3863|3863|3862.5|85
1620221000000|2021-05-05 13:23:20|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|0
1620221010000|2021-05-05 13:23:30|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864|3863.5|2066
1620221020000|2021-05-05 13:23:40|3865|3864|3865.5|3864.5|3866|3865.5|3865|3864|710
1620221030000|2021-05-05 13:23:50|3865|3865|3865|3864.5|3865.5|3865|3864.5|3864|1068
1620221040000|2021-05-05 13:24:00|3865.5|3865|3865.5|3865|3865.5|3865|3865|3865|0
1620221050000|2021-05-05 13:24:10|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864.5|300
1620221060000|2021-05-05 13:24:20|||||||||200
1620221080000|2021-05-05 13:24:40|3866|3865.5|3865|3864.5|3866|3865.5|3865|3864.5|3484
1620221090000|2021-05-05 13:24:50|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|488
1620221100000|2021-05-05 13:25:00|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|85
1620221110000|2021-05-05 13:25:10|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|628
1620221120000|2021-05-05 13:25:20|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3866|496
1620221150000|2021-05-05 13:25:50|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|91
1620221160000|2021-05-05 13:26:00|3866|3865.5|3866.5|3866|3866.5|3866|3866|3865.5|2967
1620221170000|2021-05-05 13:26:10|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|153
1620221220000|2021-05-05 13:27:00|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|210
1620221230000|2021-05-05 13:27:10|3868.5|3868|3868|3867|3868.5|3868|3867.5|3867|649
1620221240000|2021-05-05 13:27:20|3867.5||3867.5||3867.5||3867.5||0
1620221250000|2021-05-05 13:27:30|3867|3866.5|3867|3866|3867|3866.5|3866.5|3866|1098
1620221260000|2021-05-05 13:27:40|3866.5||3867||3867||3866.5||160
1620221270000|2021-05-05 13:27:50|3866.5|3866.5|3866.5|3866|3866.5|3866.5|3866.5|3866|450
1620221280000|2021-05-05 13:28:00|3866|3865.5|3866.5|3866|3866.5|3866|3866|3865.5|875
1620221290000|2021-05-05 13:28:10|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|1654
1620221300000|2021-05-05 13:28:20|3866.5|3866|3866.5|3866|3866.5|3866.5|3866.5|3866|162
1620221310000|2021-05-05 13:28:30|3867|3866.5|3868.5|3868|3868.5|3868|3867|3866.5|3022
1620221320000|2021-05-05 13:28:40|3868|3867.5|3867.5|3867|3868|3867.5|3867|3866.5|1979
1620221330000|2021-05-05 13:28:50|3867|3866.5|3868|3867.5|3869|3868|3867|3866.5|1669
1620221340000|2021-05-05 13:29:00|3867.5|3867|3868.5|3867.5|3868.5|3868|3867.5|3867|802
1620221350000|2021-05-05 13:29:10|3868|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|0
1620221360000|2021-05-05 13:29:20|3868|3867|3867.5|3867|3868|3867|3867.5|3867|2182
1620221370000|2021-05-05 13:29:30|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|300
1620221380000|2021-05-05 13:29:40|3868.5|3867|3868|3867.5|3868.5|3868|3868|3867|862
1620221390000|2021-05-05 13:29:50|3867.5|3867|3868|3867.5|3868|3867.5|3866.5|3866|6499
1620221400000|2021-05-05 13:30:00|3867.5|3867|3862|3861|3867.5|3867|3862|3861|9169
1620221410000|2021-05-05 13:30:10|3861.5|3861.5|3864|3863.5|3864.5|3864|3861.5|3861.5|5956
1620221420000|2021-05-05 13:30:20|3863.5|3863|3861|3860.5|3863.5|3863|3860.5|3860|6811
1620221430000|2021-05-05 13:30:30|3860.5|3860|3861|3860|3861|3860.5|3859.5|3858.5|3600
1620221440000|2021-05-05 13:30:40|3861.5|3860.5|3862|3861.5|3862|3861.5|3861.5|3860|528
1620221450000|2021-05-05 13:30:50|3861.5|3861|3861.5|3860.5|3862|3861.5|3861.5|3860.5|2176
1620221460000|2021-05-05 13:31:00|3862|3861|3859|3858|3864|3863.5|3858.5|3857.5|11522
1620221470000|2021-05-05 13:31:10|3859.5|3858.5|3862|3861.5|3863|3862|3859.5|3858.5|2669
1620221480000|2021-05-05 13:31:20|3861.5|3861|3860.5|3859.5|3861.5|3861|3860|3859|2471
1620221490000|2021-05-05 13:31:30|3860|3859|3857|3856|3860.5|3859|3857|3856|6798
1620221500000|2021-05-05 13:31:40|3857.5|3856.5|3859.5|3859|3860|3859|3857.5|3856.5|2496
1620221510000|2021-05-05 13:31:50|3860|3858.5|3861|3860|3861|3860|3859.5|3858.5|788
1620221520000|2021-05-05 13:32:00|3860.5|3859.5|3858.5|3858|3860.5|3860|3858.5|3858|1151
1620221530000|2021-05-05 13:32:10|3858|3857.5|3858.5|3858|3859.5|3858.5|3857.5|3857|1675
1620221540000|2021-05-05 13:32:20|3859|3857.5|3858.5|3858|3859|3858.5|3858.5|3857.5|360
1620221550000|2021-05-05 13:32:30|3858|3857.5|3856.5|3856|3858.5|3858|3855.5|3855|11098
1620221560000|2021-05-05 13:32:40|3857|3856.5|3858.5|3857.5|3858.5|3858|3857|3856.5|1412
1620221570000|2021-05-05 13:32:50|3858|3857|3857.5|3857|3858.5|3857.5|3857.5|3857|365
1620221580000|2021-05-05 13:33:00|3858|3857.5|3857|3856|3858.5|3857.5|3856.5|3856|6713
1620221590000|2021-05-05 13:33:10|3856.5|3855.5|3855|3854.5|3856.5|3856|3854.5|3854|4137
1620221600000|2021-05-05 13:33:20|3855.5|3855|3857.5|3856.5|3857.5|3856.5|3855|3854.5|2083
1620221610000|2021-05-05 13:33:30|3857|3857|3858|3857.5|3858.5|3857.5|3857|3857|341
1620221620000|2021-05-05 13:33:40|3857.5|3857|3858.5|3858|3858.5|3858|3857.5|3857|703
1620221630000|2021-05-05 13:33:50|3859|3858.5|3858|3857|3860|3859|3858|3857|1291
1620221640000|2021-05-05 13:34:00|3857.5|3857.5|3857.5|3857|3858.5|3858|3857|3856.5|1824
1620221650000|2021-05-05 13:34:10|3857|3856.5|3857.5|3856.5|3857.5|3857|3857|3856.5|557
1620221660000|2021-05-05 13:34:20|3857|3857|3859|3858|3859|3858|3857|3857|2005
1620221670000|2021-05-05 13:34:30|3858.5|3856.5|3860|3859.5|3860.5|3860|3858|3856.5|12196
1620221680000|2021-05-05 13:34:40|3860.5|3860|3860.5|3860|3861|3860|3860.5|3859.5|2777
1620221690000|2021-05-05 13:34:50|3861|3860.5|3861.5|3861|3861.5|3861|3860.5|3860.5|938
1620221700000|2021-05-05 13:35:00|3861|3860.5|3861|3860.5|3861.5|3861|3860.5|3860|2275
1620221710000|2021-05-05 13:35:10|3860.5|3860|3859.5|3859|3860.5|3860|3859.5|3859|5897
1620221720000|2021-05-05 13:35:20|3860|3859.5|3861.5|3861|3861.5|3861|3859.5|3859.5|768
1620221730000|2021-05-05 13:35:30|3862|3861.5|3860.5|3859.5|3862.5|3861.5|3860.5|3859.5|2465
1620221740000|2021-05-05 13:35:40|3860|3860|3858|3857|3860|3860|3857.5|3857|6001
1620221750000|2021-05-05 13:35:50|3857.5|3856.5|3859|3858.5|3859|3858.5|3857|3856.5|2309
1620221760000|2021-05-05 13:36:00|3858.5|3858|3857.5|3857|3859.5|3858.5|3857|3856.5|1819
1620221770000|2021-05-05 13:36:10|3858|3857.5|3859|3858.5|3860|3859.5|3858|3857.5|5333
1620221780000|2021-05-05 13:36:20|3858.5|3858|3859.5|3859|3860|3859.5|3858|3857.5|551
1620221790000|2021-05-05 13:36:30|3860|3859.5|3861|3860.5|3862|3861|3860|3859.5|998
1620221800000|2021-05-05 13:36:40|3861.5|3861|3861.5|3860.5|3862|3861|3861|3860.5|318
1620221810000|2021-05-05 13:36:50|3861|3861|3860.5|3860|3861|3861|3860.5|3860|900
1620221820000|2021-05-05 13:37:00|3861|3860.5|3862.5|3862|3863|3862|3860.5|3860|1086
1620221830000|2021-05-05 13:37:10|3863|3862.5|3862.5|3862|3863|3862.5|3862|3861.5|1284
1620221840000|2021-05-05 13:37:20|3863|3862.5|3863.5|3863|3863.5|3863|3861.5|3861|1385
1620221850000|2021-05-05 13:37:30|3863|3862.5|3864|3863.5|3864.5|3863.5|3862.5|3862|1965
1620221860000|2021-05-05 13:37:40|3864.5|3864|3864|3863.5|3864.5|3864|3864|3863.5|1580
1620221870000|2021-05-05 13:37:50|3864.5|3864|3864|3863.5|3865|3864|3864|3863.5|663
1620221880000|2021-05-05 13:38:00|3864.5|3864|3865.5|3864.5|3865.5|3865|3864.5|3864|1028
1620221890000|2021-05-05 13:38:10|3866|3865|3866|3865.5|3867|3866.5|3865.5|3865|1477
1620221900000|2021-05-05 13:38:20|3866.5|3866|3868|3867.5|3868|3867.5|3866.5|3865.5|1520
1620221910000|2021-05-05 13:38:30|3867.5|3867|3869.5|3869|3869.5|3869|3867|3866.5|4285
1620221920000|2021-05-05 13:38:40|3869|3868.5|3869.5|3869|3870|3869.5|3869|3868.5|3722
1620221930000|2021-05-05 13:38:50|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|0
1620221940000|2021-05-05 13:39:00|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|821
1620221950000|2021-05-05 13:39:10|3869.5|3869|3872|3871.5|3872|3871.5|3869|3868.5|8422
1620221960000|2021-05-05 13:39:20|3872.5|3872|3870.5|3870|3872.5|3872|3870.5|3870|672
1620221970000|2021-05-05 13:39:30|||||||||260
1620221980000|2021-05-05 13:39:40|3870|3869.5|3871|3870.5|3871|3870.5|3869.5|3869|4082
1620221990000|2021-05-05 13:39:50|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|834
1620222000000|2021-05-05 13:40:00|3869.5|3869|3868.5|3868|3870|3869|3868.5|3868|2347
1620222010000|2021-05-05 13:40:10|3868|3867.5|3866.5|3865.5|3868|3867.5|3866|3865.5|4198
1620222020000|2021-05-05 13:40:20|3867|3866|3866|3865.5|3867.5|3867|3866|3865|1704
1620222030000|2021-05-05 13:40:30|3866.5|3866|3869.5|3869|3870|3869.5|3866.5|3865.5|2832
1620222040000|2021-05-05 13:40:40|3870|3868.5|3869|3868|3870|3868.5|3869|3868|816
1620222050000|2021-05-05 13:40:50|3869.5|3868.5|3868.5|3867.5|3869.5|3868.5|3868|3867.5|389
1620222060000|2021-05-05 13:41:00|3869|3868|3870|3869.5|3870|3869.5|3869|3867.5|862
1620222070000|2021-05-05 13:41:10|3869.5|3869|3870|3869.5|3870|3869.5|3869|3868|815
1620222080000|2021-05-05 13:41:20|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|1481
1620222090000|2021-05-05 13:41:30|3870|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869|1282
1620222100000|2021-05-05 13:41:40|3871|3870|3871|3870|3871|3870.5|3870.5|3869.5|459
1620222110000|2021-05-05 13:41:50|3871.5|3870.5|3872.5|3872|3872.5|3872|3871.5|3870.5|952
1620222120000|2021-05-05 13:42:00|3873|3872.5|3873.5|3873|3874|3873|3873|3872.5|2820
1620222130000|2021-05-05 13:42:10|3874|3873.5|3872|3871.5|3874|3873.5|3872|3871.5|1621
1620222140000|2021-05-05 13:42:20|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|101
1620222150000|2021-05-05 13:42:30|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|432
1620222160000|2021-05-05 13:42:40|3871.5|3871|3872|3871.5|3873|3872.5|3871|3870|1862
1620222170000|2021-05-05 13:42:50|3871.5|3871|3872|3871|3872|3871|3871|3870.5|1215
1620222180000|2021-05-05 13:43:00|3872.5|3871.5|3872|3871.5|3872.5|3872|3871.5|3871|2526
1620222190000|2021-05-05 13:43:10|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3870.5|686
1620222200000|2021-05-05 13:43:20|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|201
1620222210000|2021-05-05 13:43:30|||||||||20
1620222220000|2021-05-05 13:43:40|3873.5|3873|3874.5|3874|3874.5|3874|3873.5|3873|2047
1620222230000|2021-05-05 13:43:50|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874|15755
1620222240000|2021-05-05 13:44:00|3876|3874.5|3877|3876|3877|3876|3876|3874.5|11860
1620222250000|2021-05-05 13:44:10|3876.5|3876.5|3879|3878.5|3879|3878.5|3876.5|3876.5|1521
1620222260000|2021-05-05 13:44:20|3879.5|3879|3880|3879.5|3880.5|3879.5|3879.5|3879|24483
1620222270000|2021-05-05 13:44:30|3879.5|3879|3877.5|3877|3880|3879.5|3877.5|3877|5301
1620222290000|2021-05-05 13:44:50|3878|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|1625
1620222300000|2021-05-05 13:45:00|3878|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877|716
1620222310000|2021-05-05 13:45:10|3879|3878|3879.5|3879|3879.5|3879|3879|3878|770
1620222320000|2021-05-05 13:45:20|3880|3879.5|3882|3881|3882|3881|3880|3879.5|15161
1620222330000|2021-05-05 13:45:30|3881.5|3881.5|3882.5|3882|3882.5|3882|3881.5|3881|1702
1620222340000|2021-05-05 13:45:40|3883||3882.5||3883||3882.5||2835
1620222350000|2021-05-05 13:45:50|3883|3882.5|3884|3883|3884|3883.5|3882.5|3882.5|4310
1620222360000|2021-05-05 13:46:00|3884.5|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|1746
1620222370000|2021-05-05 13:46:10|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|1159
1620222380000|2021-05-05 13:46:20|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|567
1620222390000|2021-05-05 13:46:30|3884|3883.5|3885|3884.5|3885|3884.5|3884|3883.5|2362
1620222400000|2021-05-05 13:46:40|3885.5|3885|3887|3886|3887|3886|3885.5|3885|6490
1620222410000|2021-05-05 13:46:50|3886.5|3885.5|3886.5|3886|3886.5|3886|3886|3885|2378
1620222420000|2021-05-05 13:47:00|3886|3885.5|3885.5|3885|3886|3885.5|3885|3884.5|1140
1620222430000|2021-05-05 13:47:10|3885|3884.5|3885|3884|3885|3884.5|3884.5|3883.5|916
1620222440000|2021-05-05 13:47:20|3884.5|3883.5|3885.5|3885|3885.5|3885|3883.5|3883|4555
1620222450000|2021-05-05 13:47:30|3886|3885.5|3887|3886|3887|3886.5|3886|3885.5|2234
1620222460000|2021-05-05 13:47:40|3886.5||3886.5||3887||3886.5||0
1620222470000|2021-05-05 13:47:50|3887|3886.5|3888|3887.5|3888|3887.5|3887|3886.5|2036
1620222480000|2021-05-05 13:48:00|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|2237
1620222490000|2021-05-05 13:48:10|3887|3886.5|3886.5|3886|3887|3886.5|3886|3885.5|1666
1620222500000|2021-05-05 13:48:20|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|2790
1620222510000|2021-05-05 13:48:30|3886|3885.5|3886|3885|3886|3885.5|3885.5|3885|911
1620222520000|2021-05-05 13:48:40|3885.5|3884.5|3884.5|3883.5|3885.5|3884.5|3884|3883|5087
1620222530000|2021-05-05 13:48:50|3885|3884|3885.5|3885|3886|3885.5|3884.5|3884|22067
1620222540000|2021-05-05 13:49:00|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|816
1620222550000|2021-05-05 13:49:10|3884.5|3884.5|3884|3883.5|3886|3885.5|3884|3883.5|13120
1620222560000|2021-05-05 13:49:20|3883.5|3883|3884.5|3883.5|3884.5|3884|3882.5|3881.5|7412
1620222570000|2021-05-05 13:49:30|3884|3884|3885|3884.5|3885|3884.5|3884|3883.5|3183
1620222580000|2021-05-05 13:49:40|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|234
1620222590000|2021-05-05 13:49:50|3885.5|3884|3885.5|3885|3886|3885|3885.5|3884|905
1620222600000|2021-05-05 13:50:00|3885|3884.5|3885|3884.5|3885.5|3884.5|3885|3884|1236
1620222610000|2021-05-05 13:50:10|3885.5|3885|3885.5|3885|3886|3885.5|3885.5|3885|1005
1620222620000|2021-05-05 13:50:20|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885|240
1620222630000|2021-05-05 13:50:30||3885||3885.5||3885.5||3885|727
1620222640000|2021-05-05 13:50:40|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|852
1620222650000|2021-05-05 13:50:50|3886.5|3886|3888|3887|3888|3887|3886|3885.5|1709
1620222660000|2021-05-05 13:51:00|3888.5|3887.5|3889|3888|3889|3888|3888|3887.5|7005
1620222670000|2021-05-05 13:51:10|3889.5|3888.5|3890|3889|3890|3889.5|3889.5|3888.5|4364
1620222680000|2021-05-05 13:51:20|3890.5|3889.5|3892.5|3891.5|3892.5|3892|3890|3889.5|11870
1620222690000|2021-05-05 13:51:30|3892|3892|3892.5|3892|3892.5|3892|3892|3891|1841
1620222700000|2021-05-05 13:51:40|3892|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|644
1620222710000|2021-05-05 13:51:50|3891.5|3891|3889.5|3889|3891.5|3891|3889.5|3889|3602
1620222720000|2021-05-05 13:52:00|3890|3888.5|3891|3890.5|3891|3890.5|3890|3888.5|615
1620222730000|2021-05-05 13:52:10|||||||||150
1620222740000|2021-05-05 13:52:20|3890.5|3890|3890.5|3890|3890.5|3890|3889.5|3889|1571
1620222750000|2021-05-05 13:52:30|3891|3890.5|3892.5|3891.5|3892.5|3891.5|3891|3890.5|1328
1620222760000|2021-05-05 13:52:40|3892|3892|3892|3891.5|3892.5|3892|3891.5|3891|506
1620222770000|2021-05-05 13:52:50|3891.5|3891|3893|3892.5|3893.5|3892.5|3891|3890|6314
1620222780000|2021-05-05 13:53:00|3893.5|3892|3892.5|3892|3893.5|3892.5|3892|3891.5|2564
1620222790000|2021-05-05 13:53:10|3893|3892.5|3893|3892|3893|3892.5|3892.5|3892|855
1620222800000|2021-05-05 13:53:20|3892.5|3891.5|3892.5|3892|3892.5|3892|3891.5|3891|1171
1620222810000|2021-05-05 13:53:30|3892|3891.5|3893|3892|3893.5|3892.5|3892|3891.5|3468
1620222820000|2021-05-05 13:53:40|3892.5|3891.5|3893.5|3892.5|3894|3893|3892|3891|30459
1620222830000|2021-05-05 13:53:50|3894|3893|3893|3892|3894|3893.5|3892.5|3892|4471
1620222840000|2021-05-05 13:54:00|3892.5|3892.5|3894|3893.5|3894|3893.5|3892.5|3892.5|2461
1620222850000|2021-05-05 13:54:10|3894.5|3894|3894.5|3894|3895|3894|3894.5|3894|2732
1620222860000|2021-05-05 13:54:20|3894|3893.5|3892.5|3891.5|3895|3894|3891.5|3891|4294
1620222870000|2021-05-05 13:54:30|3893|3892|3892.5|3891.5|3893.5|3893|3892|3891.5|2358
1620222880000|2021-05-05 13:54:40|3893|3892|3892.5|3892|3893|3892.5|3892.5|3892|311
1620222890000|2021-05-05 13:54:50|3892|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|489
1620222900000|2021-05-05 13:55:00|3891.5|3891|3891|3890|3892|3891.5|3890|3889.5|6840
1620222910000|2021-05-05 13:55:10|3890.5|3890.5|3890.5|3890|3890.5|3890.5|3890.5|3890|0
1620222920000|2021-05-05 13:55:20|3890|3889.5|3888|3887.5|3890|3889.5|3888|3887|2695
1620222930000|2021-05-05 13:55:30|3888.5|3888|3889|3888|3890|3889|3888.5|3888|1629
1620222940000|2021-05-05 13:55:40|3888.5|3888.5|3887.5|3887|3888.5|3888.5|3887.5|3886.5|96
1620222950000|2021-05-05 13:55:50|3887|3886.5|3887.5|3886.5|3888.5|3887.5|3887|3886.5|464
1620222960000|2021-05-05 13:56:00|3887|3887|3887.5|3887|3888|3887|3887|3887|420
1620222970000|2021-05-05 13:56:10|3888|3887.5|3887|3886.5|3888.5|3887.5|3887|3886.5|663
1620222980000|2021-05-05 13:56:20|3887.5|3887|3888.5|3888|3889|3888.5|3887.5|3887|665
1620222990000|2021-05-05 13:56:30|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|92
1620223000000|2021-05-05 13:56:40|3889.5|3889|3892.5|3891.5|3892.5|3891.5|3889.5|3888.5|1200
1620223010000|2021-05-05 13:56:50|3892|3892|3892.5|3892|3893|3892.5|3892|3892|1617
1620223020000|2021-05-05 13:57:00|3892|3891.5|3890|3889.5|3892.5|3892|3890|3889.5|6234
1620223030000|2021-05-05 13:57:10|3889.5|3889|3891|3890.5|3891|3890.5|3889.5|3889|3510
1620223040000|2021-05-05 13:57:20|3891.5|3891|3893.5|3893|3893.5|3893|3891|3890.5|2870
1620223050000|2021-05-05 13:57:30|3895|3893.5|3893.5|3893|3895|3893.5|3893.5|3893|9216
1620223060000|2021-05-05 13:57:40|3893|3892.5|3892.5|3891.5|3893.5|3893|3892|3891.5|3048
1620223070000|2021-05-05 13:57:50|3892|3891|3891.5|3891|3892.5|3891.5|3891.5|3891|2073
1620223080000|2021-05-05 13:58:00|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|426
1620223100000|2021-05-05 13:58:20|3892|3891.5|3892.5|3891.5|3892.5|3892|3892|3891.5|908
1620223110000|2021-05-05 13:58:30|3892|3891|3891|3890.5|3892|3891|3891|3890|2588
1620223120000|2021-05-05 13:58:40|3890.5|3890|3892|3891|3892.5|3892|3890.5|3889.5|1497
1620223130000|2021-05-05 13:58:50|3891.5|3890.5|3890|3889|3891.5|3890.5|3889.5|3889|1239
1620223140000|2021-05-05 13:59:00|3889.5|3889.5|3888.5|3888|3890|3889.5|3888.5|3888|5772
1620223150000|2021-05-05 13:59:10|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|150
1620223160000|2021-05-05 13:59:20|3889|3888.5|3889|3888|3889|3888.5|3889|3888|398
1620223170000|2021-05-05 13:59:30|3888.5||3889||3889||3888.5||28
1620223180000|2021-05-05 13:59:40|3888.5|3887.5|3888|3887.5|3889|3887.5|3888|3887.5|446
1620223190000|2021-05-05 13:59:50|3887.5|3887|3889|3888|3889|3888|3886|3884.5|7963
1620223200000|2021-05-05 14:00:00|3889.5|3888.5|3886.5|3886|3889.5|3888.5|3886|3884.5|6388
1620223210000|2021-05-05 14:00:10|3887|3886.5|3886.5|3885.5|3887|3886.5|3886|3885.5|1338
1620223220000|2021-05-05 14:00:20|3886|3885|3887|3886.5|3887|3886.5|3885.5|3884.5|3656
1620223230000|2021-05-05 14:00:30|3887.5|3887|3888.5|3887.5|3889|3887.5|3887.5|3886.5|1043
1620223240000|2021-05-05 14:00:40|3889|3888|3888.5|3888|3889.5|3888.5|3888.5|3888|2220
1620223250000|2021-05-05 14:00:50|3889|3887.5|3888.5|3888|3889|3888.5|3888.5|3887.5|1131
1620223260000|2021-05-05 14:01:00|3889|3888.5|3890|3889.5|3890|3889.5|3888.5|3888|6113
1620223270000|2021-05-05 14:01:10|3890.5|3890|3891|3890|3891|3890.5|3890|3889.5|1575
1620223280000|2021-05-05 14:01:20|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|849
1620223290000|2021-05-05 14:01:30||3889||3889||3889||3889|278
1620223310000|2021-05-05 14:01:50|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888|1096
1620223320000|2021-05-05 14:02:00|3890|3889|3888|3887.5|3890|3889|3887.5|3887|2000
1620223330000|2021-05-05 14:02:10|3887.5|3887|3887.5|3887|3887.5|3887|3886.5|3886|2990
1620223340000|2021-05-05 14:02:20|3887|3886.5|3887|3886.5|3887|3886.5|3886|3885.5|1831
1620223350000|2021-05-05 14:02:30|3886.5|3886|3886.5|3886|3887.5|3887|3886|3885.5|2396
1620223360000|2021-05-05 14:02:40|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|767
1620223370000|2021-05-05 14:02:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|467
1620223380000|2021-05-05 14:03:00|3888|3887.5|3889|3888|3889|3888|3888|3887.5|815
1620223390000|2021-05-05 14:03:10|3888.5|3887.5|3889|3888.5|3889|3888.5|3888|3887.5|815
1620223400000|2021-05-05 14:03:20||3888||3888.5||3888.5||3888|127
1620223410000|2021-05-05 14:03:30|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|708
1620223420000|2021-05-05 14:03:40|3890.5|3889.5|3890.5|3890|3891|3890.5|3890.5|3889.5|2116
1620223430000|2021-05-05 14:03:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|526
1620223440000|2021-05-05 14:04:00|3890.5|3890|3888.5|3888|3890.5|3890|3888.5|3888|5258
1620223450000|2021-05-05 14:04:10|3889|3888.5|3887|3886.5|3889|3888.5|3886.5|3886|1001
1620223460000|2021-05-05 14:04:20|3886.5|3886|3886|3885.5|3887|3886.5|3886|3885|3244
1620223470000|2021-05-05 14:04:30|3885.5|3885|3885|3884.5|3887|3886|3885|3884.5|2552
1620223480000|2021-05-05 14:04:40|3885.5|3885|3884.5|3884|3885.5|3885|3884.5|3884|9369
1620223490000|2021-05-05 14:04:50|3885||3884.5||3885||3884.5||15692
1620223500000|2021-05-05 14:05:00|3885||3884.5||3885||3884.5||5213
1620223510000|2021-05-05 14:05:10|3884|3883.5|3882|3881.5|3884|3883.5|3880.5|3880|3396
1620223520000|2021-05-05 14:05:20|3882.5|3881|3881|3880|3882.5|3882|3881|3880|6762
1620223530000|2021-05-05 14:05:30|3881.5|3880.5|3881.5|3881|3882|3881|3881.5|3880|1319
1620223540000|2021-05-05 14:05:40|3881|3880.5|3881.5|3880.5|3881.5|3881|3880.5|3880|860
1620223550000|2021-05-05 14:05:50|3881|3881|3880.5|3880|3881.5|3881|3880.5|3880|2268
1620223560000|2021-05-05 14:06:00|3880|3879.5|3879.5|3879|3880|3879.5|3878.5|3877.5|2048
1620223570000|2021-05-05 14:06:10|3879|3878.5|3879|3878|3879.5|3878.5|3879|3878|259
1620223580000|2021-05-05 14:06:20|3878.5|3878.5|3878|3877.5|3878.5|3878.5|3877.5|3877|722
1620223590000|2021-05-05 14:06:30|3877.5|3877|3875|3874|3877.5|3877.5|3875|3874|2220
1620223600000|2021-05-05 14:06:40|3874.5|3874.5|3877|3876|3877|3876|3874.5|3874.5|1237
1620223610000|2021-05-05 14:06:50|3876.5|3875.5|3875.5|3875|3877|3876|3875|3874|1655
1620223620000|2021-05-05 14:07:00|3876|3874.5|3875.5|3874.5|3876|3875|3873.5|3873|2936
1620223630000|2021-05-05 14:07:10|3875|3874|3875.5|3874.5|3875.5|3874.5|3874.5|3873.5|426
1620223640000|2021-05-05 14:07:20|3875|3874|3874.5|3874|3875.5|3875|3874.5|3874|300
1620223650000|2021-05-05 14:07:30|3874|3873.5|3874|3873.5|3874|3873.5|3873.5|3873|645
1620223660000|2021-05-05 14:07:40|3873.5|3873|3873.5|3873|3874|3873|3871.5|3871|2099
1620223670000|2021-05-05 14:07:50|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|251
1620223680000|2021-05-05 14:08:00|3873|3872.5|3872.5|3872|3874|3873.5|3872.5|3872|1844
1620223690000|2021-05-05 14:08:10|3873|3872.5|3871|3870.5|3873|3872.5|3871|3870.5|1187
1620223700000|2021-05-05 14:08:20|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|0
1620223710000|2021-05-05 14:08:30|3872|3871.5|3872|3871.5|3873|3872|3872|3871.5|6405
1620223720000|2021-05-05 14:08:40|3872.5|3871|3871.5|3871|3872.5|3871|3871.5|3871|525
1620223730000|2021-05-05 14:08:50|3872|3871.5|3874|3873.5|3874|3873.5|3872|3871|6408
1620223740000|2021-05-05 14:09:00|3873.5|3873|3874|3873.5|3874|3873.5|3873|3872.5|5046
1620223750000|2021-05-05 14:09:10|3873.5|3873|3873.5|3873|3874|3873.5|3873|3872.5|2377
1620223760000|2021-05-05 14:09:20|3874|3872.5|3874|3873.5|3874|3873.5|3873.5|3872.5|2009
1620223770000|2021-05-05 14:09:30|3873.5|3873|3874.5|3873.5|3875|3874|3873.5|3871.5|10832
1620223780000|2021-05-05 14:09:40|3875|3874|3874.5|3874|3875|3874|3874|3873.5|945
1620223790000|2021-05-05 14:09:50|3874|3873.5|3876.5|3875.5|3876.5|3875.5|3874|3873.5|7778
1620223800000|2021-05-05 14:10:00|3876|3876|3876|3875.5|3876.5|3876|3875.5|3874.5|2471
1620223810000|2021-05-05 14:10:10|3875.5|3875|3876|3875.5|3876|3875.5|3873|3872.5|2274
1620223820000|2021-05-05 14:10:20|3875.5|3875|3874|3873.5|3875.5|3875|3874|3873|911
1620223830000|2021-05-05 14:10:30|3874.5|3874|3875|3874.5|3875.5|3875|3874.5|3874|2258
1620223840000|2021-05-05 14:10:40|3875.5|3875|3874.5|3874|3875.5|3875|3874.5|3874|1475
1620223850000|2021-05-05 14:10:50|3874|3873.5|3873.5|3873|3874|3874|3873.5|3873|809
1620223860000|2021-05-05 14:11:00|3874|3873.5|3876|3875.5|3876.5|3875.5|3874|3873.5|3970
1620223870000|2021-05-05 14:11:10|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|203
1620223880000|2021-05-05 14:11:20|3876.5|3875.5|3877|3876.5|3877.5|3876.5|3876.5|3875|461
1620223890000|2021-05-05 14:11:30|3877.5|3877|3879|3878.5|3879.5|3878.5|3877.5|3877|840
1620223900000|2021-05-05 14:11:40|3879.5|3879|3880|3879.5|3880|3879.5|3879|3878.5|1342
1620223910000|2021-05-05 14:11:50|3880.5|3878.5|3878.5|3877.5|3880.5|3879|3878|3877|3603
1620223920000|2021-05-05 14:12:00|3878|3878|3879.5|3879|3879.5|3879|3878|3877.5|173
1620223930000|2021-05-05 14:12:10|3880|3879.5|3882|3881|3882.5|3881|3880|3879.5|1597
1620223940000|2021-05-05 14:12:20|3882.5|3881.5|3881.5|3880.5|3882.5|3881.5|3881|3880.5|1098
1620223950000|2021-05-05 14:12:30|3882|3881|3882|3881.5|3882.5|3881.5|3882|3881|51
1620223960000|2021-05-05 14:12:40|3882.5|3882|3881.5|3881|3882.5|3882|3881.5|3880.5|1351
1620223970000|2021-05-05 14:12:50|3882|3881.5|3883|3882.5|3884|3883|3882|3881.5|363
1620223980000|2021-05-05 14:13:00|3883.5|3883|3883|3882|3883.5|3883|3882.5|3881.5|1150
1620223990000|2021-05-05 14:13:10|3882.5|3882.5|3883.5|3883|3883.5|3883|3882.5|3882|437
1620224000000|2021-05-05 14:13:20|3884|3883.5|3884.5|3884|3885|3884|3884|3883.5|398
1620224010000|2021-05-05 14:13:30|3884|3883.5|3884|3883.5|3885|3884.5|3883.5|3883|3968
1620224020000|2021-05-05 14:13:40|3884.5|3884|3885|3884.5|3885.5|3884.5|3884.5|3884|2462
1620224030000|2021-05-05 14:13:50|3884.5|3884|3885|3884|3885|3884.5|3884|3883.5|1648
1620224040000|2021-05-05 14:14:00||3884.5||3884.5||3884.5||3884.5|3192
1620224050000|2021-05-05 14:14:10|3885.5|3884|3885|3884.5|3885.5|3884.5|3885|3884|24526
1620224060000|2021-05-05 14:14:20|3885.5|3885|3886|3885.5|3886|3885.5|3885|3885|2007
1620224080000|2021-05-05 14:14:40|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|1319
1620224090000|2021-05-05 14:14:50|3885|3884.5|3884|3883|3885|3884.5|3884|3883|1129
1620224100000|2021-05-05 14:15:00|3883.5|3883.5|3884|3883|3884.5|3883.5|3883.5|3883|0
1620224110000|2021-05-05 14:15:10|3883.5||3883.5||3884||3883.5||1136
1620224120000|2021-05-05 14:15:20|3883|3882.5|3882.5|3882|3883|3882.5|3882|3881.5|1471
1620224130000|2021-05-05 14:15:30|3882|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|1946
1620224140000|2021-05-05 14:15:40|3882.5|3882|3882.5|3882|3883|3882|3882.5|3882|0
1620224150000|2021-05-05 14:15:50|3882|3881.5|3881|3880.5|3883|3882.5|3880.5|3880|11810
1620224160000|2021-05-05 14:16:00|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|170
1620224170000|2021-05-05 14:16:10|3881|3880.5|3879.5|3879|3881|3880.5|3879|3878.5|3427
1620224180000|2021-05-05 14:16:20|3880|3879.5|3880|3879.5|3881|3880|3880|3879|3034
1620224190000|2021-05-05 14:16:30|3880.5|3880|3881.5|3881|3881.5|3881|3880.5|3880|386
1620224200000|2021-05-05 14:16:40|3882|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881.5|61
1620224210000|2021-05-05 14:16:50|3882|3881|3881.5|3881|3882|3881.5|3880.5|3880|3776
1620224220000|2021-05-05 14:17:00|3882|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|822
1620224230000|2021-05-05 14:17:10|3883.5|3883|3880.5|3879.5|3883.5|3883|3879.5|3879|13483
1620224240000|2021-05-05 14:17:20|3881|3880|3881.5|3881|3881.5|3881|3880.5|3880|1598
1620224250000|2021-05-05 14:17:30|3882|3881.5|3882.5|3882|3883|3882|3882|3881.5|479
1620224260000|2021-05-05 14:17:40|3883||3883||3883||3883||18
1620224270000|2021-05-05 14:17:50|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883.5|3882.5|1272
1620224280000|2021-05-05 14:18:00|3883|3882|3884|3883.5|3884|3883.5|3882.5|3882|794
1620224290000|2021-05-05 14:18:10|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|1170
1620224300000|2021-05-05 14:18:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|598
1620224310000|2021-05-05 14:18:30|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|3795
1620224320000|2021-05-05 14:18:40|3885.5|3885|3887|3886|3887|3886.5|3885.5|3885|2080
1620224330000|2021-05-05 14:18:50|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|15
1620224340000|2021-05-05 14:19:00|3886.5|3886|3886.5|3886|3887|3886|3886.5|3885.5|383
1620224350000|2021-05-05 14:19:10|3887|3885|3886.5|3886|3887|3886|3886|3885|3838
1620224370000|2021-05-05 14:19:30|3887|3886.5|3888|3887|3888|3887.5|3887|3886|1025
1620224380000|2021-05-05 14:19:40||3887.5||3887.5||3887.5||3887.5|0
1620224390000|2021-05-05 14:19:50|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|911
1620224400000|2021-05-05 14:20:00|3888|3887.5|3888.5|3888|3889|3888|3888|3887.5|710
1620224410000|2021-05-05 14:20:10|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|843
1620224420000|2021-05-05 14:20:20|3888.5|3888|3888|3887|3888.5|3888|3888|3887|365
1620224430000|2021-05-05 14:20:30|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|350
1620224440000|2021-05-05 14:20:40|3887.5|3886.5|3886.5|3886|3887.5|3886.5|3886.5|3886|1092
1620224450000|2021-05-05 14:20:50|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|928
1620224460000|2021-05-05 14:21:00|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886|545
1620224480000|2021-05-05 14:21:20|3888|3887.5|3889|3888|3890.5|3889.5|3888|3887.5|9348
1620224490000|2021-05-05 14:21:30|3890|3888.5|3887|3886|3890.5|3889|3886.5|3886|4181
1620224500000|2021-05-05 14:21:40|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|998
1620224510000|2021-05-05 14:21:50|3886.5|3886|3886.5|3886|3887|3886|3886.5|3886|447
1620224520000|2021-05-05 14:22:00|3887|3886.5|3889|3888|3889|3888.5|3887|3886.5|945
1620224530000|2021-05-05 14:22:10|3889.5|3888.5|3888|3887.5|3889.5|3888.5|3887.5|3887|4795
1620224540000|2021-05-05 14:22:20|3887.5|3887|3886|3885.5|3888|3887|3886|3885.5|1634
1620224550000|2021-05-05 14:22:30|3886.5|3886|3888|3887.5|3888|3887.5|3886.5|3886|2145
1620224560000|2021-05-05 14:22:40||3887||3887.5||3887.5||3887|200
1620224570000|2021-05-05 14:22:50|3888.5|3888|3889.5|3889|3889.5|3889|3888.5|3888|392
1620224580000|2021-05-05 14:23:00|3890|3889.5|3890|3889|3890.5|3890|3889.5|3889|2215
1620224590000|2021-05-05 14:23:10|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|390
1620224600000|2021-05-05 14:23:20|3889.5|3889.5|3890|3889|3890|3889.5|3889|3888.5|1443
1620224610000|2021-05-05 14:23:30|3890.5|3889.5|3889.5|3889|3890.5|3890|3889.5|3889|2929
1620224620000|2021-05-05 14:23:40|3890|3888.5|3889|3888.5|3890|3888.5|3889|3888.5|702
1620224630000|2021-05-05 14:23:50|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|1026
1620224640000|2021-05-05 14:24:00|3889.5|3888|3890|3889|3890|3889.5|3889|3888|1429
1620224650000|2021-05-05 14:24:10|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|1246
1620224660000|2021-05-05 14:24:20|3890.5|3890|3892|3891.5|3892|3891.5|3890.5|3890|3209
1620224670000|2021-05-05 14:24:30|3891.5|3891|3891|3890.5|3892|3891.5|3891|3890.5|2418
1620224680000|2021-05-05 14:24:40|3891.5|3890|3891|3890.5|3891.5|3890.5|3890.5|3890|1199
1620224690000|2021-05-05 14:24:50|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|1954
1620224700000|2021-05-05 14:25:00|3891.5|3890.5|3890.5|3890|3891.5|3891|3890.5|3890|3912
1620224710000|2021-05-05 14:25:10|3890|3889.5|3890.5|3889.5|3891|3890.5|3890|3889.5|3042
1620224720000|2021-05-05 14:25:20|3891|3890|3890.5|3890|3891|3890.5|3890.5|3889.5|772
1620224730000|2021-05-05 14:25:30||3889.5||3890||3890||3889.5|0
1620224740000|2021-05-05 14:25:40|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889.5|1272
1620224750000|2021-05-05 14:25:50|3890|3890|3890.5|3890|3890.5|3890|3890|3890|194
1620224760000|2021-05-05 14:26:00|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|1306
1620224770000|2021-05-05 14:26:10|3889.5|3889|3890.5|3890|3890.5|3890|3888.5|3888|9437
1620224780000|2021-05-05 14:26:20|3890|3889.5|3891|3890.5|3891.5|3891|3890|3889.5|3416
1620224790000|2021-05-05 14:26:30|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|609
1620224800000|2021-05-05 14:26:40|3891.5|3891|3891|3890|3891.5|3891|3890.5|3890|2669
1620224810000|2021-05-05 14:26:50|3891.5|3890.5|3891|3890|3891.5|3890.5|3890|3889.5|2650
1620224820000|2021-05-05 14:27:00|3890.5|3890.5|3890.5|3890|3890.5|3890.5|3890.5|3890|30
1620224830000|2021-05-05 14:27:10|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888.5|1678
1620224840000|2021-05-05 14:27:20|3888.5|3888|3889.5|3888.5|3889.5|3889|3888.5|3888|2174
1620224850000|2021-05-05 14:27:30|3889|3889|3887.5|3886.5|3890|3889.5|3887.5|3886.5|2353
1620224860000|2021-05-05 14:27:40|3887|3886|3887.5|3887|3887.5|3887|3886.5|3886|1314
1620224870000|2021-05-05 14:27:50|3888|3887.5|3889|3888.5|3889|3888.5|3888|3887.5|1203
1620224880000|2021-05-05 14:28:00|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887|603
1620224890000|2021-05-05 14:28:10|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|824
1620224900000|2021-05-05 14:28:20|3889.5|3888.5|3890.5|3889.5|3890.5|3890|3889.5|3888.5|794
1620224910000|2021-05-05 14:28:30|3891|3890|3891.5|3891|3891.5|3891|3891|3890|687
1620224920000|2021-05-05 14:28:40|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|262
1620224940000|2021-05-05 14:29:00|3893|3892.5|3893|3892|3893.5|3892.5|3892|3891.5|4361
1620224950000|2021-05-05 14:29:10|3893.5|3892.5|3893|3892|3893.5|3892.5|3892.5|3891.5|1694
1620224960000|2021-05-05 14:29:20|3893.5|3892.5|3892.5|3892|3893.5|3893|3892.5|3891.5|1747
1620224970000|2021-05-05 14:29:30|3893|3891.5|3892|3891.5|3893|3892|3892|3891|1137
1620224980000|2021-05-05 14:29:40|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|353
1620224990000|2021-05-05 14:29:50|3892.5|3891.5|3892.5|3892|3893|3892.5|3892.5|3891.5|1492
1620225000000|2021-05-05 14:30:00|3893|3891.5|3892.5|3891.5|3893|3892.5|3892.5|3891.5|2191
1620225010000|2021-05-05 14:30:10|3892|3892|3892|3891.5|3892|3892|3892|3891.5|285
1620225020000|2021-05-05 14:30:20|3892.5|3891|3892.5|3891.5|3892.5|3892|3891.5|3891|940
1620225030000|2021-05-05 14:30:30|3892|3891|3892|3891|3892.5|3891.5|3892|3891|990
1620225040000|2021-05-05 14:30:40|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891|2343
1620225050000|2021-05-05 14:30:50|3893|3892|3895.5|3895|3895.5|3895|3892.5|3892|12390
1620225060000|2021-05-05 14:31:00|3895|3894.5|3893.5|3893|3895.5|3895|3893.5|3893|3921
1620225070000|2021-05-05 14:31:10|3894|3893.5|3895|3894|3895|3894|3893.5|3893.5|1034
1620225080000|2021-05-05 14:31:20|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|796
1620225090000|2021-05-05 14:31:30|3894.5|3893|3895|3894|3895|3894|3894.5|3893|591
1620225100000|2021-05-05 14:31:40|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893.5|100
1620225110000|2021-05-05 14:31:50|3895|3894.5|3895|3894|3895|3894.5|3895|3894|1308
1620225120000|2021-05-05 14:32:00|3895.5|3894.5|3895.5|3895|3896|3895|3895|3894.5|6050
1620225130000|2021-05-05 14:32:10|3896|3895.5|3897|3896.5|3897|3896.5|3895.5|3895.5|3982
1620225140000|2021-05-05 14:32:20|3896.5|3896|3896.5|3896|3896.5|3896|3895.5|3895|2583
1620225150000|2021-05-05 14:32:30|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|2008
1620225160000|2021-05-05 14:32:40|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|337
1620225170000|2021-05-05 14:32:50|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|976
1620225180000|2021-05-05 14:33:00|3897.5|3897|3896|3895.5|3897.5|3897|3896|3895|3662
1620225190000|2021-05-05 14:33:10|3896.5|3896|3895|3894.5|3896.5|3896|3895|3894|2990
1620225200000|2021-05-05 14:33:20|3894.5|3894|3894.5|3894|3895|3894.5|3894.5|3894|1615
1620225210000|2021-05-05 14:33:30|3894|3893.5|3894.5|3893.5|3895|3894.5|3894|3893.5|2003
1620225220000|2021-05-05 14:33:40|3894|3893|3894|3893.5|3894|3893.5|3893|3892.5|2237
1620225230000|2021-05-05 14:33:50|3893.5|3893|3893|3892|3894|3893.5|3893|3892|1965
1620225240000|2021-05-05 14:34:00|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3892.5|3892|1572
1620225250000|2021-05-05 14:34:10|3893.5|3893|3892.5|3892|3893.5|3893|3892.5|3892|2291
1620225260000|2021-05-05 14:34:20|3892|3891.5|3892.5|3892|3892.5|3892|3891.5|3891|3044
1620225270000|2021-05-05 14:34:30|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|749
1620225280000|2021-05-05 14:34:40|3892.5|3892|3893|3892.5|3893|3892.5|3892|3891.5|1129
1620225290000|2021-05-05 14:34:50|3892.5|3892|3894|3893.5|3894|3893.5|3892.5|3892|4211
1620225300000|2021-05-05 14:35:00|3894.5|3893|3895.5|3895|3896|3895|3894.5|3893|1955
1620225310000|2021-05-05 14:35:10|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894|1527
1620225320000|2021-05-05 14:35:20|3895|3894.5|3895|3894.5|3895|3895|3895|3894.5|697
1620225330000|2021-05-05 14:35:30|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|296
1620225340000|2021-05-05 14:35:40|3895|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894.5|441
1620225350000|2021-05-05 14:35:50|3895|3894|3895.5|3895|3895.5|3895|3894.5|3894|1781
1620225360000|2021-05-05 14:36:00|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|345
1620225370000|2021-05-05 14:36:10|3895.5|3895|3896|3895.5|3896|3895.5|3895|3895|657
1620225380000|2021-05-05 14:36:20|3895.5|3894.5|3895|3894.5|3895.5|3895|3894.5|3894|3160
1620225390000|2021-05-05 14:36:30|3895.5|3895|3895.5|3895|3896|3895|3895.5|3895|1194
1620225400000|2021-05-05 14:36:40|3895|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|2577
1620225410000|2021-05-05 14:36:50|3894|3893.5|3894.5|3894|3894.5|3894|3893.5|3893|3886
1620225420000|2021-05-05 14:37:00||3893.5||3894||3894||3893.5|0
1620225430000|2021-05-05 14:37:10|3895|3894.5|3895.5|3895|3896|3895|3895|3894.5|2034
1620225450000|2021-05-05 14:37:30|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895|337
1620225460000|2021-05-05 14:37:40|||||||||135
1620225470000|2021-05-05 14:37:50|||||||||3
1620225480000|2021-05-05 14:38:00|3895.5|3895|3896|3895.5|3896|3895.5|3895|3894.5|1699
1620225490000|2021-05-05 14:38:10|3896.5|3896|3897.5|3897|3897.5|3897|3896.5|3896|2534
1620225500000|2021-05-05 14:38:20|3898|3897.5|3898.5|3898|3898.5|3898|3898|3897|5555
1620225510000|2021-05-05 14:38:30|3899|3898.5|3900|3899.5|3900|3899.5|3899|3898.5|15554
1620225520000|2021-05-05 14:38:40|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|5205
1620225530000|2021-05-05 14:38:50|||||||||500
1620225540000|2021-05-05 14:39:00|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|1619
1620225550000|2021-05-05 14:39:10|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|777
1620225560000|2021-05-05 14:39:20|3900.5||3900||3900.5||3900||31315
1620225570000|2021-05-05 14:39:30|3900.5|3900|3901.5|3901|3902|3901.5|3900|3900|12910
1620225580000|2021-05-05 14:39:40|3902|3901.5|3903|3902.5|3903|3902.5|3901.5|3901.5|1675
1620225590000|2021-05-05 14:39:50|3903.5|3903|3904.5|3904|3904.5|3904|3903.5|3903|1406
1620225600000|2021-05-05 14:40:00|3905|3904.5|3905.5|3904.5|3905.5|3905|3905|3904.5|3254
1620225610000|2021-05-05 14:40:10|3906|3905|3906|3905.5|3906|3905.5|3906|3905|3798
1620225620000|2021-05-05 14:40:20|3906.5|3906|3907|3906|3907.5|3906.5|3906.5|3906|4072
1620225630000|2021-05-05 14:40:30|3906.5|3906.5|3905.5|3905|3906.5|3906.5|3905.5|3905|5041
1620225640000|2021-05-05 14:40:40|3905|3904.5|3904.5|3903.5|3905.5|3905|3903.5|3903|13869
1620225650000|2021-05-05 14:40:50|3904|3903|3904|3903.5|3904.5|3903.5|3903.5|3903|447
1620225660000|2021-05-05 14:41:00|3904.5|3904|3903.5|3903|3904.5|3904|3903.5|3903|4117
1620225670000|2021-05-05 14:41:10|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|991
1620225680000|2021-05-05 14:41:20|3904|3903.5|3904.5|3904|3905|3904.5|3904|3903.5|2037
1620225690000|2021-05-05 14:41:30|3904|3903.5|3904|3903|3904|3903.5|3903.5|3903|863
1620225700000|2021-05-05 14:41:40|3903.5|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|783
1620225710000|2021-05-05 14:41:50|3904.5|3903|3904.5|3903.5|3904.5|3904|3904|3903|5092
1620225720000|2021-05-05 14:42:00|3904|3904|3904.5|3903.5|3905|3904.5|3903.5|3903|7048
1620225730000|2021-05-05 14:42:10|3904|3903|3903.5|3903|3904.5|3903.5|3903.5|3903|968
1620225740000|2021-05-05 14:42:20|3904|3903.5|3907|3906.5|3907.5|3906.5|3903.5|3903.5|7698
1620225750000|2021-05-05 14:42:30|3907.5|3907|3908|3907.5|3908|3907.5|3907|3907|2582
1620225760000|2021-05-05 14:42:40|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3907|602
1620225770000|2021-05-05 14:42:50|3907.5|3907|3906.5|3905.5|3908|3907.5|3906|3905.5|8743
1620225780000|2021-05-05 14:43:00|3906|3906|3906|3905.5|3906.5|3906|3905.5|3905|6143
1620225790000|2021-05-05 14:43:10|3906.5|3906|3906|3905.5|3907|3906.5|3906|3905|1004
1620225800000|2021-05-05 14:43:20|3905.5|3905|3905.5|3905|3905.5|3905.5|3905.5|3905|131
1620225810000|2021-05-05 14:43:30|3905|3904.5|3905.5|3904.5|3905.5|3905|3904.5|3904|1565
1620225820000|2021-05-05 14:43:40|3905||3905||3905||3905||226
1620225830000|2021-05-05 14:43:50|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|1179
1620225840000|2021-05-05 14:44:00|3904|3903.5|3904|3903.5|3905|3904.5|3904|3903.5|1753
1620225850000|2021-05-05 14:44:10|3904.5|3904|3903|3902|3905|3904|3903|3902|1128
1620225860000|2021-05-05 14:44:20||3902.5||3902.5||3902.5||3902|0
1620225870000|2021-05-05 14:44:30|3902.5|3902|3902.5|3902|3902.5|3902.5|3902.5|3902|1416
1620225880000|2021-05-05 14:44:40|3903|3902.5|3903|3902.5|3903.5|3902.5|3903|3902.5|1280
1620225890000|2021-05-05 14:44:50|3903.5|3903|3903.5|3902.5|3903.5|3903|3903|3902|5948
1620225900000|2021-05-05 14:45:00|3904|3903|3904|3903.5|3904|3903.5|3903|3902.5|5175
1620225910000|2021-05-05 14:45:10|3903.5|3903|3903.5|3903|3904|3903|3903.5|3903|621
1620225920000|2021-05-05 14:45:20|3903|3902.5|3902.5|3901.5|3903|3902.5|3902|3901.5|9252
1620225930000|2021-05-05 14:45:30|3902|3901|3900|3899.5|3902|3901|3900|3899.5|3214
1620225940000|2021-05-05 14:45:40|3899.5|3899|3899.5|3899|3900|3899.5|3899.5|3899|1340
1620225950000|2021-05-05 14:45:50|3900|3899.5|3900.5|3899.5|3900.5|3900|3899.5|3899|4229
1620225960000|2021-05-05 14:46:00|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|614
1620225970000|2021-05-05 14:46:10|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3899.5|1205
1620225980000|2021-05-05 14:46:20|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|1918
1620225990000|2021-05-05 14:46:30|3901.5|3901|3900.5|3899.5|3901.5|3901|3900|3899.5|3842
1620226000000|2021-05-05 14:46:40|3900|3900|3900|3899.5|3900|3900|3899.5|3899|2778
1620226010000|2021-05-05 14:46:50||3899||3899.5||3899.5||3899|147
1620226020000|2021-05-05 14:47:00|||||||||75
1620226030000|2021-05-05 14:47:10|3899.5|3899|3897.5|3897|3900|3899|3897|3896.5|17977
1620226040000|2021-05-05 14:47:20|3897|3896.5|3898.5|3898|3898.5|3898|3897|3896|6325
1620226050000|2021-05-05 14:47:30|3897|3897.5|3896|3895.5|3898|3897.5|3896|3895|8112
1620226060000|2021-05-05 14:47:40|3895.5|3895|3894.5|3893.5|3895.5|3895.5|3894.5|3893.5|2116
1620226070000|2021-05-05 14:47:50|3894|3894|3894.5|3893.5|3894.5|3894|3894|3893.5|940
1620226080000|2021-05-05 14:48:00|3895|3894|3896|3895.5|3896|3895.5|3895|3894|2653
1620226090000|2021-05-05 14:48:10|3895.5|3895|3895|3894.5|3895.5|3895|3894.5|3894|1451
1620226100000|2021-05-05 14:48:20|3894.5|3894|3894.5|3894|3895|3894|3894|3893.5|1855
1620226110000|2021-05-05 14:48:30|3895|3894.5|3894.5|3894|3895.5|3895|3893.5|3892.5|5118
1620226120000|2021-05-05 14:48:40|3895||3894.5||3895||3894.5||0
1620226130000|2021-05-05 14:48:50|3895|3894.5|3894.5|3894|3895.5|3895|3894.5|3894|2907
1620226140000|2021-05-05 14:49:00|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|426
1620226160000|2021-05-05 14:49:20|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|2624
1620226170000|2021-05-05 14:49:30|3896.5|3895|3897|3896.5|3897.5|3896.5|3896.5|3895|5587
1620226180000|2021-05-05 14:49:40|3897.5||3897||3897.5||3897||3447
1620226190000|2021-05-05 14:49:50|3897.5|3897|3899|3898|3899|3898|3897|3897|3354
1620226200000|2021-05-05 14:50:00|3899.5|3898.5|3898.5|3898|3900|3899|3898.5|3898|1835
1620226210000|2021-05-05 14:50:10|3899|3898.5|3897.5|3896.5|3899|3898.5|3896.5|3896|4891
1620226220000|2021-05-05 14:50:20|3897|3897|3897|3896.5|3897.5|3897|3897|3896|630
1620226230000|2021-05-05 14:50:30|3897.5|3897|3899|3898|3899|3898|3897.5|3897|393
1620226240000|2021-05-05 14:50:40|3898.5||3898.5||3899||3898.5||64
1620226250000|2021-05-05 14:50:50|3898|3897.5|3898.5|3898|3899.5|3898.5|3898|3897|1321
1620226260000|2021-05-05 14:51:00|3898|3897.5|3897|3896.5|3898|3897.5|3897|3896|355
1620226270000|2021-05-05 14:51:10|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895|1700
1620226280000|2021-05-05 14:51:20|3895.5|3895|3895|3894.5|3896|3895|3895|3894|1463
1620226290000|2021-05-05 14:51:30|3895.5|3894|3896|3895.5|3896.5|3896|3895.5|3894|1987
1620226300000|2021-05-05 14:51:40|3895.5|3895|3894.5|3894|3895.5|3895|3894.5|3894|1319
1620226310000|2021-05-05 14:51:50|3894|3893.5|3894|3893|3894.5|3893.5|3893.5|3893|1598
1620226320000|2021-05-05 14:52:00|3893.5|3893.5|3895|3894.5|3895|3894.5|3893.5|3893.5|656
1620226330000|2021-05-05 14:52:10|3894.5|3894|3894|3893.5|3895|3894|3894|3893|2718
1620226340000|2021-05-05 14:52:20|3894.5|3894|3895|3894.5|3895|3894.5|3894|3894|1168
1620226350000|2021-05-05 14:52:30|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|0
1620226360000|2021-05-05 14:52:40|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|669
1620226370000|2021-05-05 14:52:50|3895.5|3895|3896|3895.5|3896.5|3896|3895|3894.5|2694
1620226390000|2021-05-05 14:53:10|3896.5|3896|3898|3897.5|3898|3897.5|3896.5|3896|1984
1620226400000|2021-05-05 14:53:20|3898.5|3897|3897.5|3897|3898.5|3897|3897.5|3896.5|20571
1620226410000|2021-05-05 14:53:30|3898||3897.5||3898||3897.5||6762
1620226420000|2021-05-05 14:53:40|3898||3897.5||3898||3897.5||2969
1620226430000|2021-05-05 14:53:50|||||||||861
1620226440000|2021-05-05 14:54:00|3898|3897.5|3898.5|3897.5|3898.5|3898|3897.5|3897|5543
1620226450000|2021-05-05 14:54:10|3898|3898|3898.5|3898|3899|3898.5|3898|3897.5|664
1620226460000|2021-05-05 14:54:20|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|60
1620226470000|2021-05-05 14:54:30|||||||||800
1620226480000|2021-05-05 14:54:40|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|995
1620226490000|2021-05-05 14:54:50|3900.5|3900|3902|3901.5|3902|3901.5|3900.5|3900|5050
1620226500000|2021-05-05 14:55:00|3902.5|3902|3903.5|3903|3903.5|3903|3902|3901.5|1938
1620226510000|2021-05-05 14:55:10|3903|3902.5|3902.5|3902|3903.5|3903|3902.5|3902|6825
1620226520000|2021-05-05 14:55:20|3902|3901.5|3900|3899.5|3902.5|3902|3900|3899.5|11456
1620226530000|2021-05-05 14:55:30|3900.5|3900|3899.5|3899|3901.5|3900.5|3899.5|3898.5|6743
1620226540000|2021-05-05 14:55:40|3900|3898.5|3900|3899.5|3900.5|3899.5|3900|3898.5|244
1620226550000|2021-05-05 14:55:50|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|500
1620226560000|2021-05-05 14:56:00|3900|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|1191
1620226570000|2021-05-05 14:56:10|3900|3900|3900|3899.5|3900|3900|3900|3899.5|140
1620226580000|2021-05-05 14:56:20|3899.5|3899|3899.5|3899|3900|3899.5|3899.5|3899|1512
1620226590000|2021-05-05 14:56:30|3899|3898.5|3899|3898.5|3899|3899|3899|3898.5|325
1620226600000|2021-05-05 14:56:40|3899.5|3899|3900|3899.5|3900.5|3900|3899.5|3899|2951
1620226610000|2021-05-05 14:56:50|3901|3900|3901|3900.5|3901.5|3900.5|3900.5|3899.5|4815
1620226620000|2021-05-05 14:57:00|3901.5|3901|3902.5|3902|3902.5|3902|3901.5|3900.5|609
1620226630000|2021-05-05 14:57:10|||||||||21
1620226640000|2021-05-05 14:57:20|3902|3901.5|3901|3900.5|3902|3901.5|3901|3900.5|2687
1620226650000|2021-05-05 14:57:30|3901.5|3901|3901|3900|3901.5|3901|3900.5|3899.5|6538
1620226660000|2021-05-05 14:57:40|3900.5|3899.5|3901|3900|3901|3900|3899.5|3898.5|3321
1620226670000|2021-05-05 14:57:50|3900.5|3899.5|3900|3899|3901|3899.5|3900|3899|6
1620226680000|2021-05-05 14:58:00|3899.5|3898.5|3899|3898.5|3899.5|3899|3899|3898|1232
1620226690000|2021-05-05 14:58:10|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|258
1620226700000|2021-05-05 14:58:20|||||||||100
1620226710000|2021-05-05 14:58:30|||||||||500
1620226720000|2021-05-05 14:58:40|||||||||119
1620226740000|2021-05-05 14:59:00|3899.5|3899|3900|3899.5|3900|3899.5|3899|3898.5|1945
1620226750000|2021-05-05 14:59:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|545
1620226760000|2021-05-05 14:59:20|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|271
1620226770000|2021-05-05 14:59:30|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|602
1620226780000|2021-05-05 14:59:40|3898|3897.5|3896.5|3896|3898|3897.5|3896|3895|1987
1620226790000|2021-05-05 14:59:50|3897|3896.5|3896|3895.5|3897.5|3897|3896|3895.5|2136
1620226800000|2021-05-05 15:00:00|3896.5|3896|3896|3895.5|3896.5|3896|3895.5|3895|1451
1620226810000|2021-05-05 15:00:10|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|237
1620226820000|2021-05-05 15:00:20|3896|3895.5|3894.5|3893.5|3896|3895.5|3894.5|3893.5|1191
1620226830000|2021-05-05 15:00:30|3894||3894||3894||3894||0
1620226840000|2021-05-05 15:00:40|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|290
1620226850000|2021-05-05 15:00:50|3895|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|2082
1620226860000|2021-05-05 15:01:00|3894|3893.5|3895.5|3895|3895.5|3895|3894|3893.5|5923
1620226870000|2021-05-05 15:01:10|3896|3894.5|3896|3895|3896|3895.5|3896|3894.5|4085
1620226880000|2021-05-05 15:01:20||3895.5||3895.5||3895.5||3895.5|0
1620226890000|2021-05-05 15:01:30|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|3220
1620226900000|2021-05-05 15:01:40|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3894.5|9323
1620226910000|2021-05-05 15:01:50|3895|3894.5|3894|3893|3895|3895|3894|3893|12637
1620226920000|2021-05-05 15:02:00|3893.5|3892.5|3894.5|3894|3894.5|3894|3892.5|3892|3210
1620226930000|2021-05-05 15:02:10|3894|3893.5|3893.5|3893|3894|3893.5|3893|3892.5|1650
1620226940000|2021-05-05 15:02:20|3893|3892.5|3893.5|3893|3895.5|3895|3893|3892.5|24981
1620226950000|2021-05-05 15:02:30|3894|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|1704
1620226960000|2021-05-05 15:02:40|3895|3894|3896.5|3896|3897|3896|3894.5|3894|4569
1620226980000|2021-05-05 15:03:00|3897|3896.5|3897.5|3896.5|3898.5|3897.5|3897|3896.5|4631
1620226990000|2021-05-05 15:03:10|3898|3897|3897.5|3897|3898.5|3898|3897.5|3897|1036
1620227000000|2021-05-05 15:03:20|3897|3896.5|3896|3895.5|3897.5|3897|3896|3895.5|12689
1620227010000|2021-05-05 15:03:30|||||||||45
1620227020000|2021-05-05 15:03:40|||||||||1949
1620227030000|2021-05-05 15:03:50|3896.5|3895|3895.5|3895|3896.5|3895|3895.5|3895|4120
1620227040000|2021-05-05 15:04:00|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|699
1620227050000|2021-05-05 15:04:10|3895.5|3895.5|3896|3895|3896|3895.5|3895.5|3895|245
1620227060000|2021-05-05 15:04:20|3895.5|3895.5|3895.5|3895|3895.5|3895.5|3895.5|3894.5|759
1620227070000|2021-05-05 15:04:30|3895|3894.5|3894|3893.5|3895|3894.5|3893.5|3893|25628
1620227080000|2021-05-05 15:04:40|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|1053
1620227090000|2021-05-05 15:04:50|3893|3892.5|3894|3893.5|3894|3893.5|3893|3892.5|307
1620227100000|2021-05-05 15:05:00|3894.5|3894|3894|3893.5|3895.5|3894.5|3894|3893.5|2628
1620227110000|2021-05-05 15:05:10|3893.5|3893|3893.5|3892.5|3893.5|3893|3892.5|3892|1261
1620227120000|2021-05-05 15:05:20|3894|3893|3894|3893.5|3894.5|3893.5|3893|3892.5|2533
1620227130000|2021-05-05 15:05:30|3894.5|3894|3894.5|3893.5|3894.5|3894|3894|3893.5|0
1620227140000|2021-05-05 15:05:40|3894|3894|3895|3894|3895.5|3895|3894|3893.5|958
1620227150000|2021-05-05 15:05:50|3894.5|3894.5|3894|3893|3895|3894.5|3894|3893|997
1620227160000|2021-05-05 15:06:00|3893.5|3893.5|3896|3895|3896|3895|3893.5|3893|5073
1620227170000|2021-05-05 15:06:10|3895.5|3894.5|3895|3894.5|3895.5|3895|3895|3894|4226
1620227180000|2021-05-05 15:06:20|3895.5|3895|3896|3895|3896|3895.5|3895|3894.5|1439
1620227190000|2021-05-05 15:06:30|3895.5|3895.5|3895.5|3894.5|3896|3895.5|3895.5|3894.5|1526
1620227200000|2021-05-05 15:06:40|3895|3895|3895.5|3895|3895.5|3895|3895|3895|50
1620227210000|2021-05-05 15:06:50|3895|3894.5|3896|3895.5|3896|3895.5|3895|3894.5|570
1620227220000|2021-05-05 15:07:00|||||||||400
1620227230000|2021-05-05 15:07:10|3895.5|3895|3895.5|3895|3896|3895.5|3895.5|3895|3927
1620227240000|2021-05-05 15:07:20|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|1041
1620227250000|2021-05-05 15:07:30|3895.5|3895.5|3896|3895.5|3896.5|3895.5|3895.5|3895.5|7335
1620227260000|2021-05-05 15:07:40|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|2008
1620227270000|2021-05-05 15:07:50|3896.5|3896|3897|3896.5|3897.5|3897|3896.5|3895.5|1088
1620227280000|2021-05-05 15:08:00|3897.5|3897|3899|3898.5|3899.5|3898.5|3897|3897|1702
1620227290000|2021-05-05 15:08:10|3899.5|3899|3899|3898|3900|3899|3898.5|3898|3192
1620227300000|2021-05-05 15:08:20|3898.5|3898.5|3899.5|3899|3899.5|3899|3898.5|3898|764
1620227310000|2021-05-05 15:08:30|3899|3898.5|3899|3898.5|3899.5|3898.5|3898.5|3898|2087
1620227320000|2021-05-05 15:08:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|1576
1620227330000|2021-05-05 15:08:50|3899|3898.5|3898.5|3897.5|3899|3898.5|3898|3897.5|3840
1620227340000|2021-05-05 15:09:00|3899|3898|3898.5|3898|3899|3898.5|3898.5|3898|2109
1620227350000|2021-05-05 15:09:10|3898|3897.5|3897|3896|3898.5|3897.5|3897|3896|4278
1620227360000|2021-05-05 15:09:20|3896.5||3896.5||3897||3896.5||0
1620227370000|2021-05-05 15:09:30|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|1449
1620227380000|2021-05-05 15:09:40|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895.5|2936
1620227390000|2021-05-05 15:09:50|3897.5|3896|3897|3896|3897.5|3897|3897|3896|2372
1620227400000|2021-05-05 15:10:00|3897.5|3896.5|3898|3897|3898|3897.5|3897.5|3896.5|1601
1620227410000|2021-05-05 15:10:10|3897.5|3898|3899|3898|3899|3898|3897.5|3897.5|1786
1620227420000|2021-05-05 15:10:20|3898.5|3898.5|3899|3898|3899|3898.5|3898.5|3898|1136
1620227430000|2021-05-05 15:10:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1175
1620227440000|2021-05-05 15:10:40|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|406
1620227450000|2021-05-05 15:10:50|3899.5|3899|3900.5|3900|3900.5|3900|3899.5|3899|2395
1620227460000|2021-05-05 15:11:00|3901|3900.5|3901.5|3900.5|3902|3901|3901|3900.5|8902
1620227470000|2021-05-05 15:11:10|3901|3901|3900|3899|3901.5|3901|3899|3898.5|5636
1620227480000|2021-05-05 15:11:20|3899.5|3898.5|3902|3901.5|3902.5|3902|3899|3898.5|4812
1620227490000|2021-05-05 15:11:30|3901.5|3901|3901|3900|3902|3901|3900.5|3900|512
1620227500000|2021-05-05 15:11:40|3901.5|3900.5|3901|3900|3901.5|3900.5|3901|3900|428
1620227510000|2021-05-05 15:11:50|3900.5|3899.5|3900.5|3900|3901.5|3901|3900|3899.5|5139
1620227520000|2021-05-05 15:12:00|3900|3899.5|3901|3900|3901|3900.5|3900|3899.5|918
1620227530000|2021-05-05 15:12:10|3901.5|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|3140
1620227540000|2021-05-05 15:12:20|3902|3900.5|3901|3900.5|3902|3901.5|3901|3900.5|4840
1620227550000|2021-05-05 15:12:30|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|4243
1620227560000|2021-05-05 15:12:40|3901.5|3901|3901.5|3900.5|3901.5|3901|3901|3900.5|3510
1620227570000|2021-05-05 15:12:50|3901|3901|3901.5|3900.5|3901.5|3901|3901|3900.5|464
1620227580000|2021-05-05 15:13:00|3902|3901|3902|3901.5|3902|3901.5|3902|3900.5|3508
1620227590000|2021-05-05 15:13:10|3902.5|3901|3902.5|3902|3903|3902.5|3902.5|3901|3228
1620227600000|2021-05-05 15:13:20|3903|3901.5|3902|3901.5|3903|3901.5|3902|3901.5|156
1620227610000|2021-05-05 15:13:30|3903|3902.5|3900.5|3900|3903|3902.5|3900.5|3900|2811
1620227620000|2021-05-05 15:13:40|3901|3900.5|3901|3900|3901.5|3901|3900.5|3900|3287
1620227630000|2021-05-05 15:13:50|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|718
1620227640000|2021-05-05 15:14:00|3901|3901|3901|3900.5|3901.5|3901|3901|3900.5|460
1620227650000|2021-05-05 15:14:10|3901.5|3900|3901|3900.5|3901.5|3900.5|3900.5|3900|1023
1620227660000|2021-05-05 15:14:20|3901.5|3901|3900.5|3899.5|3902|3901.5|3900|3899|4407
1620227670000|2021-05-05 15:14:30|3900|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|520
1620227680000|2021-05-05 15:14:40|3900|3899|3900|3899.5|3900.5|3899.5|3899.5|3899|532
1620227690000|2021-05-05 15:14:50|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1791
1620227700000|2021-05-05 15:15:00|3900|3899.5|3901|3900.5|3901.5|3900.5|3900|3899|1527
1620227710000|2021-05-05 15:15:10|3900.5|3900|3901|3900.5|3901.5|3901|3900.5|3900|1222
1620227720000|2021-05-05 15:15:20|3901.5|3901|3902|3901.5|3902.5|3902|3901|3900.5|8590
1620227730000|2021-05-05 15:15:30|3902.5|3902|3902.5|3902|3903|3902.5|3902.5|3902|2311
1620227740000|2021-05-05 15:15:40|3903|3902.5|3904|3903|3904|3903.5|3902.5|3902|4748
1620227750000|2021-05-05 15:15:50|3903.5|3902.5|3901.5|3900.5|3903.5|3903|3901.5|3900.5|5592
1620227760000|2021-05-05 15:16:00|3901|3900|3900.5|3900|3901|3900.5|3900|3899.5|2529
1620227770000|2021-05-05 15:16:10|||||||||20
1620227780000|2021-05-05 15:16:20|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|501
1620227790000|2021-05-05 15:16:30|3901|3900.5|3901.5|3901|3901.5|3901|3900.5|3900|3201
1620227800000|2021-05-05 15:16:40|||||||||700
1620227810000|2021-05-05 15:16:50|3902|3901.5|3901|3900.5|3902|3901.5|3900.5|3900|3485
1620227820000|2021-05-05 15:17:00|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|2986
1620227830000|2021-05-05 15:17:10|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|1323
1620227840000|2021-05-05 15:17:20|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|532
1620227850000|2021-05-05 15:17:30|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|229
1620227860000|2021-05-05 15:17:40|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|1349
1620227870000|2021-05-05 15:17:50|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|1516
1620227880000|2021-05-05 15:18:00|3902.5|3902|3903|3902.5|3903.5|3902.5|3902.5|3902|1188
1620227890000|2021-05-05 15:18:10|3903.5|3903|3904|3903.5|3904.5|3904|3903|3902.5|4609
1620227900000|2021-05-05 15:18:20|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|2709
1620227910000|2021-05-05 15:18:30|3904.5|3903|3904|3903.5|3904.5|3903.5|3903.5|3903|622
1620227920000|2021-05-05 15:18:40|||||||||100
1620227930000|2021-05-05 15:18:50|3904.5|3904|3903.5|3903|3904.5|3904|3903.5|3902.5|5762
1620227940000|2021-05-05 15:19:00|3903|3902.5|3903.5|3902.5|3903.5|3903|3903|3902.5|2393
1620227950000|2021-05-05 15:19:10|3903|3902|3902.5|3902|3903|3902|3902.5|3901.5|1388
1620227960000|2021-05-05 15:19:20|||||||||717
1620227970000|2021-05-05 15:19:30|||||||||918
1620227980000|2021-05-05 15:19:40|3902|3901.5|3901|3900.5|3902|3901.5|3901|3900.5|7020
1620228000000|2021-05-05 15:20:00|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|5098
1620228010000|2021-05-05 15:20:10|3901|3900.5|3902.5|3901.5|3902.5|3901.5|3901|3900.5|2765
1620228020000|2021-05-05 15:20:20|3902|3902|3901.5|3901|3902.5|3902|3901|3900.5|4439
1620228030000|2021-05-05 15:20:30|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|354
1620228040000|2021-05-05 15:20:40|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|1182
1620228050000|2021-05-05 15:20:50|||||||||1914
1620228060000|2021-05-05 15:21:00|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|2029
1620228070000|2021-05-05 15:21:10|3901.5||3901||3901.5||3901||942
1620228080000|2021-05-05 15:21:20|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|869
1620228090000|2021-05-05 15:21:30||3899.5||3900||3900||3899.5|3467
1620228100000|2021-05-05 15:21:40|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|1988
1620228110000|2021-05-05 15:21:50|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|2157
1620228120000|2021-05-05 15:22:00|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|470
1620228130000|2021-05-05 15:22:10|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|2234
1620228150000|2021-05-05 15:22:30|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|3197
1620228160000|2021-05-05 15:22:40|3900.5|3900|3900.5|3900|3901|3900.5|3900.5|3900|3802
1620228170000|2021-05-05 15:22:50|3901||3900.5||3901||3900.5||895
1620228180000|2021-05-05 15:23:00|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|347
1620228190000|2021-05-05 15:23:10|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|25293
1620228200000|2021-05-05 15:23:20|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|616
1620228210000|2021-05-05 15:23:30|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|878
1620228220000|2021-05-05 15:23:40|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|1064
1620228230000|2021-05-05 15:23:50|3899|3898.5|3898.5|3898|3900|3899|3898.5|3898|3856
1620228240000|2021-05-05 15:24:00|3898|3897.5|3899|3898|3899|3898|3898|3897|304
1620228250000|2021-05-05 15:24:10|3898.5|3896.5|3899.5|3899|3899.5|3899|3898|3896.5|5125
1620228260000|2021-05-05 15:24:20|3899|3898.5|3899|3898|3899|3898.5|3899|3898|1225
1620228270000|2021-05-05 15:24:30|3898.5|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|150
1620228280000|2021-05-05 15:24:40|3898.5|3898|3898.5|3898|3899|3898.5|3898.5|3898|0
1620228290000|2021-05-05 15:24:50|3899|3898.5|3899|3898.5|3899.5|3899|3899|3898.5|1086
1620228300000|2021-05-05 15:25:00|3899.5|3899|3899|3898|3899.5|3899|3899|3898|968
1620228310000|2021-05-05 15:25:10|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|95
1620228320000|2021-05-05 15:25:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|509
1620228330000|2021-05-05 15:25:30|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|620
1620228340000|2021-05-05 15:25:40|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|151
1620228360000|2021-05-05 15:26:00|3899|3898.5|3899|3898.5|3899.5|3899|3899|3898|2553
1620228370000|2021-05-05 15:26:10|||||||||988
1620228380000|2021-05-05 15:26:20|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897|2007
1620228390000|2021-05-05 15:26:30|3900.5|3900|3898|3897.5|3900.5|3900|3898|3897.5|19673
1620228400000|2021-05-05 15:26:40|3898.5|3897|3898|3897.5|3898.5|3897.5|3897.5|3897|3879
1620228410000|2021-05-05 15:26:50|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|386
1620228420000|2021-05-05 15:27:00|3897|3896.5|3897.5|3897|3897.5|3897|3896.5|3896|468
1620228430000|2021-05-05 15:27:10|3898||3897.5||3898||3897.5||1512
1620228440000|2021-05-05 15:27:20|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|1506
1620228450000|2021-05-05 15:27:30|3897|3897|3897|3896.5|3897.5|3897|3897|3896.5|92
1620228460000|2021-05-05 15:27:40|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|2906
1620228470000|2021-05-05 15:27:50|||||||||3
1620228490000|2021-05-05 15:28:10|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|400
1620228500000|2021-05-05 15:28:20|3897|3896.5|3897|3896|3897.5|3897|3896.5|3896|3093
1620228510000|2021-05-05 15:28:30|3896.5|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|648
1620228520000|2021-05-05 15:28:40|||||||||1050
1620228530000|2021-05-05 15:28:50|3897||3896.5||3897||3896.5||33167
1620228540000|2021-05-05 15:29:00|3897||3896.5||3897||3896.5||8005
1620228550000|2021-05-05 15:29:10|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|1087
1620228560000|2021-05-05 15:29:20|||||||||361
1620228570000|2021-05-05 15:29:30|3897.5|3897|3897.5|3897|3898|3897|3897.5|3897|1585
1620228580000|2021-05-05 15:29:40|3898|3897.5|3898|3897.5|3899|3898|3898|3897.5|6037
1620228590000|2021-05-05 15:29:50||3897||3897||3897||3897|218
1620284420000|2021-05-06 07:00:20|3909|3905|3912|3910.5|3912|3910.5|3909|3905|89572
1620284430000|2021-05-06 07:00:30|3911.5|3911|3912.5|3911|3912.5|3911.5|3911.5|3909|1309
1620284440000|2021-05-06 07:00:40|3913|3911.5|3912.5|3910.5|3913|3912|3912.5|3910|508
1620284450000|2021-05-06 07:00:50|3913|3911.5|3913|3912|3913|3912|3912|3910.5|2305
1620284460000|2021-05-06 07:01:00|3912.5|3911|3912.5|3912|3912.5|3912|3911.5|3910.5|1515
1620284470000|2021-05-06 07:01:10|3913|3912.5|3914.5|3913.5|3915|3914|3912.5|3912.5|619
1620284480000|2021-05-06 07:01:20|3914|3913|3914.5|3913|3914.5|3913.5|3914|3912.5|225
1620284490000|2021-05-06 07:01:30|3915|3912.5|3911.5|3910.5|3915|3914|3911.5|3910.5|3101
1620284500000|2021-05-06 07:01:40|3911|3910|3910.5|3909|3911.5|3910|3909.5|3908.5|1552
1620284510000|2021-05-06 07:01:50|3911.5|3908.5|3911.5|3910|3912|3911|3910.5|3908.5|469
1620284520000|2021-05-06 07:02:00|3911|3909|3914.5|3913.5|3915|3914|3910|3908.5|17459
1620284530000|2021-05-06 07:02:10|3915|3914|3916|3915|3916|3915|3914|3914|2316
1620284540000|2021-05-06 07:02:20|3915.5|3914.5|3912|3910|3915.5|3914.5|3910.5|3909.5|3441
1620284550000|2021-05-06 07:02:30|3911.5|3909.5|3911.5|3910|3911.5|3910.5|3909.5|3908.5|1461
1620284560000|2021-05-06 07:02:40|3912|3910.5|3915|3914|3915.5|3914|3911.5|3910|10413
1620284570000|2021-05-06 07:02:50|3915.5|3914.5|3918.5|3917|3919|3918.5|3915|3914|5787
1620284580000|2021-05-06 07:03:00|3918|3916.5|3919.5|3918|3919.5|3918|3918|3916|2428
1620284590000|2021-05-06 07:03:10|3919|3917.5|3919|3917|3919|3918|3915|3914|1817
1620284600000|2021-05-06 07:03:20|3918.5|3916.5|3918|3916|3918.5|3917|3915.5|3914|910
1620284610000|2021-05-06 07:03:30|3919|3916.5|3918|3916|3919|3917|3917|3915.5|2775
1620284620000|2021-05-06 07:03:40|3917.5|3915.5|3918|3916|3918|3916|3915.5|3914|658
1620284630000|2021-05-06 07:03:50|3917.5|3915.5|3919|3917.5|3923|3920.5|3917|3915.5|7623
1620284640000|2021-05-06 07:04:00|3919.5|3918|3923|3921|3923|3922|3919.5|3918|728
1620284650000|2021-05-06 07:04:10|3923.5|3921.5|3923.5|3922|3924|3923|3923|3921.5|614
1620284660000|2021-05-06 07:04:20|3924|3921.5|3921.5|3919|3924|3922|3919.5|3918|1589
1620284670000|2021-05-06 07:04:30|3921|3918.5|3924|3922|3924|3922|3920|3918|215
1620284680000|2021-05-06 07:04:40|3924.5|3922.5|3925.5|3924|3925.5|3924|3924.5|3922.5|663
1620284690000|2021-05-06 07:04:50|3925|3924.5|3927|3925.5|3927|3925.5|3925|3924|963
1620284700000|2021-05-06 07:05:00|3928|3926|3924.5|3922.5|3929|3927|3923.5|3921|8059
1620284710000|2021-05-06 07:05:10|3924|3922|3921.5|3920|3924|3922|3921.5|3920|505
1620284720000|2021-05-06 07:05:20|3922.5|3920.5|3921.5|3920|3922.5|3921.5|3921.5|3920|968
1620284730000|2021-05-06 07:05:30|3921|3919.5|3919.5|3918|3921|3919.5|3919.5|3918|2427
1620284740000|2021-05-06 07:05:40|3920|3918.5|3920.5|3919|3921.5|3919.5|3919.5|3918|772
1620284750000|2021-05-06 07:05:50|3920|3918.5|3920.5|3919.5|3920.5|3919.5|3920|3918|708
1620284760000|2021-05-06 07:06:00|3920|3919|3920.5|3919|3920.5|3919|3920|3918.5|170
1620284770000|2021-05-06 07:06:10|3921|3919.5|3925.5|3923.5|3926|3924.5|3920|3919|27072
1620284780000|2021-05-06 07:06:20|3925|3924.5|3923.5|3921.5|3926|3925|3923.5|3921.5|2329
1620284790000|2021-05-06 07:06:30|3923|3922|3925|3924.5|3925.5|3924.5|3923|3922|841
1620284800000|2021-05-06 07:06:40|3925.5|3925|3924.5|3923|3926.5|3925.5|3924.5|3923|1599
1620284810000|2021-05-06 07:06:50|3924|3922.5|3923.5|3923|3924|3923|3922.5|3921|656
1620284820000|2021-05-06 07:07:00|3923|3922.5|3921|3919.5|3923.5|3922.5|3920|3918.5|3217
1620284830000|2021-05-06 07:07:10|3920.5|3919|3926|3924.5|3926|3925|3920|3918|5165
1620284840000|2021-05-06 07:07:20|3929|3925|3928.5|3927|3929|3928.5|3927.5|3924.5|12461
1620284850000|2021-05-06 07:07:30|3928|3926.5|3928.5|3927.5|3929|3928|3928|3926|614
1620284860000|2021-05-06 07:07:40|3929|3928.5|3928|3927|3929|3928.5|3928|3927|3085
1620284870000|2021-05-06 07:07:50|3927.5|3926.5|3926|3925|3928|3927.5|3926|3925|4033
1620284880000|2021-05-06 07:08:00|3925.5|3924.5|3930|3928.5|3930|3929|3925|3923.5|8749
1620284890000|2021-05-06 07:08:10|3930.5|3929|3934|3932.5|3934|3932.5|3930.5|3929|6680
1620284900000|2021-05-06 07:08:20|3934.5|3933|3934.5|3933|3936|3935|3933.5|3932.5|9659
1620284910000|2021-05-06 07:08:30|3934|3932.5|3934|3933|3935|3934|3933.5|3932.5|3830
1620284920000|2021-05-06 07:08:40|3934.5|3932.5|3933.5|3932.5|3934.5|3933.5|3933|3932|3618
1620284930000|2021-05-06 07:08:50|3933|3933|3934|3933.5|3934.5|3933.5|3933|3932.5|2167
1620284940000|2021-05-06 07:09:00|3934.5|3933|3931|3930|3934.5|3933|3931|3930|10535
1620284950000|2021-05-06 07:09:10|3930.5|3929|3929.5|3928.5|3930.5|3929.5|3929|3927.5|6876
1620284960000|2021-05-06 07:09:20|3930|3929|3929|3927.5|3930.5|3929|3927.5|3927|3178
1620284970000|2021-05-06 07:09:30|3928.5|3927|3927.5|3926.5|3928.5|3927|3927|3926.5|491
1620284980000|2021-05-06 07:09:40|3927|3927|3924.5|3923.5|3927.5|3927|3924.5|3923.5|2763
1620284990000|2021-05-06 07:09:50|3925|3924|3923|3922|3925.5|3925|3923|3922|5141
1620285000000|2021-05-06 07:10:00|3923.5|3922.5|3922|3920.5|3923.5|3923|3921.5|3920|1700
1620285010000|2021-05-06 07:10:10|3921.5|3920|3921.5|3920.5|3922.5|3921.5|3919.5|3918|3203
1620285020000|2021-05-06 07:10:20|3922|3921.5|3920.5|3919.5|3922.5|3922|3920.5|3919.5|2749
1620285030000|2021-05-06 07:10:30|3920|3920|3920.5|3920|3921|3920|3920|3919.5|4044
1620285040000|2021-05-06 07:10:40|3920|3919.5|3921|3920.5|3921.5|3920.5|3920|3919|3629
1620285050000|2021-05-06 07:10:50|3921.5|3921|3922|3921.5|3923.5|3921.5|3921.5|3920.5|2765
1620285060000|2021-05-06 07:11:00|3922.5|3921|3917.5|3916.5|3923|3921.5|3917.5|3916.5|3882
1620285070000|2021-05-06 07:11:10|3917|3916|3915|3914|3917|3916|3915|3914|492
1620285080000|2021-05-06 07:11:20|3914.5|3913.5|3914|3913|3915.5|3915|3914|3913|1599
1620285090000|2021-05-06 07:11:30|3914.5|3912.5|3913|3912|3914.5|3913|3913|3912|970
1620285100000|2021-05-06 07:11:40|3913.5|3912.5|3914.5|3913.5|3915|3914|3913.5|3912|4037
1620285110000|2021-05-06 07:11:50|3914|3913|3914.5|3913.5|3914.5|3913.5|3913.5|3913|1143
1620285120000|2021-05-06 07:12:00|3914|3913|3918|3916.5|3919.5|3917.5|3914|3913|4718
1620285130000|2021-05-06 07:12:10|3917.5|3917|3916|3914.5|3917.5|3917.5|3916|3914.5|5458
1620285140000|2021-05-06 07:12:20|3916.5|3914|3916.5|3915|3917|3916|3916|3914|1646
1620285150000|2021-05-06 07:12:30|3916|3914.5|3915.5|3914|3916|3914.5|3915.5|3914|1540
1620285160000|2021-05-06 07:12:40|3916|3914.5|3916.5|3915|3916.5|3915.5|3915.5|3914.5|830
1620285170000|2021-05-06 07:12:50|3917|3915.5|3917|3916|3917.5|3916|3917|3915|1367
1620285180000|2021-05-06 07:13:00|3916.5|3915.5|3915|3914|3916.5|3915.5|3915|3914|1471
1620285190000|2021-05-06 07:13:10|3915.5|3914.5|3916|3915|3917|3916|3915|3914.5|770
1620285200000|2021-05-06 07:13:20||3915.5||3915.5||3915.5||3915|973
1620285210000|2021-05-06 07:13:30|3916.5|3916|3921|3920|3922|3920|3916.5|3916|2851
1620285220000|2021-05-06 07:13:40|3921.5|3920.5|3922.5|3921.5|3923.5|3922|3921.5|3920|1107
1620285230000|2021-05-06 07:13:50|3923|3921|3924|3922.5|3924|3922.5|3922.5|3921|7
1620285240000|2021-05-06 07:14:00|3923.5|3922|3921|3920|3923.5|3922|3921|3920|1148
1620285250000|2021-05-06 07:14:10|3922|3919.5|3921|3920|3923|3921.5|3921|3919|2860
1620285260000|2021-05-06 07:14:20|3921.5|3920.5|3921|3920|3921.5|3920.5|3920.5|3920|0
1620285270000|2021-05-06 07:14:30|3921.5|3920.5|3923|3921.5|3923.5|3922|3921.5|3920.5|1208
1620285280000|2021-05-06 07:14:40|3923.5|3923|3924.5|3923.5|3925|3924|3923.5|3922.5|948
1620285290000|2021-05-06 07:14:50|3925|3924|3927|3926.5|3927|3926.5|3924|3922.5|2875
1620285300000|2021-05-06 07:15:00|3926.5|3926|3930|3929|3930|3929|3926|3925.5|13622
1620285310000|2021-05-06 07:15:10|3930.5|3929.5|3931.5|3930|3933|3931|3930.5|3929|815
1620285320000|2021-05-06 07:15:20|3932|3930.5|3933|3931.5|3933|3931.5|3931.5|3929.5|1246
1620285330000|2021-05-06 07:15:30|3932.5|3932|3932.5|3932|3934|3932.5|3932.5|3931.5|984
1620285340000|2021-05-06 07:15:40|3932|3931.5|3930.5|3930|3933|3932|3930.5|3929.5|2283
1620285350000|2021-05-06 07:15:50|3931|3930.5|3931|3930.5|3932|3931|3929|3928.5|3127
1620285360000|2021-05-06 07:16:00|3930.5|3930|3931|3930|3931|3930.5|3930.5|3929.5|572
1620285370000|2021-05-06 07:16:10|3930.5|3929.5|3929|3928|3930.5|3929.5|3929|3928|1183
1620285380000|2021-05-06 07:16:20|3928.5|3927.5|3929|3928|3929|3928.5|3927.5|3926.5|1414
1620285390000|2021-05-06 07:16:30|3928.5|3928.5|3927.5|3926|3928.5|3928.5|3927.5|3926|1016
1620285400000|2021-05-06 07:16:40|3927|3926.5|3926.5|3925|3927|3926.5|3926.5|3925|134
1620285410000|2021-05-06 07:16:50|3926|3925.5|3926.5|3925.5|3928|3927|3926|3925|6041
1620285420000|2021-05-06 07:17:00|3926|3925|3924.5|3923.5|3926|3925|3924.5|3923.5|1694
1620285430000|2021-05-06 07:17:10|3924|3923|3924|3923|3924|3923.5|3924|3923|50
1620285440000|2021-05-06 07:17:20|3923.5|3922.5|3921.5|3920.5|3923.5|3922.5|3921|3920|1144
1620285450000|2021-05-06 07:17:30|3922|3921|3922|3921|3922|3921|3920|3919|3156
1620285460000|2021-05-06 07:17:40|3922.5|3921.5|3922|3921.5|3923|3922|3922|3921.5|1066
1620285470000|2021-05-06 07:17:50|3921.5|3921|3921.5|3920.5|3922|3921.5|3921|3919.5|543
1620285480000|2021-05-06 07:18:00|3922|3921|3921|3920|3922|3921.5|3920.5|3919.5|1154
1620285490000|2021-05-06 07:18:10|3921.5|3920.5|3921|3920.5|3922.5|3922|3921|3919.5|4630
1620285500000|2021-05-06 07:18:20|3921.5|3921|3921.5|3921|3922.5|3921.5|3921.5|3921|1010
1620285510000|2021-05-06 07:18:30|3922|3921.5|3920.5|3919|3923.5|3923|3920.5|3919|5709
1620285520000|2021-05-06 07:18:40|3920|3919.5|3919|3918|3920|3919.5|3916|3915.5|4783
1620285530000|2021-05-06 07:18:50||3917.5||3918||3918||3917.5|200
1620285540000|2021-05-06 07:19:00|3918.5|3917.5|3918|3917|3919|3918|3918|3917|85
1620285550000|2021-05-06 07:19:10|3918.5|3917.5|3919|3918.5|3920|3919|3918|3917|1305
1620285560000|2021-05-06 07:19:20|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917|538
1620285570000|2021-05-06 07:19:30|3919|3918|3919.5|3919|3921|3920|3919|3918|2430
1620285580000|2021-05-06 07:19:40|3920||3920||3920||3920||0
1620285590000|2021-05-06 07:19:50|3919.5|3918.5|3919.5|3919|3920|3919|3918.5|3917.5|1120
1620285600000|2021-05-06 07:20:00|3920|3919.5|3917.5|3916.5|3921|3920|3917.5|3916.5|6672
1620285610000|2021-05-06 07:20:10|3918|3917|3920.5|3920|3921|3920|3918|3917|1636
1620285620000|2021-05-06 07:20:20|3921||3920.5||3921||3920.5||495
1620285630000|2021-05-06 07:20:30|3920|3919.5|3918.5|3917.5|3920|3919.5|3918.5|3917.5|2812
1620285640000|2021-05-06 07:20:40|3919|3918|3920|3919.5|3920|3919.5|3918.5|3918|832
1620285650000|2021-05-06 07:20:50|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|40
1620285660000|2021-05-06 07:21:00|3919|3918|3919.5|3919|3920.5|3919.5|3919|3918|4456
1620285670000|2021-05-06 07:21:10|3920|3919.5|3920|3919|3921|3920|3919.5|3919|3885
1620285680000|2021-05-06 07:21:20|3919.5|3918.5|3917.5|3917|3920|3918.5|3917.5|3916.5|6629
1620285690000|2021-05-06 07:21:30|3918|3917.5|3917|3916|3918.5|3918|3917|3915.5|1771
1620285700000|2021-05-06 07:21:40|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|340
1620285710000|2021-05-06 07:21:50|3918|3917|3918.5|3917.5|3918.5|3917.5|3918|3917|1179
1620285720000|2021-05-06 07:22:00|3919|3918|3918|3917|3919|3918|3917|3916|1210
1620285730000|2021-05-06 07:22:10|3918.5|3917.5|3918.5|3917.5|3920.5|3919.5|3918.5|3917.5|8205
1620285740000|2021-05-06 07:22:20|3918|3917|3918.5|3918|3919|3918|3918|3917|565
1620285750000|2021-05-06 07:22:30|3919|3918.5|3918.5|3917.5|3919|3918.5|3918.5|3917.5|271
1620285760000|2021-05-06 07:22:40|3919|3918|3920|3919|3921|3920.5|3919|3918|2393
1620285770000|2021-05-06 07:22:50|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3920.5|3919.5|538
1620285780000|2021-05-06 07:23:00|3920|3920|3920.5|3920|3920.5|3920|3920|3919.5|44
1620285790000|2021-05-06 07:23:10|3921|3920.5|3922.5|3921.5|3922.5|3922|3920.5|3920|6777
1620285800000|2021-05-06 07:23:20|3922|3921|3921|3920|3922|3921.5|3920.5|3920|1118
1620285810000|2021-05-06 07:23:30|3921.5|3920.5|3922|3921.5|3922.5|3921.5|3921.5|3920.5|3960
1620285820000|2021-05-06 07:23:40|3921.5|3921|3922.5|3922|3922.5|3922|3921.5|3920.5|2786
1620285830000|2021-05-06 07:23:50|3923|3922.5|3923|3922|3924|3923|3923|3922|1439
1620285840000|2021-05-06 07:24:00|3922.5|3921.5|3921.5|3920.5|3922.5|3921.5|3921|3920.5|865
1620285850000|2021-05-06 07:24:10|3921|3921|3922|3921|3922|3921|3921|3921|0
1620285860000|2021-05-06 07:24:20|3921.5|3920.5|3919|3918|3921.5|3921|3918.5|3917.5|2630
1620285870000|2021-05-06 07:24:30|3918.5|3917.5|3918.5|3917.5|3919|3918|3918|3917.5|2940
1620285880000|2021-05-06 07:24:40|3918|3917|3918.5|3918|3918.5|3918|3917.5|3916.5|1651
1620285890000|2021-05-06 07:24:50|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|848
1620285900000|2021-05-06 07:25:00|3919|3918.5|3919|3918.5|3919|3918.5|3918.5|3918|1212
1620285910000|2021-05-06 07:25:10|3918.5|3918|3920|3919.5|3920.5|3920|3918.5|3917.5|7134
1620285920000|2021-05-06 07:25:20|3920.5|3920|3920.5|3919.5|3921|3920.5|3920|3919.5|3632
1620285930000|2021-05-06 07:25:30|3921|3920|3920.5|3920|3921|3920|3920.5|3920|970
1620285940000|2021-05-06 07:25:40|3921|3920.5|3921.5|3921|3922|3921|3921|3920.5|1406
1620285950000|2021-05-06 07:25:50|3922|3921.5|3924.5|3924|3924.5|3924|3922|3921.5|7873
1620285960000|2021-05-06 07:26:00|3925|3924.5|3923|3922.5|3925|3924.5|3922.5|3922|2256
1620285970000|2021-05-06 07:26:10|3922.5|3922|3922|3921.5|3923|3922.5|3922|3921.5|1324
1620285980000|2021-05-06 07:26:20|3922.5|3921|3922.5|3921.5|3923|3922|3921|3920|1438
1620286000000|2021-05-06 07:26:40|3922|3922|3922.5|3922|3922.5|3922|3922|3922|162
1620286010000|2021-05-06 07:26:50|||||||||74
1620286020000|2021-05-06 07:27:00|3922|3921.5|3922.5|3922|3922.5|3922|3921.5|3921|1227
1620286030000|2021-05-06 07:27:10|3923|3922.5|3924|3923|3924.5|3923|3923|3922|763
1620286040000|2021-05-06 07:27:20|3923.5|3922.5|3924.5|3923.5|3924.5|3924|3923|3922.5|207
1620286050000|2021-05-06 07:27:30|3924|3923|3925.5|3924.5|3925.5|3925|3923.5|3922.5|3289
1620286060000|2021-05-06 07:27:40|3925|3925|3925.5|3925|3925.5|3925|3925|3924|86
1620286070000|2021-05-06 07:27:50|3926|3925.5|3927|3926|3927|3926|3926|3925.5|95
1620286080000|2021-05-06 07:28:00|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|899
1620286090000|2021-05-06 07:28:10|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926|614
1620286100000|2021-05-06 07:28:20|3927|3926|3928.5|3928|3929|3928|3926.5|3926|5395
1620286110000|2021-05-06 07:28:30|3928|3927.5|3928.5|3928|3928.5|3928|3927.5|3927|693
1620286120000|2021-05-06 07:28:40|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|1214
1620286130000|2021-05-06 07:28:50|3928|3927|3927|3926|3928|3927|3927|3926|525
1620286140000|2021-05-06 07:29:00|3926.5|3926.5|3928|3927|3928|3927.5|3926.5|3926|1110
1620286150000|2021-05-06 07:29:10|3928.5|3927.5|3929|3928.5|3929.5|3928.5|3928.5|3927.5|902
1620286160000|2021-05-06 07:29:20|3928.5|3928|3929|3928|3929.5|3928.5|3928.5|3928|888
1620286170000|2021-05-06 07:29:30|3929.5|3928.5|3929.5|3928.5|3930|3929.5|3929|3928.5|311
1620286180000|2021-05-06 07:29:40|3929|3928|3929|3928|3929.5|3928.5|3929|3928|1010
1620286190000|2021-05-06 07:29:50|3928.5|3927.5|3925.5|3925|3928.5|3927.5|3925.5|3925|9437
1620286200000|2021-05-06 07:30:00|3925|3924.5|3926.5|3926|3927.5|3927|3924.5|3924|6774
1620286210000|2021-05-06 07:30:10|3926|3925.5|3926|3925.5|3928.5|3928|3926|3925.5|5574
1620286220000|2021-05-06 07:30:20|3925.5|3925|3925|3923.5|3925.5|3925|3924.5|3923.5|563
1620286230000|2021-05-06 07:30:30|3924.5|3924|3925|3924|3925|3924|3924.5|3924|784
1620286240000|2021-05-06 07:30:40|3924.5|3924.5|3925.5|3925|3925.5|3925|3924.5|3924.5|460
1620286250000|2021-05-06 07:30:50|3925|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|1542
1620286260000|2021-05-06 07:31:00|3926|3925|3926|3925|3926|3925|3926|3925|0
1620286270000|2021-05-06 07:31:10|3925.5|3925.5|3928.5|3927.5|3928.5|3927.5|3925.5|3925.5|4744
1620286280000|2021-05-06 07:31:20|3928|3927|3927|3926|3928|3927|3927|3926|1586
1620286290000|2021-05-06 07:31:30|3927.5|3926.5|3929|3928|3929|3928.5|3927|3926.5|1635
1620286300000|2021-05-06 07:31:40|3928.5|3927.5|3929|3928|3929|3928.5|3928|3927.5|1767
1620286310000|2021-05-06 07:31:50|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|162
1620286320000|2021-05-06 07:32:00|3928|3927.5|3926.5|3925.5|3928|3927.5|3926.5|3925.5|2183
1620286330000|2021-05-06 07:32:10|3926|3925|3925|3924|3926|3925|3924.5|3923.5|1258
1620286340000|2021-05-06 07:32:20|3924.5|3924.5|3925|3924|3925|3924.5|3924.5|3924|91
1620286350000|2021-05-06 07:32:30|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924.5|316
1620286360000|2021-05-06 07:32:40|3924.5|3924|3924.5|3924|3925|3924.5|3924.5|3923.5|1221
1620286370000|2021-05-06 07:32:50|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924|1064
1620286380000|2021-05-06 07:33:00|3925|3924|3924.5|3924|3925|3924|3924.5|3923.5|689
1620286390000|2021-05-06 07:33:10|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923|811
1620286400000|2021-05-06 07:33:20|3924|3924|3924.5|3923|3925|3924.5|3924|3923|1890
1620286410000|2021-05-06 07:33:30|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|1182
1620286420000|2021-05-06 07:33:40|3924|3923.5|3922.5|3921.5|3924|3923.5|3922.5|3921.5|1820
1620286430000|2021-05-06 07:33:50|3922|3922|3921|3920|3922|3922|3921|3920|408
1620286440000|2021-05-06 07:34:00|3921.5|3920.5|3921.5|3920.5|3922|3921|3921.5|3920.5|2322
1620286450000|2021-05-06 07:34:10|3921|3920|3920|3919.5|3921.5|3920.5|3919.5|3919|2904
1620286460000|2021-05-06 07:34:20|3920.5|3920|3921.5|3920.5|3922.5|3922|3920.5|3919.5|1361
1620286470000|2021-05-06 07:34:30|3921|3920|3921|3920|3921.5|3920|3921|3920|551
1620286480000|2021-05-06 07:34:40|||||||||125
1620286490000|2021-05-06 07:34:50|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3919.5|3919|145
1620286500000|2021-05-06 07:35:00|3921|3920|3920|3919.5|3921.5|3920.5|3920|3919|1098
1620286510000|2021-05-06 07:35:10|3919.5|3919|3919|3917.5|3919.5|3919|3918|3917.5|1424
1620286520000|2021-05-06 07:35:20|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3917.5|811
1620286530000|2021-05-06 07:35:30|3919|3918|3917.5|3917|3919|3918|3917.5|3917|845
1620286540000|2021-05-06 07:35:40|3917|3916.5|3916.5|3916|3917.5|3916.5|3916.5|3915.5|113
1620286550000|2021-05-06 07:35:50|3917|3916.5|3918|3917|3918|3917.5|3916.5|3916|261
1620286560000|2021-05-06 07:36:00|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917.5|341
1620286570000|2021-05-06 07:36:10|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|153
1620286580000|2021-05-06 07:36:20|3918.5|3918|3920.5|3920|3921|3920.5|3918.5|3917.5|24716
1620286590000|2021-05-06 07:36:30|3921|3920.5|3920.5|3919.5|3922.5|3922|3920.5|3919.5|1361
1620286600000|2021-05-06 07:36:40|3920|3919|3921|3919.5|3921.5|3920.5|3919.5|3919|3715
1620286610000|2021-05-06 07:36:50|||||||||1
1620286620000|2021-05-06 07:37:00|3920.5|3919|3919|3918.5|3920.5|3919.5|3918.5|3918|2463
1620286630000|2021-05-06 07:37:10|3919.5|3919|3921|3919.5|3921|3919.5|3919.5|3919|206
1620286640000|2021-05-06 07:37:20|3922|3920|3922|3920.5|3922.5|3921|3921|3920|2929
1620286650000|2021-05-06 07:37:30|3921.5|3920|3921|3920.5|3921.5|3920.5|3920.5|3920|2056
1620286660000|2021-05-06 07:37:40|3920.5|3920|3920|3919|3921|3920|3920|3919|677
1620286670000|2021-05-06 07:37:50|3920.5|3919.5|3919|3918|3920.5|3919.5|3919|3918|724
1620286680000|2021-05-06 07:38:00|3918.5|3917.5|3918|3917|3918.5|3918|3917.5|3916.5|1088
1620286690000|2021-05-06 07:38:10|3917.5|3916.5|3917|3916|3918|3916.5|3917|3916|423
1620286700000|2021-05-06 07:38:20|3917.5|3916.5|3916|3915.5|3917.5|3916.5|3915|3914.5|6010
1620286710000|2021-05-06 07:38:30|3916.5|3916|3917|3916|3917.5|3917|3916.5|3916|1806
1620286720000|2021-05-06 07:38:40|3918|3916.5|3917|3916|3918|3917.5|3917|3916|4860
1620286730000|2021-05-06 07:38:50|3916|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|1301
1620286740000|2021-05-06 07:39:00|3916|3915|3915.5|3914.5|3916.5|3915.5|3915|3914.5|2869
1620286750000|2021-05-06 07:39:10|3915|3914|3914.5|3914|3915.5|3914|3914|3913|3098
1620286760000|2021-05-06 07:39:20|3915|3913.5|3916|3915|3916|3915.5|3915|3913.5|1577
1620286770000|2021-05-06 07:39:30|3915.5|3914.5|3915.5|3914.5|3916|3915|3915.5|3914.5|559
1620286780000|2021-05-06 07:39:40|3915|3914|3914.5|3913.5|3915.5|3914.5|3914|3913|1808
1620286790000|2021-05-06 07:39:50|3914|3914|3915.5|3915|3915.5|3915|3914|3914|1717
1620286800000|2021-05-06 07:40:00|3915|3914.5|3915.5|3915|3916|3915|3915|3914.5|138
1620286810000|2021-05-06 07:40:10|3916|3915.5|3916|3915|3916|3915.5|3915.5|3915|25
1620286820000|2021-05-06 07:40:20|3915.5|3915.5|3917|3916|3917|3916.5|3915.5|3915|923
1620286830000|2021-05-06 07:40:30|3916.5|3915.5|3917|3916|3917|3916|3916.5|3915.5|421
1620286840000|2021-05-06 07:40:40|3917.5|3916.5|3918.5|3917.5|3918.5|3917.5|3917.5|3916|601
1620286850000|2021-05-06 07:40:50|3918|3917|3918.5|3918|3918.5|3918|3917.5|3916.5|1871
1620286860000|2021-05-06 07:41:00|3918|3917.5|3917|3916.5|3918|3917.5|3917|3916|3561
1620286870000|2021-05-06 07:41:10|3917.5|3917|3918|3917|3918.5|3918|3917.5|3917|2664
1620286880000|2021-05-06 07:41:20|3917.5|3917.5|3917.5|3916.5|3917.5|3917.5|3917|3916.5|1563
1620286890000|2021-05-06 07:41:30|3917||3917.5||3917.5||3917||0
1620286900000|2021-05-06 07:41:40|3917||3917||3917||3917||112
1620286910000|2021-05-06 07:41:50|3916.5|3916|3916.5|3915.5|3917|3916.5|3916|3915.5|408
1620286920000|2021-05-06 07:42:00|3916|3916|3918|3917|3918|3917|3916|3916|1529
1620286930000|2021-05-06 07:42:10|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|433
1620286940000|2021-05-06 07:42:20|3917.5|3917|3918|3917|3918|3917|3917.5|3916.5|588
1620286950000|2021-05-06 07:42:30|3919|3917.5|3919|3918|3919|3918|3918.5|3917.5|1500
1620286960000|2021-05-06 07:42:40|3918.5||3918.5||3919||3918.5||0
1620286970000|2021-05-06 07:42:50|3918|3917.5|3918|3917|3918|3917.5|3918|3917|214
1620286980000|2021-05-06 07:43:00|3918.5|3917.5|3918.5|3918|3919|3918|3918|3917.5|282
1620286990000|2021-05-06 07:43:10|3919|3918.5|3920.5|3920|3920.5|3920|3919|3918.5|1131
1620287000000|2021-05-06 07:43:20|3922.5|3920.5|3922|3921.5|3922.5|3921.5|3921.5|3920.5|5322
1620287010000|2021-05-06 07:43:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|333
1620287020000|2021-05-06 07:43:40|3922|3921.5|3925|3924|3925|3924|3922|3921.5|1799
1620287030000|2021-05-06 07:43:50|3924.5|3924.5|3924|3923.5|3924.5|3924.5|3923|3922.5|7170
1620287040000|2021-05-06 07:44:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3922.5|489
1620287050000|2021-05-06 07:44:10|3923|3922.5|3922|3921|3923|3922.5|3921.5|3921|933
1620287060000|2021-05-06 07:44:20|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921|0
1620287070000|2021-05-06 07:44:30|3923|3922|3923|3922|3923.5|3922.5|3922.5|3922|882
1620287080000|2021-05-06 07:44:40|3922.5|3921.5|3922|3921|3922.5|3921.5|3921.5|3921|590
1620287090000|2021-05-06 07:44:50|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|0
1620287100000|2021-05-06 07:45:00|3922|3921|3923|3922.5|3923.5|3922.5|3921.5|3920.5|2737
1620287110000|2021-05-06 07:45:10|3923.5|3923|3923|3922|3923.5|3923|3922.5|3922|1103
1620287120000|2021-05-06 07:45:20|3923.5|3922.5|3924|3923|3924|3923|3923|3922.5|1
1620287130000|2021-05-06 07:45:30|3924.5|3923.5|3924|3923|3925|3924.5|3923.5|3923|1084
1620287140000|2021-05-06 07:45:40|3923.5|3922.5|3923.5|3923|3924|3923|3923|3922.5|695
1620287160000|2021-05-06 07:46:00|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3921.5|211
1620287170000|2021-05-06 07:46:10|3923.5|3923|3922|3921|3923.5|3923|3921.5|3921|481
1620287180000|2021-05-06 07:46:20|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922.5|3921.5|460
1620287190000|2021-05-06 07:46:30|3922|3921|3921.5|3921|3922|3921|3921.5|3921|0
1620287200000|2021-05-06 07:46:40|3922.5|3921.5|3924|3923|3924|3923.5|3922|3921.5|2153
1620287210000|2021-05-06 07:46:50|3924.5|3923.5|3925|3924|3925|3924.5|3924.5|3923.5|404
1620287220000|2021-05-06 07:47:00|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923|662
1620287230000|2021-05-06 07:47:10|3925|3923.5|3925.5|3925|3926|3925|3924.5|3923.5|1319
1620287240000|2021-05-06 07:47:20|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|387
1620287250000|2021-05-06 07:47:30|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926|453
1620287260000|2021-05-06 07:47:40|3927|3927|3927|3926.5|3928|3927.5|3927|3926.5|2623
1620287270000|2021-05-06 07:47:50|3926.5|3926|3928|3927.5|3928|3927.5|3926|3925.5|1673
1620287280000|2021-05-06 07:48:00|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|99
1620287290000|2021-05-06 07:48:10|3927.5|3927.5|3929|3928.5|3929|3928.5|3927.5|3927.5|1021
1620287300000|2021-05-06 07:48:20|3929.5|3928|3929.5|3928.5|3929.5|3929|3929.5|3928|240
1620287310000|2021-05-06 07:48:30|3929|3929|3928.5|3928|3929|3929|3928.5|3928|592
1620287320000|2021-05-06 07:48:40|3928|3927.5|3928|3927.5|3928|3928|3928|3927.5|0
1620287330000|2021-05-06 07:48:50|3928.5|3928|3927.5|3927|3928.5|3928|3926.5|3926|2738
1620287340000|2021-05-06 07:49:00|3927|3926.5|3926.5|3925.5|3927|3926.5|3926|3925.5|195
1620287350000|2021-05-06 07:49:10|3926|3925|3926|3925.5|3926|3925.5|3925.5|3925|126
1620287360000|2021-05-06 07:49:20|3925.5|3925|3927.5|3926.5|3927.5|3927|3925.5|3925|694
1620287370000|2021-05-06 07:49:30|3927|3927|3927.5|3927|3927.5|3927|3927|3927|239
1620287380000|2021-05-06 07:49:40|3928|3927.5|3927.5|3927|3928.5|3927.5|3927.5|3927|102
1620287390000|2021-05-06 07:49:50|3928|3927.5|3929|3928|3929|3928.5|3928|3927.5|936
1620287400000|2021-05-06 07:50:00|3928.5|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|479
1620287410000|2021-05-06 07:50:10|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|898
1620287420000|2021-05-06 07:50:20|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|416
1620287430000|2021-05-06 07:50:30|3929|3928.5|3929|3928.5|3929.5|3929|3928.5|3928|1868
1620287440000|2021-05-06 07:50:40|3928.5|3928|3926.5|3926|3928.5|3928|3926.5|3926|363
1620287450000|2021-05-06 07:50:50|3926|3925.5|3925.5|3925|3926.5|3926|3925.5|3925|1089
1620287460000|2021-05-06 07:51:00|3925|3924.5|3926|3925|3926|3925.5|3924|3923.5|2273
1620287470000|2021-05-06 07:51:10|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|240
1620287480000|2021-05-06 07:51:20|3926|3926|3926|3925.5|3926|3926|3926|3925.5|562
1620287490000|2021-05-06 07:51:30|3925.5|3925|3925|3924|3925.5|3925|3924.5|3924|269
1620287500000|2021-05-06 07:51:40|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|357
1620287510000|2021-05-06 07:51:50|3925|3924|3925|3924|3925|3924.5|3924.5|3923.5|663
1620287520000|2021-05-06 07:52:00|3924.5|3924.5|3924.5|3923.5|3924.5|3924.5|3923.5|3923|475
1620287530000|2021-05-06 07:52:10|3925|3924|3926|3925|3926|3925.5|3924.5|3924|283
1620287540000|2021-05-06 07:52:20|3925.5|3925.5|3926.5|3925.5|3926.5|3926|3925.5|3925|1125
1620287550000|2021-05-06 07:52:30|3926|3926|3925.5|3925|3926|3926|3925.5|3925|114
1620287560000|2021-05-06 07:52:40|3926|3925.5|3926.5|3926|3926.5|3926|3925.5|3925.5|1378
1620287570000|2021-05-06 07:52:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|218
1620287580000|2021-05-06 07:53:00|3926.5|3926|3929.5|3929|3929.5|3929|3926|3925.5|3445
1620287590000|2021-05-06 07:53:10|3930|3929.5|3929.5|3928.5|3930|3929.5|3929|3928.5|884
1620287600000|2021-05-06 07:53:20|3929|3929|3929.5|3929|3929.5|3929|3928.5|3928|1289
1620287610000|2021-05-06 07:53:30|3930|3929.5|3927.5|3927|3930.5|3930|3927.5|3927|7371
1620287620000|2021-05-06 07:53:40|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|329
1620287630000|2021-05-06 07:53:50|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|38
1620287640000|2021-05-06 07:54:00|3927.5|3926|3926.5|3925.5|3927.5|3926.5|3926|3925.5|15
1620287650000|2021-05-06 07:54:10|3926|3926|3927.5|3926.5|3927.5|3927|3926|3926|443
1620287660000|2021-05-06 07:54:20|3927|3926|3926|3925|3927|3926|3925.5|3925|330
1620287670000|2021-05-06 07:54:30|3926.5|3925.5|3927|3926.5|3927|3926.5|3926.5|3925|274
1620287680000|2021-05-06 07:54:40|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|184
1620287690000|2021-05-06 07:54:50|3926.5|3926.5|3926.5|3926|3926.5|3926.5|3926.5|3926|0
1620287700000|2021-05-06 07:55:00|3926|3925.5|3927|3926.5|3927|3926.5|3926|3925|528
1620287710000|2021-05-06 07:55:10|3927.5|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|446
1620287720000|2021-05-06 07:55:20|3927|3926|3927.5|3926.5|3927.5|3927|3927|3926|235
1620287730000|2021-05-06 07:55:30|3927|3927|3928.5|3927.5|3928.5|3928|3927|3927|113
1620287740000|2021-05-06 07:55:40|3928|3928|3928.5|3928|3928.5|3928|3928|3928|0
1620287760000|2021-05-06 07:56:00|3929|3928.5|3928|3927.5|3929.5|3929|3928|3927|965
1620287770000|2021-05-06 07:56:10|3927.5|3927|3929|3928.5|3929|3928.5|3927.5|3926.5|633
1620287780000|2021-05-06 07:56:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1620287790000|2021-05-06 07:56:30|3928|3927.5|3927.5|3927|3928|3927.5|3927|3926|460
1620287800000|2021-05-06 07:56:40|3928|3927.5|3928|3927.5|3928.5|3928|3927.5|3926.5|977
1620287810000|2021-05-06 07:56:50|3928.5|3928|3929|3928|3929|3928|3928.5|3928|401
1620287820000|2021-05-06 07:57:00|3928.5|3927.5|3929|3928.5|3929|3928.5|3928.5|3927.5|592
1620287830000|2021-05-06 07:57:10|3929.5|3929|3929.5|3929|3930|3929|3929.5|3929|521
1620287840000|2021-05-06 07:57:20|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|418
1620287850000|2021-05-06 07:57:30|3930.5|3930|3931|3930.5|3931.5|3930.5|3930.5|3930|1536
1620287860000|2021-05-06 07:57:40|3931.5|3930|3931.5|3930.5|3931.5|3930.5|3931.5|3930|245
1620287870000|2021-05-06 07:57:50|3931|3931|3932|3931.5|3932|3931.5|3931|3931|543
1620287880000|2021-05-06 07:58:00|3931.5|3931|3931|3930.5|3932|3931|3930|3929.5|1471
1620287890000|2021-05-06 07:58:10|3930.5|3930|3930.5|3929.5|3930.5|3930.5|3930|3929.5|0
1620287900000|2021-05-06 07:58:20|3930|3929|3930|3929|3930|3929|3929.5|3929|354
1620287910000|2021-05-06 07:58:30|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|1617
1620287920000|2021-05-06 07:58:40|3928.5|3928|3927.5|3927|3928.5|3928|3927.5|3927|1161
1620287930000|2021-05-06 07:58:50|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|1199
1620287940000|2021-05-06 07:59:00|3927|3927|3927|3926.5|3927.5|3927|3925.5|3925|2333
1620287950000|2021-05-06 07:59:10|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|1461
1620287960000|2021-05-06 07:59:20|3927.5|3926.5|3927|3926|3927.5|3927|3927|3926|915
1620287970000|2021-05-06 07:59:30|3927.5|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|916
1620287980000|2021-05-06 07:59:40|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926|11
1620287990000|2021-05-06 07:59:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|150
1620288000000|2021-05-06 08:00:00|3926|3925.5|3926.5|3925.5|3926.5|3926|3924.5|3924|2002
1620288010000|2021-05-06 08:00:10|3926|3925|3927|3926|3927|3926.5|3926|3925|1339
1620288020000|2021-05-06 08:00:20|3926.5||3927||3927||3926.5||0
1620288030000|2021-05-06 08:00:30|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|1012
1620288040000|2021-05-06 08:00:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1620288050000|2021-05-06 08:00:50|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3925.5|95
1620288060000|2021-05-06 08:01:00|3927|3926.5|3928.5|3928|3929|3928.5|3927|3926.5|5030
1620288070000|2021-05-06 08:01:10|3929|3928.5|3929|3928|3929.5|3928.5|3928.5|3928|610
1620288080000|2021-05-06 08:01:20|3928.5|3928.5|3929.5|3928.5|3929.5|3929|3928|3927.5|4332
1620288090000|2021-05-06 08:01:30|3929|3928|3929|3928.5|3929.5|3929|3929|3928|1303
1620288110000|2021-05-06 08:01:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|463
1620288120000|2021-05-06 08:02:00|3929|3928.5|3928.5|3927.5|3929|3928.5|3928|3927.5|1009
1620288130000|2021-05-06 08:02:10|3928|3927|3926.5|3926|3928|3927|3926.5|3926|337
1620288140000|2021-05-06 08:02:20|3926|3925.5|3925.5|3925|3926|3925.5|3925|3924.5|335
1620288150000|2021-05-06 08:02:30|3926|3925.5|3925.5|3925|3926.5|3926|3925.5|3925|1485
1620288160000|2021-05-06 08:02:40|3925|3924.5|3924.5|3924|3925|3925|3924.5|3924|0
1620288170000|2021-05-06 08:02:50|3924|3923.5|3924.5|3924|3925|3924.5|3924|3923.5|1737
1620288180000|2021-05-06 08:03:00|3925|3924.5|3926|3925|3926|3925.5|3924.5|3924.5|862
1620288190000|2021-05-06 08:03:10|3925.5|3925.5|3926|3925.5|3926.5|3925.5|3925.5|3925.5|0
1620288200000|2021-05-06 08:03:20|3926.5|3925|3926|3925.5|3926.5|3925.5|3925.5|3925|62
1620288210000|2021-05-06 08:03:30|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|650
1620288220000|2021-05-06 08:03:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|141
1620288240000|2021-05-06 08:04:00|3926|3925.5|3926|3925.5|3926.5|3926|3925.5|3925|737
1620288250000|2021-05-06 08:04:10|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3924.5|511
1620288260000|2021-05-06 08:04:20|3925|3924.5|3923.5|3923|3925|3924.5|3923.5|3923|593
1620288290000|2021-05-06 08:04:50|3924|3923.5|3922.5|3921.5|3924|3923.5|3922|3921|2117
1620288300000|2021-05-06 08:05:00|3922|3922|3924|3923|3924|3923|3922|3921.5|740
1620288310000|2021-05-06 08:05:10|3924.5|3923.5|3925|3924.5|3925|3924.5|3924.5|3923.5|920
1620288320000|2021-05-06 08:05:20|3924.5|3924|3924|3923.5|3924.5|3924|3922.5|3921.5|1030
1620288330000|2021-05-06 08:05:30|3923.5|3923|3922.5|3922|3923.5|3923|3922.5|3922|954
1620288340000|2021-05-06 08:05:40|3922|3921.5|3923|3922.5|3923|3922.5|3921.5|3920.5|845
1620288350000|2021-05-06 08:05:50|3923.5|3923|3922|3921.5|3923.5|3923|3922|3921|1548
1620288360000|2021-05-06 08:06:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|436
1620288370000|2021-05-06 08:06:10|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|101
1620288380000|2021-05-06 08:06:20|3923|3922|3926|3925.5|3926|3925.5|3923|3922|2491
1620288390000|2021-05-06 08:06:30|3925.5|3925|3925.5|3924.5|3926.5|3926|3925|3924.5|585
1620288400000|2021-05-06 08:06:40|3925|3924|3926.5|3926|3926.5|3926|3924.5|3924|1845
1620288410000|2021-05-06 08:06:50|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|1001
1620288420000|2021-05-06 08:07:00|3927.5|3927|3926|3925|3927.5|3927|3925.5|3925|1637
1620288430000|2021-05-06 08:07:10|3926.5|3925.5|3927|3926.5|3927|3926.5|3926.5|3925.5|428
1620288440000|2021-05-06 08:07:20|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1620288450000|2021-05-06 08:07:30|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|377
1620288460000|2021-05-06 08:07:40|3925|3924.5|3925.5|3924.5|3925.5|3925|3924.5|3924|762
1620288470000|2021-05-06 08:07:50|3925|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|236
1620288480000|2021-05-06 08:08:00|3925|3924|3924.5|3924|3925|3924.5|3924|3923.5|2025
1620288490000|2021-05-06 08:08:10|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|140
1620288500000|2021-05-06 08:08:20|3925.5|3925|3926.5|3926|3926.5|3926|3925.5|3925|1201
1620288510000|2021-05-06 08:08:30|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|50
1620288520000|2021-05-06 08:08:40|3927.5|3927|3927.5|3927|3927.5|3927|3927|3926.5|782
1620288530000|2021-05-06 08:08:50|3928|3927.5|3930|3929.5|3931|3930|3928|3927.5|7192
1620288540000|2021-05-06 08:09:00|3930.5|3930|3930.5|3930|3931|3930|3930|3929.5|3023
1620288550000|2021-05-06 08:09:10|3931|3929.5|3931|3930.5|3931|3930.5|3930|3929.5|673
1620288560000|2021-05-06 08:09:20|3930.5|3930|3931.5|3931|3931.5|3931|3930.5|3930|928
1620288570000|2021-05-06 08:09:30|3932|3931.5|3931|3930.5|3932|3931.5|3931|3930.5|381
1620288580000|2021-05-06 08:09:40|3931.5|3931|3933|3932.5|3933|3932.5|3931|3930.5|3432
1620288590000|2021-05-06 08:09:50|3933.5|3933|3932.5|3932|3933.5|3933|3932.5|3932|1850
1620288600000|2021-05-06 08:10:00|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|215
1620288610000|2021-05-06 08:10:10|3932.5|3932|3933|3932.5|3933.5|3933|3932.5|3932|1099
1620288620000|2021-05-06 08:10:20|3932.5|3932|3931.5|3931|3932.5|3932|3931.5|3931|656
1620288630000|2021-05-06 08:10:30|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|503
1620288640000|2021-05-06 08:10:40|3931|3930.5|3931|3930|3931|3930.5|3931|3930|278
1620288650000|2021-05-06 08:10:50|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|3
1620288660000|2021-05-06 08:11:00|3930|3930|3930|3929.5|3930|3930|3930|3929.5|0
1620288670000|2021-05-06 08:11:10|3930.5|3930|3931.5|3931|3931.5|3931|3930.5|3930|648
1620288680000|2021-05-06 08:11:20|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|130
1620288690000|2021-05-06 08:11:30|||||||||100
1620288700000|2021-05-06 08:11:40|3931|3930.5|3931|3930|3931|3930.5|3930.5|3929.5|916
1620288710000|2021-05-06 08:11:50||3930.5||3930.5||3930.5||3930.5|0
1620288720000|2021-05-06 08:12:00|3931.5|3931|3933.5|3933|3934|3933.5|3931.5|3931|2028
1620288730000|2021-05-06 08:12:10|3934|3932.5|3933|3932.5|3934|3932.5|3933|3932.5|0
1620288740000|2021-05-06 08:12:20|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|239
1620288750000|2021-05-06 08:12:30|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|246
1620288770000|2021-05-06 08:12:50|||||||||98
1620288780000|2021-05-06 08:13:00|3933.5|3933|3934|3933.5|3934.5|3934|3933.5|3933|3011
1620288790000|2021-05-06 08:13:10|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|348
1620288800000|2021-05-06 08:13:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|751
1620288810000|2021-05-06 08:13:30|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|517
1620288820000|2021-05-06 08:13:40|3933|3933|3932|3931.5|3933|3933|3931.5|3930.5|1718
1620288830000|2021-05-06 08:13:50|3931.5|3931|3931.5|3930.5|3932|3931.5|3931|3930.5|1166
1620288840000|2021-05-06 08:14:00|3931||3931||3931||3931||7
1620288850000|2021-05-06 08:14:10|3930.5|3930|3931.5|3931|3931.5|3931|3930.5|3930|2285
1620288860000|2021-05-06 08:14:20|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|1249
1620288870000|2021-05-06 08:14:30|||||||||73
1620288880000|2021-05-06 08:14:40|3932|3931.5|3932|3931|3932|3931.5|3931.5|3931|340
1620288890000|2021-05-06 08:14:50||3931.5||3931.5||3931.5||3931.5|0
1620288900000|2021-05-06 08:15:00|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|173
1620288910000|2021-05-06 08:15:10|3932||3932||3932.5||3932||56
1620288920000|2021-05-06 08:15:20|||||||||700
1620288930000|2021-05-06 08:15:30|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3930.5|628
1620288940000|2021-05-06 08:15:40||3931||3931.5||3931.5||3931|0
1620288950000|2021-05-06 08:15:50|3931.5|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|2000
1620288960000|2021-05-06 08:16:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|90
1620289000000|2021-05-06 08:16:40|3932||3932||3932||3932||16
1620289010000|2021-05-06 08:16:50|3932.5|3931.5|3933|3932|3933|3932.5|3932.5|3931.5|549
1620289020000|2021-05-06 08:17:00||3932.5||3932||3932.5||3932|300
1620289030000|2021-05-06 08:17:10|3933.5|3932.5|3935.5|3935|3936|3935|3933.5|3932.5|4742
1620289040000|2021-05-06 08:17:20|3935|3934.5|3934|3933.5|3935.5|3934.5|3934|3933.5|769
1620289050000|2021-05-06 08:17:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3932.5|523
1620289060000|2021-05-06 08:17:40|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932|603
1620289080000|2021-05-06 08:18:00|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|440
1620289090000|2021-05-06 08:18:10|3934.5|3933.5|3935.5|3935|3935.5|3935|3934|3933.5|1416
1620289100000|2021-05-06 08:18:20|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934|266
1620289110000|2021-05-06 08:18:30|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|409
1620289120000|2021-05-06 08:18:40|||||||||68
1620289130000|2021-05-06 08:18:50|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|100
1620289140000|2021-05-06 08:19:00|3935|3934.5|3935|3934.5|3935.5|3934.5|3935|3934.5|89
1620289150000|2021-05-06 08:19:10|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|637
1620289160000|2021-05-06 08:19:20|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|204
1620289170000|2021-05-06 08:19:30|3936|3935.5|3935.5|3935|3936|3935.5|3935.5|3935|377
1620289180000|2021-05-06 08:19:40|3936||3936||3936||3936||260
1620289190000|2021-05-06 08:19:50|3935.5|3935.5|3935|3934.5|3936|3935.5|3935|3934|425
1620289210000|2021-05-06 08:20:10|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|0
1620289220000|2021-05-06 08:20:20|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934|641
1620289230000|2021-05-06 08:20:30|3935.5|3935|3937|3936.5|3937|3936.5|3935.5|3935|2979
1620289250000|2021-05-06 08:20:50|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|783
1620289260000|2021-05-06 08:21:00|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|1887
1620289270000|2021-05-06 08:21:10|3938.5|3937|3939|3938.5|3939|3938.5|3938.5|3937|2608
1620289280000|2021-05-06 08:21:20|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|2323
1620289290000|2021-05-06 08:21:30|3940.5|3940|3940.5|3940|3940.5|3940|3940|3939.5|6140
1620289300000|2021-05-06 08:21:40|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|1499
1620289310000|2021-05-06 08:21:50|3940|3939.5|3939|3938.5|3940|3939.5|3939|3938.5|1960
1620289320000|2021-05-06 08:22:00|3939.5|3939|3939|3938.5|3940|3939.5|3939|3938.5|753
1620289330000|2021-05-06 08:22:10|3939.5|3939|3939.5|3938.5|3939.5|3939|3939|3938.5|3
1620289340000|2021-05-06 08:22:20||3939||3939||3939||3938.5|0
1620289350000|2021-05-06 08:22:30|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|220
1620289360000|2021-05-06 08:22:40|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|0
1620289370000|2021-05-06 08:22:50|3940|3939.5|3940|3939|3940|3939.5|3939.5|3939|137
1620289380000|2021-05-06 08:23:00|3939.5|3939.5|3939.5|3939|3939.5|3939.5|3939.5|3939|275
1620289390000|2021-05-06 08:23:10|3940||3939.5||3940||3939.5||0
1620289410000|2021-05-06 08:23:30|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|620
1620289420000|2021-05-06 08:23:40|3940|3939.5|3940|3939.5|3940|3939.5|3939.5|3939|567
1620289430000|2021-05-06 08:23:50|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|493
1620289440000|2021-05-06 08:24:00|3940.5|3940|3941.5|3941|3941.5|3941|3940.5|3940|695
1620289450000|2021-05-06 08:24:10|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|53
1620289460000|2021-05-06 08:24:20|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3939.5|904
1620289470000|2021-05-06 08:24:30|3940|3939.5|3939|3938.5|3940|3939.5|3939|3938.5|254
1620289480000|2021-05-06 08:24:40|3939.5|3939|3941.5|3941|3942|3941.5|3939.5|3938.5|1448
1620289490000|2021-05-06 08:24:50|3942|3941.5|3941.5|3941|3942|3941.5|3941|3940.5|628
1620289500000|2021-05-06 08:25:00|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|139
1620289510000|2021-05-06 08:25:10|3941|3941|3942|3941.5|3942|3941.5|3941|3941|0
1620289520000|2021-05-06 08:25:20|3942.5|3942|3941.5|3941|3942.5|3942|3941.5|3941|1010
1620289530000|2021-05-06 08:25:30|3941|3940.5|3941|3940.5|3941.5|3941|3941|3940.5|756
1620289540000|2021-05-06 08:25:40|3941.5|3940|3940|3939.5|3941.5|3940|3940|3939.5|158
1620289550000|2021-05-06 08:25:50|3939.5|3939|3939|3938.5|3939.5|3939|3939|3938|69
1620289560000|2021-05-06 08:26:00|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3937.5|79
1620289570000|2021-05-06 08:26:10|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|515
1620289580000|2021-05-06 08:26:20|3939|3938.5|3939|3938.5|3939|3938.5|3938.5|3938|639
1620289590000|2021-05-06 08:26:30|3939.5|3939|3940|3939|3940|3939.5|3939.5|3939|392
1620289600000|2021-05-06 08:26:40||3939.5||3939||3939.5||3939|0
1620289610000|2021-05-06 08:26:50|3939.5|3938.5|3939.5|3938.5|3939.5|3939|3939|3938.5|745
1620289620000|2021-05-06 08:27:00|3939|3938|3938.5|3938|3939|3938|3938.5|3937.5|340
1620289630000|2021-05-06 08:27:10|3939|3938.5|3938|3937.5|3939|3938.5|3938|3937.5|2004
1620289640000|2021-05-06 08:27:20|||||||||200
1620289650000|2021-05-06 08:27:30|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|214
1620289660000|2021-05-06 08:27:40|3937|3936.5|3937|3936.5|3937|3937|3936.5|3936|865
1620289670000|2021-05-06 08:27:50|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|197
1620289680000|2021-05-06 08:28:00|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|1090
1620289690000|2021-05-06 08:28:10||3937.5||3938||3938||3937.5|0
1620289700000|2021-05-06 08:28:20|3938|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|972
1620289710000|2021-05-06 08:28:30|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|362
1620289720000|2021-05-06 08:28:40|3939|3938.5|3939|3938|3939|3938.5|3938.5|3938|320
1620289730000|2021-05-06 08:28:50|3938.5|3938.5|3939.5|3939|3939.5|3939|3938.5|3938|758
1620289740000|2021-05-06 08:29:00|3940|3939.5|3941|3940|3941|3940.5|3939.5|3939|1713
1620289750000|2021-05-06 08:29:10|3940.5|3940.5|3941.5|3941|3942|3941|3940.5|3940.5|2174
1620289760000|2021-05-06 08:29:20|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3941.5|3941|1492
1620289770000|2021-05-06 08:29:30|3942|3941|3941|3940.5|3942|3941|3941|3940|888
1620289780000|2021-05-06 08:29:40|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|366
1620289790000|2021-05-06 08:29:50|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|394
1620289800000|2021-05-06 08:30:00|3941.5|3941|3941.5|3941|3941.5|3941.5|3941.5|3941|433
1620289810000|2021-05-06 08:30:10|3942|3941.5|3942.5|3942|3942.5|3942|3941.5|3941|934
1620289820000|2021-05-06 08:30:20|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|1036
1620289830000|2021-05-06 08:30:30|3942|3941.5|3940.5|3939.5|3942|3941.5|3940|3939.5|2177
1620289840000|2021-05-06 08:30:40|3940|3939|3939.5|3939|3940|3939.5|3939.5|3939|389
1620289850000|2021-05-06 08:30:50|3939|3938.5|3938.5|3938|3939.5|3938.5|3938.5|3938|377
1620289860000|2021-05-06 08:31:00|3939|3938.5|3939|3938|3939|3938.5|3938.5|3938|410
1620289870000|2021-05-06 08:31:10|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|160
1620289880000|2021-05-06 08:31:20||3938.5||3938.5||3938.5||3938.5|0
1620289890000|2021-05-06 08:31:30|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|236
1620289900000|2021-05-06 08:31:40|3938|3937.5|3938|3937.5|3938.5|3938|3938|3937|3456
1620289910000|2021-05-06 08:31:50|3938.5|3937|3940|3939|3940|3939.5|3938.5|3937|2072
1620289920000|2021-05-06 08:32:00|3939.5|3938.5|3937|3936.5|3939.5|3938.5|3937|3936.5|1387
1620289930000|2021-05-06 08:32:10||3936||3936.5||3936.5||3936|480
1620289940000|2021-05-06 08:32:20|3937.5|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|264
1620289950000|2021-05-06 08:32:30|3937|3937|3937.5|3937|3937.5|3937|3937|3936.5|90
1620289960000|2021-05-06 08:32:40|3937|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|0
1620289970000|2021-05-06 08:32:50|3936.5|3936|3936.5|3936|3937|3936.5|3936|3935.5|2953
1620289980000|2021-05-06 08:33:00|3936|3935.5|3936.5|3936|3936.5|3936|3935.5|3935|710
1620289990000|2021-05-06 08:33:10|3937|3936.5|3937|3936|3937|3936.5|3936.5|3936|997
1620290000000|2021-05-06 08:33:20|3936.5|3936.5|3937|3936.5|3937.5|3937|3936.5|3936|1779
1620290010000|2021-05-06 08:33:30|3936.5|3936|3936.5|3936|3936.5|3936.5|3936.5|3936|0
1620290020000|2021-05-06 08:33:40|3937|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|334
1620290030000|2021-05-06 08:33:50|3936.5|3936|3937|3936.5|3937|3936.5|3936.5|3936|441
1620290040000|2021-05-06 08:34:00|||||||||151
1620290050000|2021-05-06 08:34:10|3937.5|3937|3937.5|3937|3938|3937.5|3937.5|3937|1320
1620290060000|2021-05-06 08:34:20|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|810
1620290080000|2021-05-06 08:34:40|3939|3938.5|3938|3937.5|3939|3938.5|3937|3936.5|1345
1620290090000|2021-05-06 08:34:50|3938.5|3938|3937.5|3937|3938.5|3938|3937.5|3937|2
1620290100000|2021-05-06 08:35:00|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|154
1620290110000|2021-05-06 08:35:10|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|151
1620290120000|2021-05-06 08:35:20|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|3
1620290130000|2021-05-06 08:35:30|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|928
1620290140000|2021-05-06 08:35:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938|1275
1620290160000|2021-05-06 08:36:00|3938.5|3938|3938.5|3938|3939|3938|3938.5|3938|218
1620290170000|2021-05-06 08:36:10|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|57
1620290180000|2021-05-06 08:36:20|3939.5|3939|3940|3939.5|3940|3939.5|3939|3938.5|2197
1620290200000|2021-05-06 08:36:40|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|1113
1620290210000|2021-05-06 08:36:50|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|1003
1620290220000|2021-05-06 08:37:00|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|493
1620290230000|2021-05-06 08:37:10|3939|3938.5|3938.5|3938|3939|3939|3938.5|3938|1280
1620290240000|2021-05-06 08:37:20|3939|3938.5|3937.5|3937|3939|3938.5|3937.5|3936.5|2706
1620290250000|2021-05-06 08:37:30|3938|3937.5|3937|3936|3938|3937.5|3936.5|3936|1551
1620290260000|2021-05-06 08:37:40|3937.5|3936.5|3939.5|3939|3939.5|3939|3937.5|3936|4021
1620290270000|2021-05-06 08:37:50|3940|3938.5|3940|3939.5|3940|3939.5|3939.5|3938.5|1789
1620290280000|2021-05-06 08:38:00|3939.5|3939|3938|3937.5|3939.5|3939.5|3938|3937.5|1454
1620290290000|2021-05-06 08:38:10|3938.5||3938||3938.5||3938||0
1620290300000|2021-05-06 08:38:20|3938.5|3938|3939|3938.5|3939|3938.5|3938.5|3938|726
1620290310000|2021-05-06 08:38:30|3939.5|3939|3940|3939|3940|3939.5|3939.5|3939|624
1620290320000|2021-05-06 08:38:40||3939.5||3939.5||3939.5||3939|25
1620290330000|2021-05-06 08:38:50|3939.5|3939|3939|3938.5|3939.5|3939|3939|3938.5|1214
1620290340000|2021-05-06 08:39:00|3938.5|3938|3938.5|3938|3938.5|3938|3938|3937.5|1422
1620290350000|2021-05-06 08:39:10|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|0
1620290360000|2021-05-06 08:39:20|3937.5|3937|3935.5|3935|3937.5|3937|3935.5|3935|551
1620290370000|2021-05-06 08:39:30|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|379
1620290380000|2021-05-06 08:39:40|3936|3935.5|3936|3935|3936.5|3935.5|3935|3934.5|1043
1620290390000|2021-05-06 08:39:50||3935.5||3935.5||3935.5||3935.5|0
1620290400000|2021-05-06 08:40:00|3935.5|3935|3935.5|3935|3935.5|3935|3935|3934.5|1412
1620290410000|2021-05-06 08:40:10|3936|3935.5|3936.5|3936|3936.5|3936|3935.5|3935|2075
1620290420000|2021-05-06 08:40:20|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|1646
1620290430000|2021-05-06 08:40:30|3936|3936|3935.5|3935|3936|3936|3935.5|3935|1154
1620290440000|2021-05-06 08:40:40|3935|3934.5|3935.5|3934.5|3935.5|3935|3935|3934.5|406
1620290450000|2021-05-06 08:40:50|3935|3934|3934|3933.5|3935|3934|3933.5|3933|2014
1620290460000|2021-05-06 08:41:00|3933.5|3933|3931.5|3930.5|3933.5|3933|3931.5|3930.5|1714
1620290470000|2021-05-06 08:41:10|3931|3930|3932|3931.5|3932|3931.5|3930|3929.5|4615
1620290480000|2021-05-06 08:41:20|3931.5|3931|3932|3931|3932|3931|3931.5|3931|0
1620290490000|2021-05-06 08:41:30|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|150
1620290500000|2021-05-06 08:41:40|3931|3930.5|3931|3930|3931|3930.5|3931|3930|807
1620290510000|2021-05-06 08:41:50|3930.5|3929.5|3931.5|3931|3931.5|3931|3930|3929.5|2573
1620290520000|2021-05-06 08:42:00|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|50
1620290530000|2021-05-06 08:42:10|3930.5|3930|3929|3928.5|3930.5|3930|3929|3928|175
1620290540000|2021-05-06 08:42:20|3928.5|3928|3929.5|3929|3930|3929.5|3928.5|3928|2708
1620290550000|2021-05-06 08:42:30|3930||3930||3930||3930||341
1620290560000|2021-05-06 08:42:40|3929.5||3929.5||3929.5||3929.5||0
1620290570000|2021-05-06 08:42:50|3930|3929.5|3930.5|3929.5|3931|3930.5|3930|3929|3450
1620290580000|2021-05-06 08:43:00|3930|3929|3930|3929.5|3930|3929.5|3930|3929|0
1620290590000|2021-05-06 08:43:10|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|329
1620290600000|2021-05-06 08:43:20|3931.5|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|294
1620290610000|2021-05-06 08:43:30|3932|3931|3932|3931.5|3932|3931.5|3931.5|3931|1035
1620290620000|2021-05-06 08:43:40|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|658
1620290630000|2021-05-06 08:43:50|3933|3932.5|3933.5|3933|3933.5|3933|3932.5|3932|1198
1620290640000|2021-05-06 08:44:00|3933|3932.5|3933|3932.5|3933|3932.5|3932.5|3932|1546
1620290650000|2021-05-06 08:44:10|3932.5|3932|3931.5|3930.5|3932.5|3932|3930.5|3930|3140
1620290660000|2021-05-06 08:44:20|3931||3931||3931||3931||11
1620290670000|2021-05-06 08:44:30|3931.5|3931|3931.5|3930.5|3932|3931.5|3930.5|3930|2436
1620290680000|2021-05-06 08:44:40|3931|3930|3930.5|3930|3931|3930|3930.5|3930|261
1620290690000|2021-05-06 08:44:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|203
1620290700000|2021-05-06 08:45:00|3931.5|3931|3932|3931.5|3932.5|3932|3931.5|3931|1943
1620290710000|2021-05-06 08:45:10|3931.5|3931|3929.5|3929|3931.5|3931|3929.5|3929|1835
1620290720000|2021-05-06 08:45:20|3930|3929.5|3930.5|3929.5|3931|3930.5|3930|3929|847
1620290730000|2021-05-06 08:45:30|3930|3929|3929|3928|3930|3929.5|3928|3927.5|3540
1620290740000|2021-05-06 08:45:40|3928.5|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|1344
1620290750000|2021-05-06 08:45:50|3927.5|3927|3927|3926|3927.5|3927|3926.5|3926|899
1620290760000|2021-05-06 08:46:00|3926.5|3925.5|3922.5|3922|3926.5|3925.5|3922|3921.5|2804
1620290770000|2021-05-06 08:46:10|3923|3922.5|3923|3922.5|3923|3922.5|3922|3921.5|727
1620290780000|2021-05-06 08:46:20|3922.5|3922|3925|3923.5|3925|3923.5|3922.5|3922|1024
1620290790000|2021-05-06 08:46:30|3924.5|3924|3922|3921.5|3924.5|3924|3922|3921|954
1620290800000|2021-05-06 08:46:40|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|450
1620290810000|2021-05-06 08:46:50|3923|3922|3923|3922.5|3923|3922.5|3923|3921.5|268
1620290820000|2021-05-06 08:47:00|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|2070
1620290830000|2021-05-06 08:47:10|3924||3923.5||3924||3923.5||0
1620290840000|2021-05-06 08:47:20|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|311
1620290850000|2021-05-06 08:47:30|3923.5|3922.5|3921|3920|3923.5|3922.5|3921|3920|931
1620290860000|2021-05-06 08:47:40|3920.5||3920.5||3920.5||3920.5||46
1620290870000|2021-05-06 08:47:50|3921|3920.5|3921|3920|3921|3920.5|3921|3920|196
1620290880000|2021-05-06 08:48:00|3921.5|3920.5|3921|3920|3921.5|3921|3920|3919|2422
1620290890000|2021-05-06 08:48:10|3920.5|3919.5|3918|3917|3920.5|3919.5|3917.5|3917|2487
1620290900000|2021-05-06 08:48:20|3918.5|3917.5|3920|3919|3920|3919|3918.5|3917.5|1462
1620290910000|2021-05-06 08:48:30|3920.5|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|1237
1620290920000|2021-05-06 08:48:40|3921|3920.5|3921|3920|3921.5|3920.5|3921|3920|1468
1620290930000|2021-05-06 08:48:50|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|449
1620290940000|2021-05-06 08:49:00|3920|3919.5|3919.5|3919|3920|3919.5|3919|3918|2318
1620290950000|2021-05-06 08:49:10|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918|694
1620290960000|2021-05-06 08:49:20|3920|3919|3920|3919|3920|3919.5|3919.5|3919|177
1620290970000|2021-05-06 08:49:30|3919.5|3918.5|3919|3918.5|3920|3918.5|3919|3918.5|1091
1620290980000|2021-05-06 08:49:40|3918.5|3918|3918.5|3918|3918.5|3918|3918|3917.5|953
1620290990000|2021-05-06 08:49:50|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|156
1620291010000|2021-05-06 08:50:10|3918.5|3918|3918|3917.5|3918.5|3918|3917.5|3917|971
1620291020000|2021-05-06 08:50:20|3918.5|3917|3916.5|3916|3918.5|3918|3916.5|3916|1355
1620291030000|2021-05-06 08:50:30|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|604
1620291040000|2021-05-06 08:50:40|3916|3915.5|3917|3916.5|3917|3916.5|3915|3914.5|2108
1620291050000|2021-05-06 08:50:50|3916.5|3916|3917.5|3916.5|3917.5|3917|3916.5|3916|2052
1620291060000|2021-05-06 08:51:00|3918|3917|3916|3915.5|3918|3917.5|3916|3915.5|5252
1620291070000|2021-05-06 08:51:10|3916.5|3916|3916|3915.5|3917|3916|3916|3915.5|4
1620291080000|2021-05-06 08:51:20|3915.5|3915|3913.5|3913|3916|3915|3913.5|3913|1141
1620291090000|2021-05-06 08:51:30|3914|3913.5|3914.5|3914|3914.5|3914|3914|3913|624
1620291100000|2021-05-06 08:51:40|3914|3913.5|3914.5|3913.5|3914.5|3914|3914|3913|347
1620291110000|2021-05-06 08:51:50|3915|3914|3914|3913|3915|3914.5|3914|3913|971
1620291120000|2021-05-06 08:52:00|3913.5|3912.5|3914|3913.5|3914.5|3913.5|3912.5|3912|1287
1620291140000|2021-05-06 08:52:20|3914.5|3914|3915|3914|3915|3914.5|3914.5|3914|966
1620291150000|2021-05-06 08:52:30|3915.5|3914.5|3915.5|3915|3915.5|3915|3915.5|3914.5|311
1620291160000|2021-05-06 08:52:40|3915|3914.5|3914|3913.5|3915.5|3914.5|3913.5|3913|2509
1620291170000|2021-05-06 08:52:50|3913.5|3913|3914|3913|3914|3913|3913.5|3913|0
1620291180000|2021-05-06 08:53:00|3914.5|3913.5|3914.5|3914|3914.5|3914|3914.5|3913.5|367
1620291190000|2021-05-06 08:53:10|3915|3914.5|3915.5|3914.5|3915.5|3915|3914.5|3914|995
1620291200000|2021-05-06 08:53:20|3915|3915|3914.5|3914|3915|3915|3914.5|3914|300
1620291210000|2021-05-06 08:53:30|3914|3913.5|3914.5|3914|3914.5|3914|3914|3913|342
1620291220000|2021-05-06 08:53:40|3914|3913.5|3914.5|3914|3914.5|3914|3914|3913.5|939
1620291230000|2021-05-06 08:53:50|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914|569
1620291240000|2021-05-06 08:54:00|3914.5|3914|3915|3914.5|3915.5|3915|3914.5|3914|307
1620291250000|2021-05-06 08:54:10|3914.5|3914|3915|3914|3915|3914|3914.5|3914|306
1620291260000|2021-05-06 08:54:20|3914.5|3914.5|3912|3911.5|3914.5|3914.5|3912|3911|480
1620291270000|2021-05-06 08:54:30|3912.5|3912|3910.5|3910|3912.5|3912|3910.5|3910|5928
1620291280000|2021-05-06 08:54:40|3911|3910.5|3911.5|3911|3911.5|3911|3911|3910.5|2828
1620291290000|2021-05-06 08:54:50|3912|3911.5|3911.5|3911|3912|3911.5|3911.5|3911|1948
1620291300000|2021-05-06 08:55:00|3911|3910.5|3910.5|3909.5|3911|3910.5|3909.5|3909|15353
1620291310000|2021-05-06 08:55:10|3910|3909|3910|3909|3910|3909|3909.5|3909|304
1620291320000|2021-05-06 08:55:20|3909.5|3909.5|3910|3909|3910|3909.5|3909.5|3909|147
1620291330000|2021-05-06 08:55:30|3910.5|3909.5|3911|3910.5|3911|3910.5|3910.5|3909.5|2227
1620291340000|2021-05-06 08:55:40|3911.5|3911|3911.5|3911|3912|3911|3911.5|3911|931
1620291370000|2021-05-06 08:56:10|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|619
1620291380000|2021-05-06 08:56:20|||||||||150
1620291390000|2021-05-06 08:56:30|3912|3911.5|3911.5|3911|3912|3911.5|3911.5|3911|1002
1620291400000|2021-05-06 08:56:40|3911|3910.5|3910|3909.5|3911|3910.5|3909.5|3909|1866
1620291410000|2021-05-06 08:56:50|3910.5|3910|3910.5|3910|3910.5|3910|3910|3910|556
1620291430000|2021-05-06 08:57:10|3911|3910.5|3911|3910.5|3911.5|3911|3911|3910.5|1050
1620291440000|2021-05-06 08:57:20|3910.5|3910|3911|3910.5|3911|3910.5|3910.5|3909.5|944
1620291450000|2021-05-06 08:57:30|||||||||60
1620291460000|2021-05-06 08:57:40|3910.5|3910|3911|3910|3911|3910|3910.5|3910|1916
1620291470000|2021-05-06 08:57:50|3910.5|3910.5|3911|3910|3911.5|3911|3910.5|3910|662
1620291480000|2021-05-06 08:58:00|3911.5|3910.5|3911.5|3911|3912|3911.5|3911.5|3910.5|963
1620291490000|2021-05-06 08:58:10||3910.5||3911||3911||3910.5|340
1620291500000|2021-05-06 08:58:20|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911.5|223
1620291510000|2021-05-06 08:58:30||3911||3911.5||3911.5||3911|390
1620291520000|2021-05-06 08:58:40|||||||||122
1620291540000|2021-05-06 08:59:00|3911.5|3911|3911.5|3910.5|3911.5|3911|3911|3910.5|1502
1620291550000|2021-05-06 08:59:10|3911|3911|3912|3911.5|3912|3911.5|3911|3911|1143
1620291560000|2021-05-06 08:59:20|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|150
1620291570000|2021-05-06 08:59:30|3912.5|3912|3912.5|3912|3912.5|3912|3912|3912|234
1620291580000|2021-05-06 08:59:40|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|154
1620291590000|2021-05-06 08:59:50|3913.5|3913|3913.5|3912.5|3913.5|3913|3913.5|3912.5|533
1620291600000|2021-05-06 09:00:00|3914|3913|3913.5|3913|3914|3913|3913.5|3913|473
1620291610000|2021-05-06 09:00:10|3913|3912.5|3913|3912.5|3913.5|3912.5|3913|3912.5|481
1620291620000|2021-05-06 09:00:20|3912.5|3912|3914|3913|3914|3913.5|3912.5|3911.5|2431
1620291630000|2021-05-06 09:00:30|3914.5|3913.5|3913.5|3913|3914.5|3913.5|3913.5|3913|751
1620291640000|2021-05-06 09:00:40|3913|3912.5|3913|3912|3913|3912.5|3913|3912|1261
1620291660000|2021-05-06 09:01:00|||||||||5
1620291670000|2021-05-06 09:01:10|3913.5|3912.5|3913.5|3912.5|3913.5|3913|3913.5|3912.5|1270
1620291680000|2021-05-06 09:01:20|3913||3913||3913||3913||255
1620291690000|2021-05-06 09:01:30|3913.5|3912|3913.5|3913|3914|3913|3913|3912|1610
1620291700000|2021-05-06 09:01:40|3914|3912.5|3913.5|3912.5|3914|3913|3913|3912|2179
1620291710000|2021-05-06 09:01:50|3914|3913|3915.5|3914.5|3915.5|3914.5|3914|3913|2359
1620291720000|2021-05-06 09:02:00|3916|3915|3917.5|3916.5|3917.5|3916.5|3915.5|3915|1489
1620291730000|2021-05-06 09:02:10|3917|3916|3915.5|3915|3917|3916|3915.5|3915|2043
1620291740000|2021-05-06 09:02:20|3915|3914.5|3915|3914.5|3915|3914.5|3914.5|3914|804
1620291750000|2021-05-06 09:02:30|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|211
1620291760000|2021-05-06 09:02:40|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|1070
1620291770000|2021-05-06 09:02:50|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|379
1620291780000|2021-05-06 09:03:00|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|197
1620291790000|2021-05-06 09:03:10|3915.5|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3915|918
1620291800000|2021-05-06 09:03:20||3916||3915.5||3916||3915.5|0
1620291810000|2021-05-06 09:03:30||3916||3916||3916||3916|0
1620291820000|2021-05-06 09:03:40|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|801
1620291830000|2021-05-06 09:03:50|3916.5|3916|3917.5|3917|3917.5|3917|3916.5|3916|1313
1620291840000|2021-05-06 09:04:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|185
1620291850000|2021-05-06 09:04:10|3918.5|3918|3919.5|3919|3920|3919|3918.5|3918|691
1620291860000|2021-05-06 09:04:20|3920|3919.5|3920|3919.5|3920|3919.5|3919.5|3919.5|42
1620291870000|2021-05-06 09:04:30|3920.5|3920|3920|3919|3920.5|3920|3919.5|3919|728
1620291880000|2021-05-06 09:04:40||3919.5||3919.5||3919.5||3919|158
1620291890000|2021-05-06 09:04:50|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|362
1620291900000|2021-05-06 09:05:00|3919.5|3919|3918.5|3918|3920|3919.5|3918.5|3918|2630
1620291910000|2021-05-06 09:05:10|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3917.5|694
1620291920000|2021-05-06 09:05:20|3919|3918.5|3921|3920.5|3921|3920.5|3919|3918|2339
1620291930000|2021-05-06 09:05:30|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|247
1620291940000|2021-05-06 09:05:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|59
1620291950000|2021-05-06 09:05:50|3921|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|276
1620291960000|2021-05-06 09:06:00|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|0
1620291970000|2021-05-06 09:06:10|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|293
1620291980000|2021-05-06 09:06:20|3921|3920.5|3920.5|3920|3921.5|3921|3920.5|3920|866
1620291990000|2021-05-06 09:06:30|3920|3919.5|3921|3920|3921|3920|3920|3919.5|4577
1620292000000|2021-05-06 09:06:40|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|994
1620292010000|2021-05-06 09:06:50|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|1045
1620292020000|2021-05-06 09:07:00|3921.5||3921.5||3921.5||3921||885
1620292030000|2021-05-06 09:07:10|3921||3921||3921.5||3921||249
1620292040000|2021-05-06 09:07:20|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|426
1620292050000|2021-05-06 09:07:30|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|1658
1620292060000|2021-05-06 09:07:40|3920.5||3920.5||3920.5||3920||745
1620292070000|2021-05-06 09:07:50|3921|3920|3921|3920.5|3921|3920.5|3921|3920|0
1620292080000|2021-05-06 09:08:00|3921.5||3921.5||3921.5||3921.5||0
1620292090000|2021-05-06 09:08:10|3922|3921|3923.5|3923|3923.5|3923|3922|3921|1022
1620292100000|2021-05-06 09:08:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|947
1620292120000|2021-05-06 09:08:40|||||||||497
1620292140000|2021-05-06 09:09:00|3924.5||3924||3924.5||3924||802
1620292150000|2021-05-06 09:09:10|3924.5|3924|3925.5|3925|3925.5|3925|3924.5|3924|709
1620292160000|2021-05-06 09:09:20|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|1058
1620292170000|2021-05-06 09:09:30|3926|3926|3926|3925.5|3926|3926|3926|3925.5|479
1620292180000|2021-05-06 09:09:40|3926.5||3926||3926.5||3926||0
1620292190000|2021-05-06 09:09:50|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|639
1620292200000|2021-05-06 09:10:00|3925|3924.5|3924|3923.5|3925|3924.5|3924|3923.5|705
1620292210000|2021-05-06 09:10:10|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|1023
1620292220000|2021-05-06 09:10:20|3924|3923|3922.5|3922|3924|3923|3922.5|3922|1652
1620292230000|2021-05-06 09:10:30|3922|3921.5|3922|3921.5|3922|3922|3922|3921.5|20
1620292240000|2021-05-06 09:10:40|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|350
1620292250000|2021-05-06 09:10:50|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3921|888
1620292260000|2021-05-06 09:11:00|3921|3920.5|3921|3920.5|3922|3921.5|3921|3920.5|3466
1620292270000|2021-05-06 09:11:10|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|773
1620292280000|2021-05-06 09:11:20|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|242
1620292290000|2021-05-06 09:11:30|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|355
1620292300000|2021-05-06 09:11:40|3921.5|3921.5|3921.5|3921|3921.5|3921.5|3921.5|3921|90
1620292310000|2021-05-06 09:11:50|3921|3920.5|3920.5|3919.5|3921|3920.5|3920.5|3919.5|1097
1620292320000|2021-05-06 09:12:00|3920|3920|3920.5|3920|3920.5|3920|3920|3919.5|257
1620292330000|2021-05-06 09:12:10|3921|3920.5|3921|3920|3921|3920.5|3921|3920|467
1620292340000|2021-05-06 09:12:20|3920.5|3920.5|3921.5|3921|3921.5|3921|3920.5|3920.5|825
1620292350000|2021-05-06 09:12:30||3920.5||3920.5||3921||3920.5|495
1620292360000|2021-05-06 09:12:40|3922|3921|3921|3920.5|3922|3921|3921|3920.5|548
1620292370000|2021-05-06 09:12:50|3921.5|3921|3920.5|3920|3921.5|3921|3920|3919.5|933
1620292380000|2021-05-06 09:13:00|3921|3919.5|3920.5|3920|3921|3920.5|3920.5|3919.5|236
1620292390000|2021-05-06 09:13:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|243
1620292400000|2021-05-06 09:13:20|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|1169
1620292410000|2021-05-06 09:13:30|3919|3918.5|3918.5|3917.5|3919|3918.5|3918|3917.5|602
1620292420000|2021-05-06 09:13:40|3918|3917|3916|3915.5|3918|3917|3916|3915.5|205
1620292430000|2021-05-06 09:13:50|3916.5|3915|3915|3914|3916.5|3916|3915|3914|2822
1620292440000|2021-05-06 09:14:00|3914.5|3914.5|3915|3914.5|3915.5|3915|3914.5|3914|1603
1620292450000|2021-05-06 09:14:10|||||||||815
1620292460000|2021-05-06 09:14:20|3915.5|3915|3915.5|3915|3916|3915.5|3915.5|3915|747
1620292470000|2021-05-06 09:14:30|3915|3914.5|3913.5|3912.5|3915|3914.5|3913|3912.5|825
1620292480000|2021-05-06 09:14:40|3913|3912|3912|3911.5|3913|3912.5|3912|3911.5|12
1620292490000|2021-05-06 09:14:50|3912.5|3911|3913|3912|3913|3912.5|3912.5|3911|282
1620292500000|2021-05-06 09:15:00|3912.5|3912.5|3913.5|3912.5|3913.5|3913|3912.5|3911|969
1620292510000|2021-05-06 09:15:10|3913|3912|3912.5|3912|3913|3912.5|3912.5|3912|118
1620292520000|2021-05-06 09:15:20|3912|3911.5|3912|3911|3912.5|3912|3912|3911|794
1620292530000|2021-05-06 09:15:30|3911.5|3911.5|3911.5|3911|3912|3911.5|3911.5|3911|0
1620292540000|2021-05-06 09:15:40|3911|3910.5|3910.5|3910|3911.5|3911|3910.5|3909.5|524
1620292550000|2021-05-06 09:15:50|3910|3909.5|3908|3907|3910|3909.5|3907|3906.5|7718
1620292560000|2021-05-06 09:16:00|3908.5|3907.5|3908|3907|3909.5|3909|3907.5|3907|10592
1620292570000|2021-05-06 09:16:10|3907.5|3907.5|3908.5|3907.5|3908.5|3907.5|3907.5|3906.5|1209
1620292580000|2021-05-06 09:16:20|3907.5|3907|3907|3906|3907.5|3907|3907|3906|411
1620292590000|2021-05-06 09:16:30|3906.5|3905.5|3905.5|3904.5|3906.5|3906|3905|3904|1544
1620292600000|2021-05-06 09:16:40|3905|3904|3905|3904.5|3905|3904.5|3904.5|3904|136
1620292610000|2021-05-06 09:16:50|3904.5|3904|3905.5|3905|3905.5|3905|3904.5|3904|527
1620292620000|2021-05-06 09:17:00|3905|3904.5|3905|3904.5|3905.5|3905|3904.5|3904|580
1620292630000|2021-05-06 09:17:10||3904||3904||3904.5||3904|386
1620292640000|2021-05-06 09:17:20|3904.5|3903.5|3903|3902|3904.5|3903.5|3903|3902|1829
1620292650000|2021-05-06 09:17:30|3902.5|3901.5|3902|3901|3902.5|3902|3902|3901|2385
1620292660000|2021-05-06 09:17:40|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901|33
1620292670000|2021-05-06 09:17:50|3902|3901|3902|3901|3902|3901.5|3902|3901|1113
1620292680000|2021-05-06 09:18:00|3902.5|3901.5|3904|3903|3904|3903.5|3902.5|3901|4703
1620292690000|2021-05-06 09:18:10|3904.5|3903.5|3905.5|3904.5|3905.5|3904.5|3904.5|3903.5|66
1620292700000|2021-05-06 09:18:20|3905|3904|3903.5|3902.5|3905|3904|3903.5|3902.5|893
1620292710000|2021-05-06 09:18:30|3904|3903|3902|3901.5|3904|3903|3902|3901.5|3520
1620292720000|2021-05-06 09:18:40|3901.5|3901|3899.5|3899|3901.5|3901|3899.5|3898.5|17711
1620292730000|2021-05-06 09:18:50|3900|3898.5|3900|3899.5|3900|3899.5|3899.5|3898.5|758
1620292740000|2021-05-06 09:19:00|3900.5|3900|3899.5|3898.5|3901|3900.5|3899|3898|2652
1620292750000|2021-05-06 09:19:10|3900|3899|3900.5|3899.5|3901|3900.5|3899.5|3899|3610
1620292760000|2021-05-06 09:19:20|3900|3899|3899.5|3898.5|3900.5|3899|3898|3896.5|3676
1620292770000|2021-05-06 09:19:30|3899|3898|3898|3896.5|3899|3898|3897|3896|610
1620292780000|2021-05-06 09:19:40|3898.5|3897|3897.5|3897|3898.5|3897.5|3897.5|3896.5|387
1620292790000|2021-05-06 09:19:50|3898|3897.5|3899|3898.5|3899|3898.5|3898|3897|1229
1620292800000|2021-05-06 09:20:00|3899.5|3898|3898.5|3898|3899.5|3898.5|3898.5|3898|309
1620292810000|2021-05-06 09:20:10|3899|3897.5|3897|3896|3899|3897.5|3897|3896|697
1620292820000|2021-05-06 09:20:20|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896.5|3895.5|864
1620292830000|2021-05-06 09:20:30|3896|3896|3897|3896|3897|3896|3896|3895.5|462
1620292840000|2021-05-06 09:20:40|3896.5|3895.5|3896.5|3895.5|3897|3896|3896.5|3895.5|388
1620292850000|2021-05-06 09:20:50|3897|3896|3897|3896|3898|3897|3897|3896|1251
1620292860000|2021-05-06 09:21:00|3896.5|3895.5|3897|3896|3897|3896|3896.5|3895.5|53
1620292870000|2021-05-06 09:21:10|3896.5|3895.5|3897|3896|3897|3896.5|3896|3895.5|961
1620292880000|2021-05-06 09:21:20|3897.5|3896.5|3898|3897.5|3899|3898|3897.5|3896.5|922
1620292890000|2021-05-06 09:21:30|3898.5|3898|3899.5|3898.5|3900|3899|3898|3898|0
1620292900000|2021-05-06 09:21:40|3899|3899|3901|3900.5|3902|3901|3899|3899|2712
1620292910000|2021-05-06 09:21:50|3901.5|3901|3900.5|3899.5|3901.5|3901|3900|3899.5|694
1620292920000|2021-05-06 09:22:00|3900|3899|3900|3899|3900|3899|3899.5|3898.5|746
1620292930000|2021-05-06 09:22:10|3899|3898.5|3900|3899|3900.5|3900|3899|3898.5|1477
1620292940000|2021-05-06 09:22:20|3899.5|3898.5|3897|3896|3900|3899|3896.5|3896|1408
1620292950000|2021-05-06 09:22:30|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3895.5|539
1620292960000|2021-05-06 09:22:40|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895|130
1620292970000|2021-05-06 09:22:50|3896|3896|3895|3894.5|3896.5|3896|3894.5|3893.5|923
1620292980000|2021-05-06 09:23:00|3895.5|3895|3896|3895|3896|3895.5|3895|3894.5|102
1620292990000|2021-05-06 09:23:10|3896.5|3895.5|3896.5|3895|3897.5|3896.5|3896|3895|664
1620293000000|2021-05-06 09:23:20|3897|3895.5|3896.5|3895.5|3897|3896|3896.5|3895.5|307
1620293010000|2021-05-06 09:23:30|3897|3896|3896|3895|3897|3896|3895.5|3894.5|166
1620293020000|2021-05-06 09:23:40|3896.5|3895.5|3898|3896.5|3898|3897|3896.5|3895.5|203
1620293030000|2021-05-06 09:23:50|3898.5|3897|3897.5|3896.5|3898.5|3897.5|3897.5|3896.5|255
1620293040000|2021-05-06 09:24:00|3897|3896|3897|3896.5|3897.5|3896.5|3896.5|3895.5|1144
1620293050000|2021-05-06 09:24:10|3897.5|3897|3895.5|3894.5|3898|3897|3895.5|3894.5|418
1620293060000|2021-05-06 09:24:20|3896|3895|3898.5|3897.5|3898.5|3897.5|3896|3895|2496
1620293070000|2021-05-06 09:24:30|3899|3898|3901|3899.5|3901|3900|3898.5|3897.5|2613
1620293080000|2021-05-06 09:24:40|3900.5|3900|3900|3899|3900.5|3900|3898.5|3898|1991
1620293090000|2021-05-06 09:24:50|3900.5|3899.5|3900.5|3900|3900.5|3900|3900.5|3899.5|250
1620293100000|2021-05-06 09:25:00|3900|3899.5|3900|3899.5|3900.5|3900|3900|3899.5|325
1620293110000|2021-05-06 09:25:10|3900.5|3900|3900.5|3899.5|3900.5|3900|3899|3898|1294
1620293120000|2021-05-06 09:25:20|3901|3900|3901.5|3900.5|3902|3901|3901|3900|0
1620293130000|2021-05-06 09:25:30|3901|3900|3900|3899.5|3901|3900|3900|3899.5|261
1620293140000|2021-05-06 09:25:40|3899.5|3899|3899|3898|3899.5|3899|3898.5|3898|823
1620293150000|2021-05-06 09:25:50|3899.5|3898.5|3899|3898|3899.5|3898.5|3898.5|3898|1157
1620293160000|2021-05-06 09:26:00|3899.5|3898.5|3899.5|3899|3900|3899|3899.5|3898|1029
1620293170000|2021-05-06 09:26:10|3900|3899.5|3900.5|3900|3901.5|3900.5|3900|3899.5|846
1620293180000|2021-05-06 09:26:20|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900|0
1620293190000|2021-05-06 09:26:30|3901.5|3900|3900.5|3899.5|3901.5|3900.5|3900.5|3899.5|318
1620293200000|2021-05-06 09:26:40|3899.5|3899|3900.5|3900|3900.5|3900|3899.5|3899|234
1620293210000|2021-05-06 09:26:50|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900|121
1620293220000|2021-05-06 09:27:00|3901.5|3901|3902|3901.5|3902.5|3901.5|3901.5|3900.5|723
1620293230000|2021-05-06 09:27:10|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|317
1620293240000|2021-05-06 09:27:20|3902|3901.5|3903|3902.5|3903|3902.5|3902|3901.5|239
1620293250000|2021-05-06 09:27:30|3902.5|3902|3901.5|3900.5|3903|3902|3901.5|3900.5|1710
1620293260000|2021-05-06 09:27:40|3901|3901|3901.5|3901|3902|3901|3901|3901|243
1620293270000|2021-05-06 09:27:50|3902|3901.5|3902.5|3901.5|3902.5|3902|3901.5|3901|862
1620293280000|2021-05-06 09:28:00|3902|3901|3902|3901.5|3902|3901.5|3901|3900|1684
1620293290000|2021-05-06 09:28:10||3901||3901.5||3901.5||3901|0
1620293300000|2021-05-06 09:28:20|3901.5|3901|3902.5|3901.5|3903|3901.5|3901.5|3901|433
1620293310000|2021-05-06 09:28:30|3903|3902|3906.5|3906|3906.5|3906|3903|3902|418
1620293320000|2021-05-06 09:28:40|3907|3906.5|3908|3907.5|3908|3907.5|3907|3906.5|30
1620293330000|2021-05-06 09:28:50|3907.5|3907|3907.5|3906|3907.5|3907|3907.5|3906|307
1620293340000|2021-05-06 09:29:00|3907|3906.5|3906|3905|3907|3906.5|3905.5|3904.5|1174
1620293350000|2021-05-06 09:29:10|3906.5|3904.5|3905.5|3904.5|3906.5|3906|3905|3904.5|591
1620293360000|2021-05-06 09:29:20||3905||3905||3905||3904.5|0
1620293370000|2021-05-06 09:29:30|3905|3904.5|3904|3903.5|3905|3904.5|3904|3903.5|1939
1620293380000|2021-05-06 09:29:40|3903.5|3903|3903|3902|3904|3903|3903|3902|127
1620293390000|2021-05-06 09:29:50|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3901.5|1337
1620293400000|2021-05-06 09:30:00|3903|3902|3901.5|3900.5|3903|3902|3901.5|3900.5|589
1620293410000|2021-05-06 09:30:10|3901|3900|3898.5|3897.5|3901|3900|3898|3897|1249
1620293420000|2021-05-06 09:30:20|3898|3897|3899.5|3899|3899.5|3899|3897|3896|515
1620293430000|2021-05-06 09:30:30|3900|3898.5|3900|3899|3900|3899.5|3900|3898.5|234
1620293440000|2021-05-06 09:30:40|3899.5|3899.5|3898.5|3897.5|3901|3900|3898|3897|2345
1620293450000|2021-05-06 09:30:50|3898|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|191
1620293460000|2021-05-06 09:31:00|3898|3898|3896|3895|3898.5|3898|3896|3894.5|271
1620293470000|2021-05-06 09:31:10||3895.5||3895.5||3895.5||3895|254
1620293480000|2021-05-06 09:31:20|3895.5|3895|3896|3895|3896.5|3896|3895.5|3895|975
1620293490000|2021-05-06 09:31:30|3896.5|3895.5|3895.5|3895|3897.5|3897|3895.5|3895|1522
1620293500000|2021-05-06 09:31:40|3896|3895.5|3895.5|3895|3897|3896|3895.5|3895|560
1620293510000|2021-05-06 09:31:50|3896|3894.5|3894.5|3893.5|3896|3894.5|3894.5|3893.5|711
1620293520000|2021-05-06 09:32:00|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|60
1620293530000|2021-05-06 09:32:10|3895|3894|3896.5|3895.5|3897|3896|3895|3894|935
1620293540000|2021-05-06 09:32:20|3896|3895|3897.5|3896.5|3897.5|3896.5|3896|3895|0
1620293550000|2021-05-06 09:32:30|3897|3896|3896.5|3895.5|3897|3896|3896|3895|464
1620293560000|2021-05-06 09:32:40|3896|3895|3893|3892.5|3897|3896.5|3892|3891|4681
1620293570000|2021-05-06 09:32:50|3893.5|3893|3893.5|3892|3897|3896|3893|3892|2074
1620293580000|2021-05-06 09:33:00|3893|3892.5|3894|3893|3894|3893.5|3893|3892|2084
1620293590000|2021-05-06 09:33:10|3893.5|3892.5|3893.5|3893|3893.5|3893|3893.5|3892.5|0
1620293600000|2021-05-06 09:33:20|3893|3892.5|3894.5|3893.5|3894.5|3894|3893|3892|1806
1620293610000|2021-05-06 09:33:30|3894|3893|3893.5|3892.5|3894|3893.5|3893.5|3892.5|200
1620293620000|2021-05-06 09:33:40|3893|3893|3893.5|3893|3893.5|3893|3893|3892.5|233
1620293630000|2021-05-06 09:33:50||3892.5||3892.5||3892.5||3892.5|50
1620293640000|2021-05-06 09:34:00|3893|3892|3892|3891.5|3893|3892|3892|3891.5|509
1620293650000|2021-05-06 09:34:10|3891.5|3891|3891|3890|3892|3891.5|3891|3890|1424
1620293660000|2021-05-06 09:34:20|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891.5|3890.5|352
1620293670000|2021-05-06 09:34:30|3891|3890|3890.5|3889.5|3891|3890.5|3890|3889.5|3142
1620293680000|2021-05-06 09:34:40|3891|3890|3891|3890|3891.5|3891|3890.5|3889.5|1092
1620293690000|2021-05-06 09:34:50||3890.5||3890.5||3890.5||3890|0
1620293700000|2021-05-06 09:35:00|3890.5|3890|3891|3890|3891.5|3890.5|3890.5|3890|1033
1620293710000|2021-05-06 09:35:10|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|1265
1620293720000|2021-05-06 09:35:20|3890.5|3890|3888.5|3888|3891|3890|3888.5|3887.5|1204
1620293730000|2021-05-06 09:35:30|3888|3887.5|3886|3885|3888|3887.5|3886|3885|457
1620293740000|2021-05-06 09:35:40|3885.5|3885.5|3886|3885|3886.5|3886|3885.5|3885|1302
1620293750000|2021-05-06 09:35:50|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886|3885|703
1620293760000|2021-05-06 09:36:00|3887|3886|3887.5|3887|3887.5|3887|3887|3886|1846
1620293770000|2021-05-06 09:36:10|3887|3886.5|3888.5|3887.5|3888.5|3888|3887|3886.5|777
1620293780000|2021-05-06 09:36:20||3888||3888||3888||3887.5|0
1620293790000|2021-05-06 09:36:30|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|214
1620293800000|2021-05-06 09:36:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3887.5|3887|1154
1620293810000|2021-05-06 09:36:50||3888||3888||3888||3887.5|279
1620293820000|2021-05-06 09:37:00|3889|3888.5|3889|3888|3889.5|3889|3888.5|3888|980
1620293830000|2021-05-06 09:37:10|3888.5|3887.5|3888.5|3888|3888.5|3888|3887|3886.5|1200
1620293840000|2021-05-06 09:37:20|3888|3887.5|3888|3887|3888|3888|3887.5|3886.5|50
1620293850000|2021-05-06 09:37:30|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3886.5|3885.5|232
1620293860000|2021-05-06 09:37:40|3886|3886|3885.5|3885|3886.5|3886|3885.5|3885|686
1620293870000|2021-05-06 09:37:50|3886|3885.5|3886|3885|3886|3885.5|3885.5|3885|512
1620293880000|2021-05-06 09:38:00||3885.5||3885||3885.5||3885|100
1620293890000|2021-05-06 09:38:10|3885.5|3885.5|3886.5|3885.5|3886.5|3886|3885.5|3885.5|948
1620293900000|2021-05-06 09:38:20|3887|3886|3887.5|3886.5|3887.5|3886.5|3887|3886|655
1620293910000|2021-05-06 09:38:30|3888|3887|3888|3887|3888|3887|3888|3887|0
1620293920000|2021-05-06 09:38:40|3888.5|3887.5|3886.5|3886|3888.5|3888|3885.5|3885|2986
1620293930000|2021-05-06 09:38:50|3886|3885.5|3883.5|3883|3886|3886|3883|3882.5|7252
1620293940000|2021-05-06 09:39:00|3884|3883.5|3887|3886|3887|3886.5|3884|3883.5|2074
1620293960000|2021-05-06 09:39:20|3887.5|3886.5|3888|3887|3888|3887|3887|3886|514
1620293970000|2021-05-06 09:39:30|3888.5||3887.5||3888.5||3887.5||10
1620293980000|2021-05-06 09:39:40|3888|3887.5|3887|3886|3888|3887.5|3887|3886|471
1620293990000|2021-05-06 09:39:50|3887.5|3886.5|3888|3887.5|3888|3887.5|3887.5|3886|258
1620294000000|2021-05-06 09:40:00|3888.5|3888|3888.5|3887|3889|3888.5|3888|3887|265
1620294010000|2021-05-06 09:40:10|3888|3887.5|3887.5|3887|3888|3887.5|3887|3886|157
1620294020000|2021-05-06 09:40:20|3888|3887.5|3887|3886|3888|3887.5|3886.5|3886|2566
1620294030000|2021-05-06 09:40:30|3886.5|3885.5|3885|3884|3886.5|3885.5|3884.5|3884|545
1620294040000|2021-05-06 09:40:40|3884.5|3883.5|3885.5|3884.5|3886.5|3885.5|3884.5|3883.5|2086
1620294050000|2021-05-06 09:40:50|3885|3884|3882.5|3881.5|3885|3884|3881|3880|6359
1620294060000|2021-05-06 09:41:00|3883|3882|3884|3883.5|3885.5|3884|3883|3882|2728
1620294070000|2021-05-06 09:41:10|3883.5|3883|3881.5|3880.5|3883.5|3883|3881.5|3880.5|3143
1620294080000|2021-05-06 09:41:20|3881|3881|3883.5|3882.5|3883.5|3883|3881|3880|1631
1620294090000|2021-05-06 09:41:30|3883|3883|3883|3882|3883.5|3883|3882.5|3881.5|1470
1620294100000|2021-05-06 09:41:40|3882.5|3881.5|3882.5|3882|3882.5|3882|3882|3881|290
1620294110000|2021-05-06 09:41:50|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|268
1620294120000|2021-05-06 09:42:00|3883|3882|3883|3882|3883|3882.5|3883|3882|0
1620294130000|2021-05-06 09:42:10|3882.5|3882.5|3883|3882.5|3883.5|3883|3882.5|3881.5|1076
1620294140000|2021-05-06 09:42:20|3883.5|3883|3884|3883.5|3884|3883.5|3882.5|3882|944
1620294150000|2021-05-06 09:42:30|||||||||9
1620294160000|2021-05-06 09:42:40|3884.5|3884|3884.5|3883.5|3885.5|3885|3884|3883.5|1458
1620294170000|2021-05-06 09:42:50|3885|3884|3885|3884|3885|3884|3885|3884|0
1620294180000|2021-05-06 09:43:00|3884.5|3883.5|3882.5|3881.5|3884.5|3884|3882|3881.5|1790
1620294190000|2021-05-06 09:43:10|3882|3881|3881|3880|3882|3881|3881|3880|10
1620294200000|2021-05-06 09:43:20|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880.5|624
1620294210000|2021-05-06 09:43:30|3881.5|3880|3882|3881.5|3882|3881.5|3881.5|3880|581
1620294220000|2021-05-06 09:43:40|3881.5|3881|3881.5|3880.5|3882|3881.5|3881.5|3880.5|150
1620294230000|2021-05-06 09:43:50|3881|3880|3881|3880.5|3881.5|3880.5|3880.5|3880|780
1620294240000|2021-05-06 09:44:00|3881.5|3881|3881|3880|3881.5|3881|3880.5|3880|286
1620294250000|2021-05-06 09:44:10|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880.5|1050
1620294260000|2021-05-06 09:44:20|3881.5|3881|3882|3881|3882|3881.5|3881.5|3880.5|845
1620294270000|2021-05-06 09:44:30|3882.5|3881.5|3883|3882.5|3883|3882.5|3882.5|3881.5|308
1620294280000|2021-05-06 09:44:40|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|135
1620294290000|2021-05-06 09:44:50|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883.5|3882.5|0
1620294300000|2021-05-06 09:45:00|3884|3883|3884.5|3883.5|3884.5|3884|3884|3883|450
1620294310000|2021-05-06 09:45:10|3884|3884|3884|3883|3884.5|3884|3884|3883|135
1620294320000|2021-05-06 09:45:20|3884.5|3883.5|3885|3884.5|3885|3884.5|3884.5|3883.5|564
1620294330000|2021-05-06 09:45:30|3884.5|3884|3883|3882.5|3885.5|3885|3883|3882|4337
1620294340000|2021-05-06 09:45:40|3883.5|3883|3884|3883.5|3884.5|3883.5|3883.5|3883|83
1620294350000|2021-05-06 09:45:50|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|91
1620294360000|2021-05-06 09:46:00|3883.5|3883|3884|3883|3885|3884.5|3883.5|3883|1356
1620294370000|2021-05-06 09:46:10|3884.5|3883.5|3889.5|3888|3889.5|3888|3884.5|3883.5|1951
1620294380000|2021-05-06 09:46:20|3890|3888.5|3891.5|3890.5|3893.5|3891.5|3889.5|3888.5|6574
1620294390000|2021-05-06 09:46:30|3891|3891|3890|3889|3891|3891|3890|3889|253
1620294400000|2021-05-06 09:46:40||3889.5||3889||3889.5||3889|0
1620294410000|2021-05-06 09:46:50|3889.5|3888.5|3887.5|3886.5|3889.5|3888.5|3887.5|3886.5|3799
1620294420000|2021-05-06 09:47:00|3887|3887|3886|3885.5|3887|3887|3886|3885.5|135
1620294430000|2021-05-06 09:47:10|3886.5|3885|3886|3885.5|3886.5|3886|3886|3885|716
1620294440000|2021-05-06 09:47:20|3886.5|3886|3887.5|3886.5|3887.5|3887|3886.5|3886|800
1620294450000|2021-05-06 09:47:30|3888|3887|3887|3886.5|3888|3887.5|3886.5|3886|738
1620294460000|2021-05-06 09:47:40||3886||3886||3886.5||3886|0
1620294470000|2021-05-06 09:47:50||3886.5||3886||3886.5||3886|0
1620294480000|2021-05-06 09:48:00|3886.5|3885.5|3886|3885|3886.5|3885.5|3885.5|3884.5|1340
1620294490000|2021-05-06 09:48:10|3886.5|3885.5|3887|3886.5|3887|3886.5|3886.5|3885.5|351
1620294500000|2021-05-06 09:48:20|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|221
1620294510000|2021-05-06 09:48:30|3888.5|3887|3888|3887|3888.5|3887|3887.5|3887|150
1620294520000|2021-05-06 09:48:40|3887.5|3887.5|3887|3886|3887.5|3887.5|3886.5|3886|845
1620294530000|2021-05-06 09:48:50|3886.5||3886.5||3886.5||3886.5||0
1620294540000|2021-05-06 09:49:00|3886|3885.5|3887|3886.5|3887|3886.5|3886|3885|1582
1620294550000|2021-05-06 09:49:10||3886||3886.5||3886.5||3886|13
1620294560000|2021-05-06 09:49:20|||||||||1125
1620294570000|2021-05-06 09:49:30|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|692
1620294590000|2021-05-06 09:49:50|3888||3888||3888||3888||0
1620294600000|2021-05-06 09:50:00|3887.5|3887.5|3888|3887|3888|3887.5|3887.5|3887|923
1620294620000|2021-05-06 09:50:20|3888.5|3887.5|3891.5|3891|3891.5|3891|3888.5|3887.5|465
1620294630000|2021-05-06 09:50:30|3891|3890.5|3890|3889.5|3891.5|3890.5|3890|3889.5|1299
1620294640000|2021-05-06 09:50:40|3890.5|3890|3891.5|3891|3891.5|3891|3890.5|3889.5|831
1620294650000|2021-05-06 09:50:50|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890|392
1620294660000|2021-05-06 09:51:00|3891|3891|3891|3890.5|3891.5|3891|3891|3890.5|226
1620294670000|2021-05-06 09:51:10|3891.5|3890|3891.5|3890.5|3891.5|3891|3891|3890|0
1620294680000|2021-05-06 09:51:20|3891|3890|3890.5|3890|3891|3890|3890|3889.5|1023
1620294690000|2021-05-06 09:51:30|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|586
1620294700000|2021-05-06 09:51:40|3890.5|3890|3889.5|3889|3890.5|3890|3889.5|3889|806
1620294710000|2021-05-06 09:51:50|3889|3888.5|3888|3887|3889|3888.5|3888|3887|1360
1620294720000|2021-05-06 09:52:00|3887.5|3886.5|3886|3885|3887.5|3886.5|3885.5|3885|701
1620294730000|2021-05-06 09:52:10|3885.5|3885.5|3885|3883.5|3885.5|3885.5|3884|3883.5|607
1620294740000|2021-05-06 09:52:20|3885.5|3884|3886|3885.5|3886.5|3885.5|3885.5|3884|642
1620294750000|2021-05-06 09:52:30|3886.5||3886.5||3886.5||3886||2
1620294760000|2021-05-06 09:52:40||3886||3885.5||3886||3885.5|500
1620294770000|2021-05-06 09:52:50|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|14
1620294780000|2021-05-06 09:53:00|3886||3886||3886.5||3886||0
1620294790000|2021-05-06 09:53:10|3885.5|3885|3885|3884|3885.5|3885|3884.5|3884|890
1620294800000|2021-05-06 09:53:20|3884.5|3883.5|3885|3884|3885.5|3885|3884.5|3883.5|613
1620294810000|2021-05-06 09:53:30|3885.5|3884.5|3885.5|3885|3885.5|3885|3885.5|3884.5|76
1620294820000|2021-05-06 09:53:40|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|660
1620294830000|2021-05-06 09:53:50|3887|3886.5|3888|3887.5|3888|3887.5|3886.5|3885.5|1715
1620294840000|2021-05-06 09:54:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|225
1620294850000|2021-05-06 09:54:10|3888|3887.5|3887.5|3886.5|3888|3887.5|3887|3886.5|736
1620294860000|2021-05-06 09:54:20|3887|3886|3887|3886.5|3887|3886.5|3887|3886|487
1620294870000|2021-05-06 09:54:30|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|0
1620294880000|2021-05-06 09:54:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|0
1620294890000|2021-05-06 09:54:50|3889|3888|3889.5|3888.5|3889.5|3888.5|3889|3888|0
1620294900000|2021-05-06 09:55:00|3890|3889|3892|3891|3892|3891|3890|3888.5|1184
1620294910000|2021-05-06 09:55:10|3891.5|3891.5|3892|3891|3892|3891.5|3891.5|3891|1333
1620294920000|2021-05-06 09:55:20|3891.5|3891.5|3894|3893|3894|3893.5|3891.5|3891.5|6054
1620294930000|2021-05-06 09:55:30|3893.5|3892.5|3893.5|3893|3893.5|3893|3892|3891.5|1606
1620294940000|2021-05-06 09:55:40|3894|3893.5|3893.5|3893|3894.5|3894|3893.5|3893|1971
1620294950000|2021-05-06 09:55:50|3894|3893.5|3892.5|3892|3894|3893.5|3892|3891.5|1889
1620294960000|2021-05-06 09:56:00|||||||||353
1620294970000|2021-05-06 09:56:10|3893|3892.5|3894|3893.5|3894|3893.5|3893|3892.5|610
1620294980000|2021-05-06 09:56:20|||||||||543
1620294990000|2021-05-06 09:56:30|3894.5|3894|3895|3894.5|3895|3894.5|3894|3893.5|897
1620295000000|2021-05-06 09:56:40|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|312
1620295010000|2021-05-06 09:56:50|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|1365
1620295020000|2021-05-06 09:57:00|3895|3894|3894|3893.5|3895|3894|3894|3893.5|295
1620295040000|2021-05-06 09:57:20|3894.5|3894|3893.5|3893|3894.5|3894|3893|3892.5|3772
1620295050000|2021-05-06 09:57:30|3894|3893.5|3894|3893.5|3894.5|3894|3894|3893|784
1620295060000|2021-05-06 09:57:40|3893.5|3893|3893.5|3892.5|3893.5|3893|3892.5|3892|729
1620295070000|2021-05-06 09:57:50|3893|3892|3892|3891|3893|3892|3892|3891|211
1620295080000|2021-05-06 09:58:00|3892.5|3891.5|3893|3892.5|3893.5|3892.5|3892.5|3891.5|1597
1620295090000|2021-05-06 09:58:10|||||||||65
1620295100000|2021-05-06 09:58:20|||||||||3
1620295110000|2021-05-06 09:58:30|3893.5|3893|3893.5|3893|3893.5|3893|3893|3892.5|2290
1620295120000|2021-05-06 09:58:40|3893|3892.5|3894|3893|3894|3893|3893|3892.5|357
1620295130000|2021-05-06 09:58:50|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|337
1620295140000|2021-05-06 09:59:00|3894|3893|3894.5|3894|3894.5|3894|3894|3893|725
1620295150000|2021-05-06 09:59:10|3894|3893.5|3893|3892|3894|3893.5|3893|3892|1393
1620295160000|2021-05-06 09:59:20|3892.5|3892.5|3893.5|3893|3893.5|3893|3892.5|3892|817
1620295170000|2021-05-06 09:59:30||3892.5||3892.5||3892.5||3892.5|299
1620295180000|2021-05-06 09:59:40|3894|3893|3891|3890|3894|3893.5|3890.5|3890|4284
1620295190000|2021-05-06 09:59:50|3891.5|3890.5|3891.5|3890.5|3892|3891|3891|3890|985
1620295200000|2021-05-06 10:00:00|3891|3890|3889|3888|3891|3890.5|3889|3888|762
1620295210000|2021-05-06 10:00:10|3889.5|3888.5|3889.5|3889|3889.5|3889|3889.5|3888|138
1620295220000|2021-05-06 10:00:20|3890|3889.5|3890|3889|3890.5|3889.5|3889.5|3889|85
1620295230000|2021-05-06 10:00:30|3889.5|3888.5|3889|3888|3889.5|3888.5|3888.5|3888|1059
1620295240000|2021-05-06 10:00:40|3889.5|3888.5|3889|3888|3889.5|3889|3889|3888|2164
1620295250000|2021-05-06 10:00:50|3888.5|3888.5|3888|3886.5|3888.5|3888.5|3888|3886.5|725
1620295260000|2021-05-06 10:01:00|3887.5|3887|3888.5|3888|3888.5|3888|3886.5|3886|1722
1620295270000|2021-05-06 10:01:10|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|154
1620295280000|2021-05-06 10:01:20|3887.5|3887|3887|3886|3887.5|3887|3887|3886|150
1620295290000|2021-05-06 10:01:30|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886.5|420
1620295300000|2021-05-06 10:01:40|3887.5|3887|3887.5|3886.5|3888|3887|3887.5|3886.5|0
1620295320000|2021-05-06 10:02:00|3887|3886|3887.5|3886.5|3887.5|3887|3886|3885.5|1384
1620295330000|2021-05-06 10:02:10|3888|3887|3889.5|3888.5|3889.5|3888.5|3888|3887|917
1620295340000|2021-05-06 10:02:20|3889|3889|3889|3888.5|3889|3889|3889|3888.5|379
1620295350000|2021-05-06 10:02:30|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|0
1620295360000|2021-05-06 10:02:40|3889|3888|3889|3888|3889|3888.5|3888.5|3888|181
1620295370000|2021-05-06 10:02:50|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|10
1620295380000|2021-05-06 10:03:00|3889.5|3888|3890.5|3889.5|3890.5|3889.5|3889.5|3888|151
1620295390000|2021-05-06 10:03:10|3890|3890|3891.5|3890.5|3891.5|3891|3890|3890|631
1620295400000|2021-05-06 10:03:20|3892|3891|3892|3891|3892|3891|3892|3891|0
1620295410000|2021-05-06 10:03:30|3891.5|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|347
1620295430000|2021-05-06 10:03:50|3891|3890.5|3892|3891|3892|3891.5|3891|3890|383
1620295440000|2021-05-06 10:04:00||3891.5||3891.5||3891.5||3891.5|12
1620295450000|2021-05-06 10:04:10|3891.5|3891|3892.5|3891.5|3892.5|3892|3891.5|3891|1147
1620295460000|2021-05-06 10:04:20|3893|3892|3894.5|3893.5|3894.5|3893.5|3893|3892|334
1620295470000|2021-05-06 10:04:30|3894|3894|3896|3895.5|3896|3895.5|3894|3894|758
1620295480000|2021-05-06 10:04:40|3896.5|3896|3898|3897|3898.5|3897.5|3896.5|3896|2038
1620295490000|2021-05-06 10:04:50|3897.5|3896.5|3898.5|3898|3898.5|3898|3897|3896.5|1488
1620295500000|2021-05-06 10:05:00|3898|3897.5|3898|3897|3898.5|3898|3897.5|3897|1176
1620295510000|2021-05-06 10:05:10|3897.5|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|90
1620295520000|2021-05-06 10:05:20|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|487
1620295530000|2021-05-06 10:05:30|3897|3896.5|3898.5|3897.5|3898.5|3897.5|3897|3896.5|766
1620295540000|2021-05-06 10:05:40|3898|3897|3897.5|3896.5|3898.5|3898|3897|3896.5|1181
1620295550000|2021-05-06 10:05:50|3897|3897|3898|3897|3898|3897|3897|3896|154
1620295560000|2021-05-06 10:06:00|3898.5|3897.5|3900|3899.5|3900|3899.5|3898.5|3897.5|811
1620295570000|2021-05-06 10:06:10|3900.5|3899|3899.5|3899|3900.5|3900|3899.5|3899|3307
1620295580000|2021-05-06 10:06:20|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|68
1620295590000|2021-05-06 10:06:30|3899|3896|3896.5|3895.5|3899|3897|3896|3895.5|12191
1620295600000|2021-05-06 10:06:40|3897|3896|3897|3896|3897|3896.5|3897|3896|74
1620295610000|2021-05-06 10:06:50|3897.5|3896.5|3899|3898|3899|3898|3897.5|3896.5|944
1620295620000|2021-05-06 10:07:00|3898.5|3897.5|3897|3896.5|3898.5|3897.5|3897|3896.5|134
1620295630000|2021-05-06 10:07:10|3896.5|3896|3897|3896|3897|3896|3896.5|3896|27
1620295640000|2021-05-06 10:07:20|3897.5|3896.5|3899.5|3898.5|3899.5|3899|3897.5|3896.5|1163
1620295650000|2021-05-06 10:07:30|3900|3899|3902|3901|3902|3901.5|3900|3899|1083
1620295660000|2021-05-06 10:07:40|3901.5|3901.5|3901.5|3901|3901.5|3901.5|3901.5|3901|546
1620295670000|2021-05-06 10:07:50|3902|3901.5|3905|3904|3905|3904|3902|3901.5|1242
1620295680000|2021-05-06 10:08:00|3904.5|3904.5|3905|3904.5|3905|3904.5|3904.5|3903.5|360
1620295690000|2021-05-06 10:08:10|3904.5|3904|3904|3903.5|3905|3904.5|3904|3903.5|1333
1620295700000|2021-05-06 10:08:20|3904.5|3904|3903|3902|3905|3904.5|3902.5|3901.5|6099
1620295710000|2021-05-06 10:08:30|3902.5|3902.5|3903|3902|3903|3902.5|3902.5|3901.5|182
1620295720000|2021-05-06 10:08:40|3903.5|3902.5|3903|3902|3903.5|3903|3903|3902|1558
1620295730000|2021-05-06 10:08:50|3902.5|3902.5|3903|3902|3903|3902.5|3902.5|3902|253
1620295740000|2021-05-06 10:09:00|3903.5|3902.5|3903.5|3903|3903.5|3903|3903.5|3902.5|135
1620295750000|2021-05-06 10:09:10|3903|3902.5|3903|3902|3903|3902.5|3902.5|3902|807
1620295760000|2021-05-06 10:09:20|3903.5|3902.5|3905|3904|3905|3904|3903.5|3902.5|577
1620295770000|2021-05-06 10:09:30|3905.5|3904.5|3905|3904.5|3906|3905|3905|3904.5|1080
1620295780000|2021-05-06 10:09:40|3904.5|3904|3905|3904|3905|3904|3904.5|3904|477
1620295800000|2021-05-06 10:10:00|3904.5|3903.5|3904|3903.5|3904.5|3903.5|3903|3902|1845
1620295810000|2021-05-06 10:10:10|3903.5|3903|3904|3903|3904|3903|3903.5|3903|381
1620295820000|2021-05-06 10:10:20|3903.5|3903.5|3904.5|3903.5|3904.5|3904|3903.5|3903.5|1217
1620295830000|2021-05-06 10:10:30|3904|3903|3903|3902.5|3904|3903.5|3903|3902.5|3103
1620295840000|2021-05-06 10:10:40|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|532
1620295850000|2021-05-06 10:10:50|3904|3903.5|3904.5|3904|3904.5|3904|3904|3903|300
1620295860000|2021-05-06 10:11:00|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3904.5|3904|888
1620295870000|2021-05-06 10:11:10|3905||3905.5||3905.5||3905||0
1620295880000|2021-05-06 10:11:20|3905|3904|3905|3904|3905.5|3904|3904.5|3904|235
1620295890000|2021-05-06 10:11:30|3904.5||3904.5||3904.5||3904.5||77
1620295900000|2021-05-06 10:11:40|3905|3904.5|3906|3905.5|3906|3905.5|3905|3904.5|1030
1620295910000|2021-05-06 10:11:50|3906.5|3905|3906.5|3905.5|3906.5|3905.5|3906.5|3905|1
1620295920000|2021-05-06 10:12:00|3907|3906|3906.5|3906|3907.5|3906.5|3906.5|3906|831
1620295930000|2021-05-06 10:12:10|3906|3905.5|3905|3904|3906|3905.5|3904|3903.5|2759
1620295940000|2021-05-06 10:12:20|3905.5|3904.5|3905.5|3905|3905.5|3905|3905|3904.5|276
1620295950000|2021-05-06 10:12:30|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|139
1620295960000|2021-05-06 10:12:40|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3905.5|286
1620295970000|2021-05-06 10:12:50|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|551
1620295980000|2021-05-06 10:13:00|3907|3905.5|3907|3906.5|3907|3906.5|3907|3905.5|136
1620295990000|2021-05-06 10:13:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|64
1620296000000|2021-05-06 10:13:20|||||||||10
1620296010000|2021-05-06 10:13:30|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|571
1620296020000|2021-05-06 10:13:40|3906|3905.5|3904.5|3904|3906.5|3906|3904.5|3904|2102
1620296030000|2021-05-06 10:13:50|3904|3903.5|3903.5|3902.5|3904|3903.5|3903|3902.5|2543
1620296040000|2021-05-06 10:14:00|3903|3903|3904|3903|3904.5|3903.5|3903|3902.5|419
1620296050000|2021-05-06 10:14:10|3903.5|3902.5|3902.5|3901.5|3904|3903|3902|3901.5|2028
1620296060000|2021-05-06 10:14:20|3902|3902|3902|3901|3902|3902|3901.5|3901|668
1620296070000|2021-05-06 10:14:30|3901.5|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|134
1620296080000|2021-05-06 10:14:40|3901|3900.5|3901|3900|3901.5|3900.5|3900.5|3900|354
1620296090000|2021-05-06 10:14:50|3901.5|3900.5|3901.5|3900.5|3901.5|3901|3901.5|3900.5|92
1620296100000|2021-05-06 10:15:00|3901|3900|3901|3900|3901|3900|3900.5|3900|153
1620296110000|2021-05-06 10:15:10|3901.5|3900.5|3901.5|3900.5|3901.5|3901|3901|3900.5|135
1620296120000|2021-05-06 10:15:20|3901|3900|3901|3900.5|3901|3900.5|3900.5|3900|575
1620296130000|2021-05-06 10:15:30|3900.5|3900|3901|3900|3901|3900.5|3900.5|3900|360
1620296140000|2021-05-06 10:15:40|3900.5|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|150
1620296150000|2021-05-06 10:15:50|3900|3899.5|3901|3900.5|3901|3900.5|3899.5|3899|2800
1620296160000|2021-05-06 10:16:00|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|181
1620296170000|2021-05-06 10:16:10|||||||||130
1620296180000|2021-05-06 10:16:20|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|401
1620296190000|2021-05-06 10:16:30|3900|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|1381
1620296200000|2021-05-06 10:16:40|3900|3899|3899.5|3898.5|3900|3899|3899|3898|526
1620296210000|2021-05-06 10:16:50|3899|3899|3898|3897|3899|3899|3898|3897|672
1620296220000|2021-05-06 10:17:00|3897.5|3897.5|3897|3896|3898|3897.5|3897|3896|824
1620296230000|2021-05-06 10:17:10||3896.5||3896.5||3896.5||3896.5|0
1620296240000|2021-05-06 10:17:20|3896.5|3896|3896.5|3896|3897|3896|3896.5|3895.5|150
1620296250000|2021-05-06 10:17:30|3896|3895.5|3896|3895|3896|3895.5|3895.5|3894.5|150
1620296260000|2021-05-06 10:17:40|3895.5|3895.5|3896|3895|3896|3895.5|3895.5|3895|140
1620296270000|2021-05-06 10:17:50|3896.5|3895.5|3896.5|3896|3896.5|3896|3896.5|3895.5|556
1620296280000|2021-05-06 10:18:00|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|405
1620296290000|2021-05-06 10:18:10||3896||3896||3896.5||3896|0
1620296300000|2021-05-06 10:18:20|3897.5|3896.5|3898.5|3898|3898.5|3898|3897.5|3896.5|2666
1620296310000|2021-05-06 10:18:30|3899|3898.5|3900.5|3900|3901|3900.5|3899|3898.5|980
1620296320000|2021-05-06 10:18:40|3900|3899.5|3901|3900|3901|3900.5|3900|3899.5|1319
1620296330000|2021-05-06 10:18:50|3900.5||3900.5||3900.5||3900.5||493
1620296340000|2021-05-06 10:19:00|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|824
1620296350000|2021-05-06 10:19:10|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|253
1620296360000|2021-05-06 10:19:20|||||||||306
1620296370000|2021-05-06 10:19:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|1276
1620296380000|2021-05-06 10:19:40|3900.5||3900.5||3900.5||3900.5||302
1620296390000|2021-05-06 10:19:50|3901|3900|3902|3901.5|3902.5|3901.5|3901|3900|680
1620296400000|2021-05-06 10:20:00|3902.5|3902|3903|3902|3903|3902.5|3902.5|3902|195
1620296410000|2021-05-06 10:20:10|3902.5|3902.5|3901.5|3901|3902.5|3902.5|3901.5|3901|672
1620296420000|2021-05-06 10:20:20|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|304
1620296430000|2021-05-06 10:20:30|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|711
1620296440000|2021-05-06 10:20:40|3900.5|3900|3897.5|3896.5|3900.5|3900|3897.5|3896.5|4013
1620296450000|2021-05-06 10:20:50|3898|3897|3898.5|3898|3898.5|3898|3898|3897|63
1620296460000|2021-05-06 10:21:00|3899|3898.5|3899|3898.5|3900|3899|3899|3898.5|600
1620296470000|2021-05-06 10:21:10|3898.5|3898|3898.5|3898|3898.5|3898|3898|3897.5|62
1620296480000|2021-05-06 10:21:20|3899||3899||3899||3898.5||0
1620296490000|2021-05-06 10:21:30|3898.5|3898.5|3899.5|3898.5|3899.5|3898.5|3898.5|3898|675
1620296500000|2021-05-06 10:21:40|3900|3899|3900|3899|3900|3899.5|3900|3899|100
1620296510000|2021-05-06 10:21:50|3899.5||3899.5||3899.5||3899.5||10
1620296520000|2021-05-06 10:22:00|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|733
1620296530000|2021-05-06 10:22:10|3899|3898.5|3899|3898.5|3899.5|3898.5|3898.5|3898.5|422
1620296540000|2021-05-06 10:22:20|3898.5|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|268
1620296550000|2021-05-06 10:22:30|3898|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|389
1620296560000|2021-05-06 10:22:40||3898||3897.5||3898||3897.5|0
1620296570000|2021-05-06 10:22:50|3899|3898|3898.5|3898|3899|3898.5|3898.5|3897.5|227
1620296580000|2021-05-06 10:23:00|3898|3897.5|3897.5|3897|3898.5|3898|3897.5|3897|224
1620296590000|2021-05-06 10:23:10|3897|3896.5|3897|3896|3897.5|3896.5|3897|3896|328
1620296600000|2021-05-06 10:23:20|3896.5|3895.5|3897|3896.5|3897.5|3897|3896.5|3895.5|840
1620296610000|2021-05-06 10:23:30|3897.5||3897||3897.5||3897||76
1620296620000|2021-05-06 10:23:40|3897.5|3896|3896.5|3896|3897.5|3896.5|3896.5|3895.5|535
1620296630000|2021-05-06 10:23:50|3897|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|0
1620296640000|2021-05-06 10:24:00|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|561
1620296650000|2021-05-06 10:24:10|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|512
1620296660000|2021-05-06 10:24:20|3897|3896.5|3898.5|3897.5|3898.5|3897.5|3897|3896.5|292
1620296670000|2021-05-06 10:24:30|3899|3898|3899|3898|3899|3898|3899|3897.5|0
1620296680000|2021-05-06 10:24:40|3898.5|3897.5|3898.5|3897.5|3898.5|3898|3898.5|3897.5|532
1620296690000|2021-05-06 10:24:50|3898|3897|3897|3896|3898|3897|3897|3896|279
1620296700000|2021-05-06 10:25:00|3896.5|3895.5|3896.5|3895.5|3896.5|3896|3896.5|3895.5|306
1620296710000|2021-05-06 10:25:10|3896|3895|3895|3894|3896|3895|3895|3894|606
1620296720000|2021-05-06 10:25:20||3894.5||3894.5||3894.5||3894|390
1620296730000|2021-05-06 10:25:30|3895.5|3895|3894.5|3894|3895.5|3895|3894.5|3894|671
1620296740000|2021-05-06 10:25:40|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3892.5|310
1620296750000|2021-05-06 10:25:50|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|45
1620296760000|2021-05-06 10:26:00|3893|3892.5|3892.5|3891.5|3893|3892.5|3892.5|3891.5|279
1620296770000|2021-05-06 10:26:10|3893|3892|3893|3892.5|3893|3892.5|3893|3891.5|264
1620296780000|2021-05-06 10:26:20|3893.5|3893|3894|3893|3894|3893|3893.5|3893|0
1620296790000|2021-05-06 10:26:30|3894.5|3893.5|3894.5|3893.5|3894.5|3894|3894.5|3893.5|371
1620296800000|2021-05-06 10:26:40|3894|3893|3893.5|3893|3894|3893|3893.5|3893|1300
1620296810000|2021-05-06 10:26:50|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|601
1620296820000|2021-05-06 10:27:00|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|312
1620296830000|2021-05-06 10:27:10|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|189
1620296840000|2021-05-06 10:27:20|3894|3893.5|3894|3893|3894|3893.5|3893.5|3893|225
1620296850000|2021-05-06 10:27:30|3893.5|3893.5|3894|3893.5|3894|3893.5|3893.5|3893|93
1620296860000|2021-05-06 10:27:40||3893||3893.5||3893.5||3893|0
1620296870000|2021-05-06 10:27:50|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|0
1620296880000|2021-05-06 10:28:00|3893|3892.5|3892.5|3891.5|3893.5|3893|3892.5|3891.5|1164
1620296890000|2021-05-06 10:28:10|3892|3891|3891|3890|3892|3891.5|3890.5|3890|594
1620296900000|2021-05-06 10:28:20|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|150
1620296910000|2021-05-06 10:28:30|3891.5||3891.5||3891.5||3891.5||0
1620296920000|2021-05-06 10:28:40|3891|3890|3890.5|3890|3891|3890|3890.5|3890|492
1620296930000|2021-05-06 10:28:50|3891||3891||3891||3890.5||4
1620296940000|2021-05-06 10:29:00|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889|576
1620296950000|2021-05-06 10:29:10|3890|3889|3889.5|3888.5|3890|3889|3889|3888.5|526
1620296960000|2021-05-06 10:29:20|3890|3889|3890|3889.5|3890|3889.5|3890|3888.5|10
1620296970000|2021-05-06 10:29:30|3890.5||3890.5||3890.5||3890.5||0
1620296980000|2021-05-06 10:29:40|||||||||260
1620296990000|2021-05-06 10:29:50|3890|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|162
1620297010000|2021-05-06 10:30:10|3891|3890|3891|3890.5|3891.5|3891|3891|3890|661
1620297020000|2021-05-06 10:30:20|3891.5|3891|3891|3890.5|3892|3891|3891|3890.5|822
1620297030000|2021-05-06 10:30:30|3891.5|3891|3892|3891|3892|3891|3891.5|3891|649
1620297040000|2021-05-06 10:30:40|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|638
1620297050000|2021-05-06 10:30:50|3891.5|3891|3892.5|3891.5|3893|3892|3891.5|3890.5|325
1620297060000|2021-05-06 10:31:00||3892||3892||3892||3892|143
1620297070000|2021-05-06 10:31:10|3892|3891.5|3891|3890|3892|3891.5|3890.5|3890|1089
1620297080000|2021-05-06 10:31:20|3891.5|3890.5|3892.5|3892|3892.5|3892|3891.5|3890.5|1497
1620297090000|2021-05-06 10:31:30|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|357
1620297100000|2021-05-06 10:31:40|3893.5|3893|3893.5|3893|3894|3893|3893.5|3893|800
1620297110000|2021-05-06 10:31:50|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893|0
1620297120000|2021-05-06 10:32:00|3894.5|3893|3894.5|3893.5|3894.5|3894|3894.5|3893|553
1620297140000|2021-05-06 10:32:20|3894|3893|3894|3893|3894|3893.5|3893.5|3893|90
1620297150000|2021-05-06 10:32:30|3894.5|3893.5|3894.5|3893.5|3894.5|3894|3894.5|3893.5|142
1620297160000|2021-05-06 10:32:40|3895|3894|3895|3894.5|3895.5|3894.5|3895|3894|920
1620297170000|2021-05-06 10:32:50|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3893.5|0
1620297180000|2021-05-06 10:33:00|3894|3893.5|3892.5|3891.5|3894|3893.5|3892.5|3891.5|1226
1620297200000|2021-05-06 10:33:20|3892|3891|3891|3890.5|3892|3891|3891|3890.5|12195
1620297210000|2021-05-06 10:33:30|3891.5|3891|3891.5|3890.5|3892|3891.5|3891.5|3890.5|756
1620297220000|2021-05-06 10:33:40|3892|3891|3892.5|3891.5|3892.5|3892|3892|3891|93
1620297230000|2021-05-06 10:33:50|3893|3892|3893.5|3892.5|3893.5|3893|3892.5|3892|814
1620297240000|2021-05-06 10:34:00|3894|3893|3895|3894|3895|3894.5|3893.5|3893|2327
1620297250000|2021-05-06 10:34:10||3894.5||3894.5||3894.5||3894.5|0
1620297260000|2021-05-06 10:34:20|3895.5|3895|3895|3894.5|3895.5|3895|3894.5|3894|2150
1620297270000|2021-05-06 10:34:30||3894||3894||3894.5||3894|0
1620297280000|2021-05-06 10:34:40||3894.5||3894||3894.5||3894|0
1620297290000|2021-05-06 10:34:50||3894.5||3894||3894.5||3894|0
1620297300000|2021-05-06 10:35:00|3895.5|3894.5|3896.5|3895.5|3896.5|3895.5|3895.5|3894.5|0
1620297320000|2021-05-06 10:35:20|3897|3896|3897|3896.5|3897|3896.5|3897|3896|90
1620297330000|2021-05-06 10:35:30|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|620
1620297340000|2021-05-06 10:35:40|||||||||150
1620297360000|2021-05-06 10:36:00|3898.5|3897.5|3900|3899|3900|3899|3898.5|3897.5|1891
1620297370000|2021-05-06 10:36:10|3900.5|3899.5|3901.5|3901|3902|3901.5|3900.5|3899.5|3685
1620297380000|2021-05-06 10:36:20|3901|3900.5|3903|3902.5|3903|3902.5|3901|3900.5|804
1620297390000|2021-05-06 10:36:30|3902.5|3902|3902.5|3902|3902.5|3902|3902|3901.5|832
1620297400000|2021-05-06 10:36:40|3902|3901.5|3902.5|3901.5|3902.5|3902|3902|3901.5|803
1620297410000|2021-05-06 10:36:50||3902||3901.5||3902||3901.5|0
1620297420000|2021-05-06 10:37:00|3902|3902|3903|3902.5|3903|3902.5|3901|3900.5|1335
1620297430000|2021-05-06 10:37:10|3902.5|3902|3902.5|3902|3903|3902|3902.5|3902|290
1620297440000|2021-05-06 10:37:20|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|0
1620297450000|2021-05-06 10:37:30|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|281
1620297460000|2021-05-06 10:37:40|||||||||21
1620297470000|2021-05-06 10:37:50|3904|3903.5|3903.5|3903|3904.5|3903.5|3903.5|3903|432
1620297480000|2021-05-06 10:38:00|3903|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|1569
1620297490000|2021-05-06 10:38:10|3903||3903||3903||3903||0
1620297500000|2021-05-06 10:38:20|3902.5|3902.5|3901.5|3901|3902.5|3902.5|3901.5|3901|2178
1620297520000|2021-05-06 10:38:40|3902|3901.5|3901|3900.5|3902|3901.5|3901|3900.5|254
1620297530000|2021-05-06 10:38:50|3901.5|3900|3901.5|3901|3901.5|3901|3901.5|3900|341
1620297540000|2021-05-06 10:39:00|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3900.5|100
1620297550000|2021-05-06 10:39:10|3901|3900.5|3899.5|3898.5|3901|3900.5|3899.5|3898.5|2407
1620297560000|2021-05-06 10:39:20||3899||3899||3899||3898.5|85
1620297580000|2021-05-06 10:39:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898|526
1620297590000|2021-05-06 10:39:50||3898||3898.5||3898.5||3898|0
1620297600000|2021-05-06 10:40:00||3898||3898||3898.5||3898|0
1620297610000|2021-05-06 10:40:10||3898.5||3898||3898.5||3898|180
1620297620000|2021-05-06 10:40:20||3898.5||3898.5||3898.5||3898.5|0
1620297630000|2021-05-06 10:40:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|371
1620297640000|2021-05-06 10:40:40|3900|3899.5|3900|3899|3900.5|3900|3899.5|3899|1259
1620297650000|2021-05-06 10:40:50|3899.5|3898.5|3899.5|3898.5|3900|3898.5|3899.5|3898.5|0
1620297660000|2021-05-06 10:41:00|3900|3899|3900.5|3899.5|3900.5|3899.5|3900|3899|90
1620297670000|2021-05-06 10:41:10|3900|3900|3899|3898.5|3900|3900|3899|3898.5|220
1620297680000|2021-05-06 10:41:20|3899.5||3899||3899.5||3899||1
1620297700000|2021-05-06 10:41:40|||||||||38
1620297710000|2021-05-06 10:41:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|90
1620297730000|2021-05-06 10:42:10|3899.5|3899|3900|3899|3901|3900|3899.5|3899|1605
1620297740000|2021-05-06 10:42:20|3899.5|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|150
1620297750000|2021-05-06 10:42:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|0
1620297760000|2021-05-06 10:42:40|3900.5|3899|3899.5|3899|3900.5|3899|3899.5|3899|367
1620297770000|2021-05-06 10:42:50|3900|3899.5|3898|3897.5|3900|3899.5|3898|3897.5|2709
1620297780000|2021-05-06 10:43:00|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|563
1620297790000|2021-05-06 10:43:10||3897||3897||3897||3897|0
1620297800000|2021-05-06 10:43:20|3897.5|3897.5|3897.5|3897|3898|3897.5|3897.5|3896.5|94
1620297810000|2021-05-06 10:43:30|3897|3896.5|3897|3896|3897|3897|3896.5|3895.5|89
1620297820000|2021-05-06 10:43:40|3897.5|3896.5|3897.5|3897|3897.5|3897|3897.5|3896.5|387
1620297840000|2021-05-06 10:44:00|3897|3896.5|3895.5|3895|3897|3896.5|3895.5|3894.5|1208
1620297850000|2021-05-06 10:44:10|3895|3894.5|3895.5|3894.5|3895.5|3895|3895|3894|461
1620297860000|2021-05-06 10:44:20|3896|3895|3896|3895|3896|3895.5|3895.5|3895|1300
1620297870000|2021-05-06 10:44:30|3896.5|3895.5|3897|3896|3897|3896.5|3896.5|3895.5|752
1620297880000|2021-05-06 10:44:40||3896.5||3896.5||3896.5||3896.5|0
1620297890000|2021-05-06 10:44:50|||||||||188
1620297900000|2021-05-06 10:45:00|3896.5|3896|3895|3894.5|3896.5|3896|3895|3894.5|1418
1620297910000|2021-05-06 10:45:10|3895.5|3895|3896|3895|3896|3895|3895.5|3895|75
1620297930000|2021-05-06 10:45:30|3896.5|3895.5|3896|3895.5|3896.5|3895.5|3895.5|3895|294
1620297940000|2021-05-06 10:45:40|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895|1558
1620297950000|2021-05-06 10:45:50|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|505
1620297960000|2021-05-06 10:46:00|3896.5|3895.5|3897|3896|3897|3896|3896|3895|149
1620297970000|2021-05-06 10:46:10|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|0
1620297980000|2021-05-06 10:46:20|3897|3896|3897|3896.5|3897|3896.5|3897|3896|0
1620298000000|2021-05-06 10:46:40|||||||||4
1620298010000|2021-05-06 10:46:50|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|322
1620298020000|2021-05-06 10:47:00|3895.5|3895|3896|3895|3896|3895|3895.5|3895|47
1620298030000|2021-05-06 10:47:10|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3895|3894.5|690
1620298040000|2021-05-06 10:47:20|3895.5|3895|3896|3895|3896.5|3895.5|3895.5|3895|0
1620298050000|2021-05-06 10:47:30|3896.5|3895.5|3896|3895.5|3896.5|3895.5|3896|3895|0
1620298060000|2021-05-06 10:47:40|3896.5||3896||3896.5||3896||5
1620298080000|2021-05-06 10:48:00|3895.5|3895|3896|3895|3896|3895|3895.5|3894.5|347
1620298090000|2021-05-06 10:48:10|3895.5|3894.5|3894.5|3893.5|3896|3894.5|3894|3893.5|974
1620298100000|2021-05-06 10:48:20|3894|3893|3891.5|3891|3894.5|3893|3891.5|3891|647
1620298110000|2021-05-06 10:48:30|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3890.5|150
1620298120000|2021-05-06 10:48:40|3892|3890.5|3891|3890.5|3892|3890.5|3891|3890|500
1620298130000|2021-05-06 10:48:50|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|805
1620298140000|2021-05-06 10:49:00|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|82
1620298150000|2021-05-06 10:49:10|3892|3891.5|3891.5|3891|3892.5|3892|3891.5|3891|535
1620298160000|2021-05-06 10:49:20|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|150
1620298170000|2021-05-06 10:49:30|3892|3891.5|3892|3891|3892|3891.5|3891.5|3891|90
1620298180000|2021-05-06 10:49:40|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|287
1620298190000|2021-05-06 10:49:50|3892||3892.5||3892.5||3892||60
1620298200000|2021-05-06 10:50:00||3892||3892||3892||3892|0
1620298210000|2021-05-06 10:50:10|3892|3891.5|3890.5|3889.5|3892|3891.5|3890.5|3889.5|2256
1620298220000|2021-05-06 10:50:20|3891|3890|3890.5|3889.5|3891|3890|3890|3889.5|135
1620298230000|2021-05-06 10:50:30||3890||3890||3890||3890|0
1620298240000|2021-05-06 10:50:40|3891||3891||3891||3891||421
1620298250000|2021-05-06 10:50:50|3891.5|3890.5|3892.5|3891.5|3892.5|3891.5|3891.5|3890.5|730
1620298260000|2021-05-06 10:51:00|3892|3891|3891.5|3891|3892|3891.5|3891|3890.5|1417
1620298280000|2021-05-06 10:51:20||3890.5||3890.5||3891||3890.5|0
1620298290000|2021-05-06 10:51:30|3892|3891|3892|3891|3892.5|3892|3891.5|3891|820
1620298300000|2021-05-06 10:51:40|3892.5|3891.5|3892.5|3891.5|3893|3892|3892|3891.5|647
1620298310000|2021-05-06 10:51:50|3892|3892|3891.5|3891|3892|3892|3891.5|3891|525
1620298320000|2021-05-06 10:52:00|3892|3891.5|3892|3891|3892|3891.5|3892|3891|0
1620298330000|2021-05-06 10:52:10|3891.5|3891.5|3892|3891|3892|3891.5|3891.5|3891|186
1620298340000|2021-05-06 10:52:20|3891.5|3890.5|3891|3890|3891.5|3890.5|3890.5|3890|292
1620298350000|2021-05-06 10:52:30||3890.5||3890||3890.5||3890|0
1620298360000|2021-05-06 10:52:40|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|1704
1620298370000|2021-05-06 10:52:50|3889.5|3889|3889.5|3889|3890.5|3890|3889.5|3888.5|1522
1620298380000|2021-05-06 10:53:00|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|0
1620298390000|2021-05-06 10:53:10|3890|3890|3890.5|3890|3890.5|3890|3890|3890|11
1620298400000|2021-05-06 10:53:20|3891|3889.5|3891|3890|3891|3890.5|3891|3889.5|89
1620298410000|2021-05-06 10:53:30||3890.5||3890.5||3890.5||3890|0
1620298420000|2021-05-06 10:53:40|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|930
1620298430000|2021-05-06 10:53:50|3890.5|3889|3890|3889|3890.5|3889|3890|3889|900
1620298440000|2021-05-06 10:54:00|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|682
1620298450000|2021-05-06 10:54:10|3889|3888.5|3889|3888|3889.5|3889|3888.5|3888|884
1620298460000|2021-05-06 10:54:20|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3886.5|1758
1620298470000|2021-05-06 10:54:30|3887.5|3887.5|3887|3886.5|3887.5|3887.5|3886.5|3886|3116
1620298480000|2021-05-06 10:54:40|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|529
1620298490000|2021-05-06 10:54:50|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3886.5|631
1620298500000|2021-05-06 10:55:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|123
1620298510000|2021-05-06 10:55:10||3887||3887.5||3887.5||3887|392
1620298520000|2021-05-06 10:55:20|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|372
1620298530000|2021-05-06 10:55:30|3888|3887|3888|3887.5|3888|3887.5|3887.5|3887|523
1620298540000|2021-05-06 10:55:40|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|0
1620298560000|2021-05-06 10:56:00||3887.5||3887.5||3887.5||3887.5|0
1620298570000|2021-05-06 10:56:10||3888||3888||3888||3888|0
1620298600000|2021-05-06 10:56:40|||||||||100
1620298610000|2021-05-06 10:56:50|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887|1299
1620298620000|2021-05-06 10:57:00|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|47
1620298640000|2021-05-06 10:57:20|3887|3886.5|3888.5|3888|3888.5|3888|3887|3886.5|1510
1620298650000|2021-05-06 10:57:30|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3887.5|232
1620298670000|2021-05-06 10:57:50|||||||||120
1620298680000|2021-05-06 10:58:00|||||||||75
1620298690000|2021-05-06 10:58:10|3888|3887.5|3887.5|3886.5|3888|3887.5|3887.5|3886.5|494
1620298700000|2021-05-06 10:58:20|3887|3886|3885|3884|3887|3886|3885|3884|820
1620298720000|2021-05-06 10:58:40|3884.5|3883.5|3884|3883|3884.5|3883.5|3884|3883|3454
1620298730000|2021-05-06 10:58:50|3883.5|3882.5|3883|3882|3883.5|3883|3883|3882|2525
1620298740000|2021-05-06 10:59:00|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883.5|3882|902
1620298770000|2021-05-06 10:59:30|3883|3882|3883.5|3882.5|3883.5|3882.5|3883|3882|1183
1620298780000|2021-05-06 10:59:40|3884|3883|3885|3884|3885|3884|3884|3883|1528
1620298800000|2021-05-06 11:00:00|3884.5|3883.5|3883.5|3882.5|3884.5|3883.5|3883|3882|2515
1620298810000|2021-05-06 11:00:10|3884|3883|3884|3883|3884|3883|3884|3883|193
1620298820000|2021-05-06 11:00:20|3884.5|3883.5|3885|3884.5|3885|3884.5|3884.5|3883.5|652
1620298830000|2021-05-06 11:00:30|3885.5|3885|3887|3886|3887|3886|3884.5|3884|2014
1620298840000|2021-05-06 11:00:40|3886.5|3885.5|3885.5|3884.5|3886.5|3885.5|3885|3884|578
1620298850000|2021-05-06 11:00:50|3886|3885|3886.5|3886|3886.5|3886|3886|3885|193
1620298860000|2021-05-06 11:01:00|3887|3885.5|3887|3886|3887|3886|3887|3885.5|169
1620298870000|2021-05-06 11:01:10|3886.5|3886.5|3886|3885|3886.5|3886.5|3885.5|3884.5|1211
1620298880000|2021-05-06 11:01:20||3884.5||3885||3885||3884.5|0
1620298890000|2021-05-06 11:01:30|3886.5|3885.5|3887|3886|3887|3886|3886.5|3885.5|91
1620298900000|2021-05-06 11:01:40|3887.5|3886.5|3887|3886|3888|3887|3886.5|3886|851
1620298910000|2021-05-06 11:01:50|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3886.5|3885.5|46
1620298920000|2021-05-06 11:02:00|3887|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3886|390
1620298930000|2021-05-06 11:02:10|3886.5|3886|3887.5|3886.5|3887.5|3886.5|3886|3885|710
1620298940000|2021-05-06 11:02:20|3887|3887|3888|3887|3888|3887|3887|3886.5|540
1620298950000|2021-05-06 11:02:30|3888.5|3887.5|3890|3889.5|3890|3889.5|3888.5|3887.5|528
1620298960000|2021-05-06 11:02:40|3890.5|3890|3890.5|3889.5|3891|3890|3890|3889.5|516
1620298970000|2021-05-06 11:02:50|3891|3890|3890.5|3889.5|3891|3890|3890|3889.5|90
1620298980000|2021-05-06 11:03:00|3890|3889|3890.5|3890|3891|3890.5|3889.5|3889|1471
1620298990000|2021-05-06 11:03:10|3891|3889.5|3888|3887|3891|3889.5|3888|3887|165
1620299000000|2021-05-06 11:03:20|3888.5|3887.5|3889|3888|3889|3888|3888.5|3887.5|135
1620299010000|2021-05-06 11:03:30|3889.5|3888.5|3890|3889|3890|3889|3889.5|3888.5|456
1620299020000|2021-05-06 11:03:40|3889.5|3888.5|3889|3888.5|3890|3888.5|3889|3888.5|32
1620299030000|2021-05-06 11:03:50|3888.5|3888|3889|3888|3889|3888|3888.5|3887.5|385
1620299040000|2021-05-06 11:04:00||3888.5||3888.5||3888.5||3888.5|0
1620299050000|2021-05-06 11:04:10|3889.5|3889|3890|3889|3890|3889|3889.5|3888.5|171
1620299060000|2021-05-06 11:04:20|3890.5|3889.5|3893|3892|3893|3892|3890|3889.5|1365
1620299070000|2021-05-06 11:04:30|3892.5|3892.5|3892.5|3892|3893|3892.5|3891.5|3891|358
1620299080000|2021-05-06 11:04:40|3893|3891.5|3893.5|3893|3894.5|3893.5|3893|3891.5|180
1620299090000|2021-05-06 11:04:50||3892.5||3893||3893||3892.5|26
1620299100000|2021-05-06 11:05:00|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892.5|419
1620299110000|2021-05-06 11:05:10|3894|3893.5|3893|3892.5|3894|3893.5|3893|3892.5|106
1620299120000|2021-05-06 11:05:20|3892.5|3892|3892.5|3891.5|3892.5|3892|3892|3891.5|1261
1620299130000|2021-05-06 11:05:30|3892|3891|3891.5|3890.5|3892|3891|3891|3890.5|545
1620299140000|2021-05-06 11:05:40|3891|3890|3890.5|3890|3891|3890.5|3890.5|3889.5|287
1620299150000|2021-05-06 11:05:50|3890|3889.5|3890|3889|3890.5|3889.5|3890|3889|1147
1620299160000|2021-05-06 11:06:00||3889.5||3889.5||3889.5||3889|0
1620299170000|2021-05-06 11:06:10|3890.5|3890|3890.5|3890|3891.5|3890.5|3890.5|3890|183
1620299180000|2021-05-06 11:06:20|3891|3890.5|3891.5|3890.5|3892|3890.5|3891|3890.5|400
1620299190000|2021-05-06 11:06:30|3891||3891.5||3891.5||3891||0
1620299200000|2021-05-06 11:06:40|3891|3890|3888.5|3887.5|3891.5|3890|3888|3887.5|597
1620299210000|2021-05-06 11:06:50|3889|3888|3889.5|3888.5|3890|3889|3889|3888|493
1620299220000|2021-05-06 11:07:00|3890|3889|3891|3890|3891|3890|3890|3889|0
1620299230000|2021-05-06 11:07:10|3891.5|3890.5|3891|3890|3891.5|3891|3891|3890|62
1620299240000|2021-05-06 11:07:20|3891.5|3890.5|3891.5|3890.5|3892|3891|3890.5|3890|1248
1620299250000|2021-05-06 11:07:30|3891|3890|3890.5|3889.5|3891|3890.5|3890.5|3889.5|23
1620299260000|2021-05-06 11:07:40|3890||3890||3890||3890||0
1620299270000|2021-05-06 11:07:50|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|597
1620299280000|2021-05-06 11:08:00|3889|3888|3889.5|3889|3889.5|3889|3888.5|3887.5|742
1620299290000|2021-05-06 11:08:10|3889|3888.5|3887.5|3887|3889|3889|3887.5|3886.5|1182
1620299300000|2021-05-06 11:08:20|3888|3886.5|3887|3886|3888|3886.5|3886.5|3885.5|1728
1620299320000|2021-05-06 11:08:40|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3885|553
1620299330000|2021-05-06 11:08:50|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|288
1620299340000|2021-05-06 11:09:00|3886|3885.5|3887.5|3887|3888|3887|3886|3885.5|247
1620299350000|2021-05-06 11:09:10|3888|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|535
1620299360000|2021-05-06 11:09:20|3888.5|3887.5|3888.5|3888|3889|3888|3888|3887.5|513
1620299370000|2021-05-06 11:09:30|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|10
1620299380000|2021-05-06 11:09:40|3889|3888.5|3891|3890|3891.5|3891|3889|3888.5|1934
1620299390000|2021-05-06 11:09:50|3891.5|3890.5|3891|3890|3892|3891|3891|3890|146
1620299400000|2021-05-06 11:10:00|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890|740
1620299410000|2021-05-06 11:10:10|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|0
1620299420000|2021-05-06 11:10:20|3892|3891|3890.5|3890|3892|3891|3890.5|3890|2377
1620299430000|2021-05-06 11:10:30|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889|551
1620299440000|2021-05-06 11:10:40|3891|3890|3891.5|3890.5|3891.5|3890.5|3891|3890|501
1620299450000|2021-05-06 11:10:50|3891|3890|3891|3890.5|3891.5|3890.5|3891|3890|0
1620299460000|2021-05-06 11:11:00|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|533
1620299470000|2021-05-06 11:11:10|3891||3891.5||3891.5||3891||0
1620299480000|2021-05-06 11:11:20|3892|3891|3891|3890.5|3892|3891|3891|3890.5|183
1620299490000|2021-05-06 11:11:30|3891.5||3891||3891.5||3891||3
1620299500000|2021-05-06 11:11:40|3891.5|3891|3891|3890.5|3891.5|3891|3890.5|3889.5|702
1620299510000|2021-05-06 11:11:50|3891.5|3891|3891|3890|3891.5|3891|3891|3890|50
1620299520000|2021-05-06 11:12:00|3890.5||3891||3891||3890.5||117
1620299530000|2021-05-06 11:12:10|3890.5|3889.5|3889.5|3889|3890.5|3890|3889.5|3889|303
1620299540000|2021-05-06 11:12:20|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889.5|127
1620299550000|2021-05-06 11:12:30|3890|3890|3891.5|3891|3891.5|3891|3890|3889.5|4
1620299560000|2021-05-06 11:12:40|3892|3890.5|3892|3891|3892|3891.5|3891|3890.5|309
1620299570000|2021-05-06 11:12:50|3891.5||3892||3892||3891.5||0
1620299580000|2021-05-06 11:13:00|3891.5||3892||3892||3891.5||0
1620299590000|2021-05-06 11:13:10|3891.5|3890.5|3891|3890|3892|3890.5|3891|3890|46
1620299600000|2021-05-06 11:13:20||3890.5||3890.5||3890.5||3890.5|0
1620299610000|2021-05-06 11:13:30|3891.5|3891|3892|3891|3892|3891.5|3891|3890.5|971
1620299620000|2021-05-06 11:13:40|3892.5|3891.5|3892.5|3892|3893|3892|3892|3891|225
1620299630000|2021-05-06 11:13:50|3893|3891.5|3893|3892|3893|3892|3892.5|3891.5|50
1620299650000|2021-05-06 11:14:10|3892.5|3892.5|3893|3892|3893|3892.5|3892.5|3892|90
1620299660000|2021-05-06 11:14:20|3892.5|3891.5|3891|3890.5|3892.5|3891.5|3890.5|3890|1414
1620299670000|2021-05-06 11:14:30|3890.5|3890|3890.5|3890|3891|3890|3890.5|3890|0
1620299680000|2021-05-06 11:14:40|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|0
1620299690000|2021-05-06 11:14:50|3892|3890.5|3892|3891|3892|3891.5|3892|3890.5|281
1620299700000|2021-05-06 11:15:00|3891.5|3891.5|3892|3891|3892|3891.5|3891.5|3891|113
1620299710000|2021-05-06 11:15:10|3891.5||3892||3892||3891.5||0
1620299720000|2021-05-06 11:15:20|3891.5|3890.5|3892|3891.5|3892|3891.5|3891|3890.5|1243
1620299730000|2021-05-06 11:15:30|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|704
1620299740000|2021-05-06 11:15:40|3891.5|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|215
1620299750000|2021-05-06 11:15:50|3892.5|3892|3891.5|3891|3893|3892|3891.5|3891|409
1620299760000|2021-05-06 11:16:00|3892|3890.5|3890|3889.5|3892|3891|3890|3889.5|2344
1620299770000|2021-05-06 11:16:10|3889.5|3889|3888.5|3887.5|3889.5|3889|3888.5|3887.5|1676
1620299780000|2021-05-06 11:16:20|3888|3888|3889.5|3889|3890|3889|3888|3888|421
1620299790000|2021-05-06 11:16:30|3890|3889.5|3889.5|3888.5|3890.5|3889.5|3889.5|3888.5|188
1620299800000|2021-05-06 11:16:40||3889||3889||3889||3888.5|0
1620299810000|2021-05-06 11:16:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|1428
1620299820000|2021-05-06 11:17:00|3890.5|3889|3890|3889.5|3890.5|3889.5|3890|3889|1979
1620299830000|2021-05-06 11:17:10|3890.5||3890||3890.5||3890||5609
1620299840000|2021-05-06 11:17:20|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|91
1620299850000|2021-05-06 11:17:30|3889|3888|3889|3888.5|3889|3888.5|3888.5|3888|688
1620299860000|2021-05-06 11:17:40|3888.5|3888|3889|3888|3889|3888|3888.5|3888|0
1620299870000|2021-05-06 11:17:50||3888.5||3888.5||3888.5||3888.5|0
1620299880000|2021-05-06 11:18:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|96
1620299890000|2021-05-06 11:18:10|3888|3887.5|3888|3887|3888|3887.5|3887.5|3887|465
1620299900000|2021-05-06 11:18:20|3887.5|3886.5|3888|3887.5|3889|3888.5|3887.5|3886.5|1504
1620299910000|2021-05-06 11:18:30|3887.5|3887|3887|3886|3888|3887|3887|3886|392
1620299920000|2021-05-06 11:18:40|3886.5|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3886|501
1620299930000|2021-05-06 11:18:50|||||||||7
1620299940000|2021-05-06 11:19:00|3887.5|3887|3887|3886|3887.5|3887|3886.5|3886|715
1620299950000|2021-05-06 11:19:10|3886.5|3885.5|3886|3885|3886.5|3885.5|3886|3885|580
1620299960000|2021-05-06 11:19:20|3885.5|3885.5|3885.5|3885|3885.5|3885.5|3885.5|3884.5|1370
1620299970000|2021-05-06 11:19:30|3886||3886||3886||3886||132
1620299980000|2021-05-06 11:19:40|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884.5|612
1620299990000|2021-05-06 11:19:50|3885.5|3884|3885.5|3884.5|3885.5|3884.5|3885|3884|0
1620300000000|2021-05-06 11:20:00|3885||3885||3885||3885||0
1620300010000|2021-05-06 11:20:10|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|639
1620300020000|2021-05-06 11:20:20|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|39
1620300030000|2021-05-06 11:20:30|||||||||130
1620300040000|2021-05-06 11:20:40|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|495
1620300060000|2021-05-06 11:21:00|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|1802
1620300070000|2021-05-06 11:21:10|3884.5|3884.5|3885.5|3884.5|3885.5|3884.5|3884.5|3884.5|95
1620300080000|2021-05-06 11:21:20|3886|3885|3885.5|3885|3886|3885.5|3885.5|3885|903
1620300090000|2021-05-06 11:21:30|3886.5|3885.5|3887.5|3886.5|3887.5|3886.5|3886|3885.5|1488
1620300100000|2021-05-06 11:21:40|3887|3887|3887.5|3886.5|3887.5|3887|3887|3886|3
1620300110000|2021-05-06 11:21:50||3887||3887||3887||3887|43
1620300120000|2021-05-06 11:22:00|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|610
1620300150000|2021-05-06 11:22:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|474
1620300160000|2021-05-06 11:22:40|3886|3885|3885.5|3885|3886|3885.5|3885.5|3885|46
1620300170000|2021-05-06 11:22:50|3886|3884.5|3885.5|3885|3886.5|3886|3885.5|3884.5|539
1620300180000|2021-05-06 11:23:00|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3884.5|1038
1620300190000|2021-05-06 11:23:10|3885|3884|3884|3883|3885|3884|3884|3883|0
1620300200000|2021-05-06 11:23:20|3883.5|3883.5|3884.5|3884|3884.5|3884|3883.5|3883|495
1620300210000|2021-05-06 11:23:30|3885||3885||3885||3884.5||0
1620300220000|2021-05-06 11:23:40|3885.5|3884.5|3886|3885|3886|3885.5|3885.5|3884.5|692
1620300230000|2021-05-06 11:23:50|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886.5|3885.5|282
1620300240000|2021-05-06 11:24:00|3886|3885|3885.5|3885|3886|3885|3885.5|3885|0
1620300250000|2021-05-06 11:24:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|249
1620300260000|2021-05-06 11:24:20|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|608
1620300270000|2021-05-06 11:24:30|3885.5|3885|3887|3886.5|3887|3886.5|3885.5|3885|865
1620300280000|2021-05-06 11:24:40|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|452
1620300300000|2021-05-06 11:25:00|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|537
1620300310000|2021-05-06 11:25:10|3886|3885|3886.5|3886|3887|3886.5|3886|3885|2805
1620300320000|2021-05-06 11:25:20|3887|3886.5|3887|3886|3887|3886.5|3886.5|3886|0
1620300330000|2021-05-06 11:25:30|3886.5|3885.5|3886|3885|3886.5|3885.5|3885.5|3885|744
1620300340000|2021-05-06 11:25:40|3885.5|3884.5|3885|3884|3885.5|3885|3884.5|3884|121
1620300350000|2021-05-06 11:25:50|3884.5||3884.5||3885||3884.5||0
1620300360000|2021-05-06 11:26:00|3885|3884.5|3886.5|3885.5|3886.5|3885.5|3885|3884.5|961
1620300370000|2021-05-06 11:26:10|3887|3886|3887.5|3887|3888|3887|3887|3886|656
1620300380000|2021-05-06 11:26:20|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|10
1620300390000|2021-05-06 11:26:30|3888|3888|3888.5|3888|3888.5|3888|3888|3888|243
1620300400000|2021-05-06 11:26:40|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|4
1620300410000|2021-05-06 11:26:50|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|843
1620300420000|2021-05-06 11:27:00|3888.5|3888|3890|3889|3890|3889|3888.5|3888|93
1620300430000|2021-05-06 11:27:10|3889.5|3888.5|3889|3888|3889.5|3888.5|3888.5|3888|198
1620300440000|2021-05-06 11:27:20|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|10
1620300460000|2021-05-06 11:27:40|3889.5|3889|3890|3889|3890|3889|3889.5|3889|85
1620300470000|2021-05-06 11:27:50|3889.5||3890||3890||3889.5||0
1620300480000|2021-05-06 11:28:00|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|0
1620300490000|2021-05-06 11:28:10|3889.5|3889.5|3890.5|3890|3890.5|3890|3889.5|3889.5|695
1620300500000|2021-05-06 11:28:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|288
1620300510000|2021-05-06 11:28:30|||||||||56
1620300520000|2021-05-06 11:28:40|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|1778
1620300530000|2021-05-06 11:28:50|3891.5||3891.5||3891.5||3891.5||30
1620300540000|2021-05-06 11:29:00|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889.5|1820
1620300550000|2021-05-06 11:29:10||3889||3889||3889.5||3889|0
1620300560000|2021-05-06 11:29:20||3889.5||3889.5||3889.5||3889.5|156
1620300570000|2021-05-06 11:29:30|3890.5|3890|3891.5|3891|3891.5|3891|3890.5|3890|1161
1620300580000|2021-05-06 11:29:40|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|238
1620300590000|2021-05-06 11:29:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|277
1620300600000|2021-05-06 11:30:00|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|90
1620300610000|2021-05-06 11:30:10||3889.5||3889.5||3889.5||3889.5|0
1620300620000|2021-05-06 11:30:20|3889.5|3889|3889|3888|3889.5|3889|3889|3888|1142
1620300630000|2021-05-06 11:30:30|3889.5|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|0
1620300640000|2021-05-06 11:30:40|||||||||23
1620300660000|2021-05-06 11:31:00||3889||3889||3889||3889|0
1620300670000|2021-05-06 11:31:10||3889.5||3889.5||3889.5||3889.5|13
1620300680000|2021-05-06 11:31:20|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|916
1620300690000|2021-05-06 11:31:30|3890|3889.5|3889.5|3889|3890|3890|3889.5|3889|617
1620300700000|2021-05-06 11:31:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|55
1620300710000|2021-05-06 11:31:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|257
1620300720000|2021-05-06 11:32:00|3888||3887.5||3888||3887.5||0
1620300730000|2021-05-06 11:32:10|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|0
1620300740000|2021-05-06 11:32:20|3888|3887.5|3886.5|3886|3888|3887.5|3886.5|3886|570
1620300750000|2021-05-06 11:32:30|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1620300760000|2021-05-06 11:32:40|3886.5|3886|3886.5|3886|3886.5|3886.5|3886.5|3886|0
1620300780000|2021-05-06 11:33:00|3887|3886.5|3885|3884.5|3887.5|3887|3885|3884|4996
1620300800000|2021-05-06 11:33:20|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|811
1620300810000|2021-05-06 11:33:30|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|563
1620300820000|2021-05-06 11:33:40|3886.5|3886|3886|3885|3886.5|3886|3886|3885|314
1620300830000|2021-05-06 11:33:50|3885.5||3885.5||3885.5||3885.5||0
1620300840000|2021-05-06 11:34:00|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|220
1620300850000|2021-05-06 11:34:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883|231
1620300860000|2021-05-06 11:34:20|3884.5|3884|3883.5|3883|3884.5|3884|3883.5|3883|395
1620300870000|2021-05-06 11:34:30|3883|3882.5|3883|3882.5|3884|3883.5|3882.5|3882|987
1620300880000|2021-05-06 11:34:40|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|100
1620300890000|2021-05-06 11:34:50||3882||3882||3882.5||3882|0
1620300900000|2021-05-06 11:35:00|3882.5|3882.5|3883|3882.5|3883.5|3883|3882|3881.5|958
1620300910000|2021-05-06 11:35:10|3883.5|3882|3883.5|3883|3883.5|3883|3883.5|3882|52
1620300920000|2021-05-06 11:35:20|3884||3884||3884||3884||0
1620300940000|2021-05-06 11:35:40|3884.5|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|226
1620300950000|2021-05-06 11:35:50|3883.5|3883|3884|3883|3884|3883|3883.5|3883|0
1620300960000|2021-05-06 11:36:00|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3881.5|205
1620300970000|2021-05-06 11:36:10||3881.5||3882||3882||3881.5|0
1620300980000|2021-05-06 11:36:20|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|91
1620301000000|2021-05-06 11:36:40|3883||3883.5||3883.5||3883||0
1620301010000|2021-05-06 11:36:50|3883|3883|3884|3883|3884|3883|3883|3883|558
1620301020000|2021-05-06 11:37:00||3883.5||3883.5||3883.5||3883.5|0
1620301030000|2021-05-06 11:37:10|3883.5|3883|3884|3883.5|3884|3883.5|3883|3882.5|1252
1620301040000|2021-05-06 11:37:20|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3883.5|589
1620301050000|2021-05-06 11:37:30|3885||3884.5||3885||3884.5||1
1620301060000|2021-05-06 11:37:40|3884|3883.5|3883.5|3882.5|3884|3883.5|3883.5|3882.5|558
1620301070000|2021-05-06 11:37:50|3883|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|438
1620301080000|2021-05-06 11:38:00|3883|3882|3883|3882|3883|3882|3882.5|3882|695
1620301090000|2021-05-06 11:38:10|3882.5|3882.5|3884|3883|3884|3883.5|3882.5|3882.5|200
1620301100000|2021-05-06 11:38:20|3884.5|3883.5|3885.5|3884.5|3885.5|3884.5|3884.5|3883.5|454
1620301110000|2021-05-06 11:38:30||3885||3885||3885||3885|0
1620301120000|2021-05-06 11:38:40|3886|3884.5|3885.5|3884.5|3886|3884.5|3884.5|3884|241
1620301130000|2021-05-06 11:38:50||3885||3885||3885||3885|0
1620301140000|2021-05-06 11:39:00|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|0
1620301150000|2021-05-06 11:39:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|0
1620301170000|2021-05-06 11:39:30|3885|3883.5|3884|3883|3885|3883.5|3884|3883|784
1620301180000|2021-05-06 11:39:40|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884.5|3883.5|241
1620301190000|2021-05-06 11:39:50|3885|3884|3884.5|3884|3885|3884|3884.5|3883.5|0
1620301200000|2021-05-06 11:40:00|3884|3883.5|3883.5|3882.5|3884|3883.5|3883.5|3882.5|543
1620301210000|2021-05-06 11:40:10|3884|3883|3884|3883|3884|3883.5|3883.5|3883|724
1620301220000|2021-05-06 11:40:20|3883.5|3882.5|3883|3882.5|3884|3883|3883|3882.5|388
1620301230000|2021-05-06 11:40:30|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|0
1620301240000|2021-05-06 11:40:40|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|566
1620301260000|2021-05-06 11:41:00||3883.5||3883||3883.5||3883|0
1620301270000|2021-05-06 11:41:10|3884.5|3883.5|3885|3884|3885|3884|3884.5|3883.5|120
1620301280000|2021-05-06 11:41:20|3885.5|3884.5|3886|3885|3886|3885.5|3885.5|3884.5|149
1620301290000|2021-05-06 11:41:30|3886.5|3885.5|3884.5|3884|3886.5|3885.5|3884.5|3884|391
1620301300000|2021-05-06 11:41:40|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|91
1620301310000|2021-05-06 11:41:50||3884||3884.5||3884.5||3884|0
1620301320000|2021-05-06 11:42:00||3884||3884.5||3884.5||3884|0
1620301330000|2021-05-06 11:42:10|3885.5|3885|3885.5|3884.5|3886|3885|3885.5|3884.5|446
1620301340000|2021-05-06 11:42:20|3885||3885||3885||3885||0
1620301350000|2021-05-06 11:42:30|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|5
1620301360000|2021-05-06 11:42:40||3884||3883.5||3884||3883.5|0
1620301390000|2021-05-06 11:43:10|3884||3884||3884||3884||0
1620301400000|2021-05-06 11:43:20|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|86
1620301410000|2021-05-06 11:43:30|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|141
1620301420000|2021-05-06 11:43:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|78
1620301430000|2021-05-06 11:43:50|3885||3884.5||3885||3884.5||10
1620301440000|2021-05-06 11:44:00|3885|3884.5|3885.5|3885|3886|3885|3885|3884.5|1117
1620301450000|2021-05-06 11:44:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|452
1620301460000|2021-05-06 11:44:20|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|0
1620301470000|2021-05-06 11:44:30|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|50
1620301480000|2021-05-06 11:44:40|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|100
1620301490000|2021-05-06 11:44:50|3885|3884|3883.5|3883|3885|3884.5|3883.5|3883|344
1620301500000|2021-05-06 11:45:00|3883|3882.5|3882|3881.5|3883|3882.5|3882|3881.5|517
1620301510000|2021-05-06 11:45:10|3882.5|3882|3882.5|3882|3883|3882|3882.5|3882|100
1620301530000|2021-05-06 11:45:30|3883|3882.5|3884|3883|3884|3883|3883|3882.5|424
1620301540000|2021-05-06 11:45:40|3883.5|3883.5|3883|3882|3883.5|3883.5|3883|3882|150
1620301550000|2021-05-06 11:45:50|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|150
1620301560000|2021-05-06 11:46:00|3883.5|3883|3884|3883.5|3884|3883.5|3883|3882.5|2546
1620301570000|2021-05-06 11:46:10|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|0
1620301580000|2021-05-06 11:46:20||3883||3883||3883||3883|0
1620301590000|2021-05-06 11:46:30|3883.5||3883.5||3884||3883.5||5
1620301600000|2021-05-06 11:46:40|||||||||46
1620301610000|2021-05-06 11:46:50|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|205
1620301620000|2021-05-06 11:47:00|3882|3881.5|3882|3881.5|3882|3881.5|3881|3880.5|518
1620301630000|2021-05-06 11:47:10|3881.5|3881|3882.5|3882|3882.5|3882|3881.5|3881|260
1620301640000|2021-05-06 11:47:20||3881.5||3882||3882||3881.5|0
1620301650000|2021-05-06 11:47:30||3881.5||3881.5||3882||3881.5|0
1620301660000|2021-05-06 11:47:40|3883|3882|3884|3883.5|3885|3884|3882.5|3882|7593
1620301670000|2021-05-06 11:47:50|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|295
1620301680000|2021-05-06 11:48:00|3883.5|3882|3883.5|3883|3883.5|3883|3883.5|3882|91
1620301690000|2021-05-06 11:48:10|||||||||5
1620301700000|2021-05-06 11:48:20|3883|3882.5|3883.5|3883|3883.5|3883|3882.5|3882|395
1620301710000|2021-05-06 11:48:30|3884|3882.5|3884|3883.5|3884|3883.5|3884|3882.5|1203
1620301740000|2021-05-06 11:49:00|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|530
1620301750000|2021-05-06 11:49:10|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|235
1620301760000|2021-05-06 11:49:20|||||||||173
1620301770000|2021-05-06 11:49:30|3885.5|3885|3886.5|3886|3886.5|3886|3885.5|3885|469
1620301780000|2021-05-06 11:49:40|3886|3885.5|3887|3886.5|3887|3886.5|3886|3885.5|1156
1620301790000|2021-05-06 11:49:50|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|622
1620301800000|2021-05-06 11:50:00|3888.5|3888|3886.5|3886|3888.5|3888|3886.5|3886|4191
1620301810000|2021-05-06 11:50:10|3886|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|471
1620301820000|2021-05-06 11:50:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|91
1620301840000|2021-05-06 11:50:40|3887|3886.5|3887.5|3887|3887.5|3887|3886.5|3886|959
1620301850000|2021-05-06 11:50:50|3888||3887.5||3888||3887.5||146
1620301860000|2021-05-06 11:51:00|3888|3887.5|3887.5|3886.5|3888|3887.5|3887|3886.5|54
1620301870000|2021-05-06 11:51:10|3887|3886|3887|3886|3887|3886.5|3886.5|3886|457
1620301880000|2021-05-06 11:51:20|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|2
1620301890000|2021-05-06 11:51:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|5
1620301910000|2021-05-06 11:51:50|3887|3886|3887|3886.5|3887|3886.5|3887|3886|91
1620301920000|2021-05-06 11:52:00|3886.5|3886|3887|3886|3887|3886|3886.5|3886|118
1620301930000|2021-05-06 11:52:10|3886.5|3885.5|3885.5|3884.5|3886.5|3885.5|3885|3884.5|625
1620301940000|2021-05-06 11:52:20|3886|3885|3886|3885|3886|3885.5|3885.5|3885|0
1620301950000|2021-05-06 11:52:30|3886.5|3885.5|3885.5|3884.5|3886.5|3886|3885.5|3884.5|275
1620301960000|2021-05-06 11:52:40|3885|3885|3885|3884|3885|3885|3884.5|3884|7
1620301970000|2021-05-06 11:52:50|3884.5|3883.5|3884|3883.5|3884.5|3884|3883.5|3883|48
1620301980000|2021-05-06 11:53:00|3884.5|3883|3885|3884|3885|3884.5|3884.5|3883|584
1620301990000|2021-05-06 11:53:10|3885.5|3884.5|3885.5|3884.5|3885.5|3885|3885|3884|23
1620302000000|2021-05-06 11:53:20|3886|3885|3886|3885|3886|3885.5|3885.5|3885|148
1620302010000|2021-05-06 11:53:30|3885.5|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|301
1620302020000|2021-05-06 11:53:40|3885.5|3885|3886|3885|3886|3885|3885.5|3885|285
1620302040000|2021-05-06 11:54:00|3885.5|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|414
1620302050000|2021-05-06 11:54:10|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|241
1620302060000|2021-05-06 11:54:20||3885||3884.5||3885||3884.5|1
1620302070000|2021-05-06 11:54:30|||||||||50
1620302080000|2021-05-06 11:54:40|3886|3885|3887|3886|3887|3886|3886|3885|74
1620302090000|2021-05-06 11:54:50|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886.5|378
1620302100000|2021-05-06 11:55:00|3886.5|3886|3885|3884|3886.5|3886|3884.5|3884|2693
1620302110000|2021-05-06 11:55:10|3884.5|3884.5|3885|3884.5|3885|3884.5|3884.5|3884.5|306
1620302120000|2021-05-06 11:55:20|||||||||6
1620302140000|2021-05-06 11:55:40|3885.5|3885|3885.5|3885|3886|3885.5|3885|3884.5|1290
1620302150000|2021-05-06 11:55:50|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885.5|531
1620302160000|2021-05-06 11:56:00|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|239
1620302170000|2021-05-06 11:56:10|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|93
1620302180000|2021-05-06 11:56:20|3886|3885|3885.5|3884.5|3886|3885|3885.5|3884.5|412
1620302190000|2021-05-06 11:56:30|3885|3885|3885|3884.5|3885|3885|3885|3884.5|268
1620302200000|2021-05-06 11:56:40|||||||||200
1620302210000|2021-05-06 11:56:50|||||||||12
1620302220000|2021-05-06 11:57:00|||||||||656
1620302230000|2021-05-06 11:57:10|3884.5|3884|3885|3884|3885|3884|3884.5|3884|284
1620302250000|2021-05-06 11:57:30|3884.5|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|1
1620302260000|2021-05-06 11:57:40|3884.5|3884|3884|3883|3884.5|3884|3883.5|3883|320
1620302270000|2021-05-06 11:57:50||3883.5||3883.5||3883.5||3883.5|0
1620302280000|2021-05-06 11:58:00|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|430
1620302290000|2021-05-06 11:58:10|3884.5|3884|3885|3884|3885|3884|3884.5|3884|0
1620302300000|2021-05-06 11:58:20|3885.5|3884.5|3885.5|3885|3886|3885.5|3885.5|3884.5|561
1620302310000|2021-05-06 11:58:30|3885|3884.5|3884.5|3883.5|3885|3884.5|3884|3883.5|430
1620302320000|2021-05-06 11:58:40||3884||3883.5||3884||3883.5|218
1620302330000|2021-05-06 11:58:50||3884||3884||3884||3884|0
1620302340000|2021-05-06 11:59:00|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3884.5|449
1620302350000|2021-05-06 11:59:10||3885||3885||3885||3885|0
1620302370000|2021-05-06 11:59:30|||||||||250
1620302400000|2021-05-06 12:00:00|3886|3885.5|3885.5|3884.5|3886|3885.5|3885|3884.5|1283
1620302410000|2021-05-06 12:00:10|3885||3885||3885||3885||0
1620302420000|2021-05-06 12:00:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|279
1620302430000|2021-05-06 12:00:30|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|480
1620302440000|2021-05-06 12:00:40|3886|3885|3885.5|3885|3886|3885|3885|3884.5|622
1620302450000|2021-05-06 12:00:50|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|430
1620302470000|2021-05-06 12:01:10|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|1349
1620302480000|2021-05-06 12:01:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|423
1620302490000|2021-05-06 12:01:30|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|175
1620302500000|2021-05-06 12:01:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|607
1620302510000|2021-05-06 12:01:50|3885|3884.5|3885|3884|3885|3884.5|3885|3884|550
1620302540000|2021-05-06 12:02:20|3884.5|3884.5|3885.5|3885|3887|3886.5|3884.5|3884.5|3007
1620302550000|2021-05-06 12:02:30|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|424
1620302560000|2021-05-06 12:02:40|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|0
1620302570000|2021-05-06 12:02:50|3886|3885|3886|3885|3886|3885.5|3885.5|3885|501
1620302580000|2021-05-06 12:03:00|3885.5||3885.5||3885.5||3885.5||0
1620302590000|2021-05-06 12:03:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|405
1620302600000|2021-05-06 12:03:20|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|838
1620302610000|2021-05-06 12:03:30|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|5
1620302620000|2021-05-06 12:03:40|3883.5|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|313
1620302630000|2021-05-06 12:03:50|3884.5|3884|3884.5|3884|3884.5|3884|3884|3883.5|1540
1620302650000|2021-05-06 12:04:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|1554
1620302660000|2021-05-06 12:04:20|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|91
1620302670000|2021-05-06 12:04:30|3884|3883|3884|3883|3884|3883|3883.5|3883|183
1620302680000|2021-05-06 12:04:40|3883.5|3883.5|3883|3882.5|3884|3883.5|3883|3882.5|314
1620302690000|2021-05-06 12:04:50|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|412
1620302700000|2021-05-06 12:05:00|3883|3882|3882.5|3881.5|3883.5|3882|3882|3881.5|307
1620302710000|2021-05-06 12:05:10||3882||3882||3882||3882|100
1620302720000|2021-05-06 12:05:20|3883|3882.5|3883|3882|3883|3882.5|3882.5|3882|235
1620302750000|2021-05-06 12:05:50|3882.5|3881.5|3880.5|3880|3882.5|3881.5|3880.5|3880|2023
1620302760000|2021-05-06 12:06:00|3881|3880.5|3882|3881|3882|3881|3881|3880.5|56
1620302770000|2021-05-06 12:06:10||3881.5||3881.5||3881.5||3881|0
1620302780000|2021-05-06 12:06:20|3882.5|3882|3882.5|3882|3882.5|3882|3882|3882|113
1620302790000|2021-05-06 12:06:30|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|289
1620302800000|2021-05-06 12:06:40|3881.5|3881|3881|3880|3881.5|3881|3880.5|3880|185
1620302810000|2021-05-06 12:06:50|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|10
1620302820000|2021-05-06 12:07:00|3881.5|3881|3880|3879.5|3881.5|3881|3880|3879.5|2035
1620302830000|2021-05-06 12:07:10|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878.5|2600
1620302840000|2021-05-06 12:07:20|3878.5|3878|3878|3877|3879|3878.5|3877.5|3877|2305
1620302850000|2021-05-06 12:07:30|3878.5|3877.5|3878.5|3877.5|3878.5|3878|3878|3877.5|160
1620302860000|2021-05-06 12:07:40|3879|3878|3879|3878.5|3879|3878.5|3879|3878|292
1620302870000|2021-05-06 12:07:50|3879.5|3879|3879|3878.5|3879.5|3879|3878.5|3878|1029
1620302880000|2021-05-06 12:08:00|3878.5|3878|3880|3879|3880|3879|3878.5|3878|298
1620302890000|2021-05-06 12:08:10|3879.5||3880||3880||3879.5||136
1620302900000|2021-05-06 12:08:20|3879.5|3878.5|3879.5|3878.5|3880.5|3879.5|3879|3878.5|2021
1620302910000|2021-05-06 12:08:30|3879|3878|3879|3878.5|3879|3878.5|3878.5|3878|537
1620302920000|2021-05-06 12:08:40|3878.5|3878|3879|3878|3879|3878.5|3878.5|3878|0
1620302930000|2021-05-06 12:08:50|3879.5|3878.5|3880.5|3879.5|3880.5|3880|3879|3878.5|693
1620302940000|2021-05-06 12:09:00|||||||||15
1620302950000|2021-05-06 12:09:10|3880|3880|3880.5|3879.5|3880.5|3880|3879.5|3879|300
1620302960000|2021-05-06 12:09:20|3881|3880|3881.5|3880.5|3881.5|3880.5|3881|3880|70
1620302970000|2021-05-06 12:09:30|3882|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|1063
1620302980000|2021-05-06 12:09:40|3882|3881|3881.5|3881|3882|3881|3881.5|3880.5|1089
1620302990000|2021-05-06 12:09:50|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|519
1620303000000|2021-05-06 12:10:00|3880|3879.5|3880.5|3879.5|3880.5|3880|3879.5|3879|907
1620303010000|2021-05-06 12:10:10|3881|3880|3880.5|3880|3881|3880|3880.5|3880|0
1620303020000|2021-05-06 12:10:20|3881||3880.5||3881||3880.5||0
1620303030000|2021-05-06 12:10:30|3880|3879.5|3880|3879.5|3880.5|3879.5|3879.5|3879|953
1620303040000|2021-05-06 12:10:40|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878|110
1620303050000|2021-05-06 12:10:50|3880|3879|3880.5|3879.5|3880.5|3880|3880|3879|213
1620303060000|2021-05-06 12:11:00|3880|3879|3879.5|3878.5|3880|3879|3879|3878|1200
1620303070000|2021-05-06 12:11:10|3879||3879||3879||3879||0
1620303080000|2021-05-06 12:11:20|3879.5||3879||3879.5||3879||0
1620303090000|2021-05-06 12:11:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|599
1620303100000|2021-05-06 12:11:40|||||||||12
1620303110000|2021-05-06 12:11:50|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|260
1620303120000|2021-05-06 12:12:00|3879.5||3880||3880||3879.5||0
1620303130000|2021-05-06 12:12:10|3879.5|3878.5|3879.5|3879|3880|3879|3879|3878.5|818
1620303140000|2021-05-06 12:12:20|3880|3879.5|3880|3879|3880|3879.5|3880|3879|89
1620303170000|2021-05-06 12:12:50|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880|3879.5|1828
1620303180000|2021-05-06 12:13:00|3880|3879|3879.5|3879|3880|3879|3879.5|3879|1987
1620303190000|2021-05-06 12:13:10|3880|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|158
1620303200000|2021-05-06 12:13:20||3880||3880||3880||3880|0
1620303210000|2021-05-06 12:13:30|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879|91
1620303230000|2021-05-06 12:13:50|3879.5|3879|3880.5|3880|3881|3880|3879.5|3879|834
1620303240000|2021-05-06 12:14:00|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|163
1620303250000|2021-05-06 12:14:10|3881|3880.5|3880|3879|3881|3880.5|3880|3879|1136
1620303260000|2021-05-06 12:14:20|3879.5||3879.5||3879.5||3879.5||0
1620303270000|2021-05-06 12:14:30|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|1384
1620303280000|2021-05-06 12:14:40|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|1809
1620303290000|2021-05-06 12:14:50|3879|3878|3879|3878.5|3879|3878.5|3878.5|3878|813
1620303300000|2021-05-06 12:15:00|3878.5|3878|3879|3878.5|3880.5|3880|3878.5|3878|3312
1620303310000|2021-05-06 12:15:10||3878||3878.5||3878.5||3878|28
1620303320000|2021-05-06 12:15:20|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|262
1620303330000|2021-05-06 12:15:30|3878|3877.5|3878|3877.5|3878.5|3878|3877.5|3877|1315
1620303340000|2021-05-06 12:15:40|3878.5|3878|3878.5|3877.5|3878.5|3878|3878.5|3877.5|166
1620303350000|2021-05-06 12:15:50|3878|3878|3878|3877.5|3878|3878|3878|3877.5|20
1620303370000|2021-05-06 12:16:10|3877.5|3877|3877.5|3877|3878|3877.5|3877.5|3877|1352
1620303380000|2021-05-06 12:16:20|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877|269
1620303390000|2021-05-06 12:16:30||3877.5||3877.5||3877.5||3877.5|0
1620303400000|2021-05-06 12:16:40||3878||3877.5||3878||3877.5|0
1620303410000|2021-05-06 12:16:50|3878||3878||3878||3878||0
1620303430000|2021-05-06 12:17:10|3878.5|3878|3880|3879|3880|3879|3878.5|3878|267
1620303440000|2021-05-06 12:17:20|3879.5|3879.5|3880|3879.5|3880|3879.5|3879.5|3879.5|35
1620303460000|2021-05-06 12:17:40|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878.5|367
1620303470000|2021-05-06 12:17:50||3878||3878.5||3878.5||3878|0
1620303480000|2021-05-06 12:18:00|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|30
1620303490000|2021-05-06 12:18:10|3880|3879|3880|3879|3880|3879|3879.5|3879|500
1620303500000|2021-05-06 12:18:20|3880.5|3879.5|3880.5|3880|3881|3880|3880.5|3879.5|2210
1620303510000|2021-05-06 12:18:30|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|323
1620303540000|2021-05-06 12:19:00|3881|3880.5|3883.5|3882.5|3884|3883.5|3881|3880.5|11558
1620303560000|2021-05-06 12:19:20||3883||3883||3883||3883|0
1620303570000|2021-05-06 12:19:30||3882.5||3883||3883||3882.5|42
1620303580000|2021-05-06 12:19:40|3883|3882.5|3882|3881.5|3883|3883|3882|3881|890
1620303590000|2021-05-06 12:19:50||3881||3881.5||3881.5||3881|0
1620303600000|2021-05-06 12:20:00|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|1062
1620303610000|2021-05-06 12:20:10|3880.5|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|862
1620303620000|2021-05-06 12:20:20|3880|3880|3879.5|3878.5|3880|3880|3879.5|3878.5|60
1620303630000|2021-05-06 12:20:30||3879||3878.5||3879||3878.5|0
1620303640000|2021-05-06 12:20:40|3879|3879|3879|3878.5|3879|3879|3879|3878.5|284
1620303650000|2021-05-06 12:20:50|3878.5|3878|3878.5|3878|3879|3878.5|3878.5|3878|309
1620303660000|2021-05-06 12:21:00|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|91
1620303670000|2021-05-06 12:21:10|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|111
1620303680000|2021-05-06 12:21:20|3879.5|3879|3881|3880.5|3881|3880.5|3879.5|3878.5|886
1620303690000|2021-05-06 12:21:30|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|0
1620303700000|2021-05-06 12:21:40|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|0
1620303710000|2021-05-06 12:21:50|3881||3881||3881||3881||439
1620303730000|2021-05-06 12:22:10|3881.5|3881|3881.5|3881|3882|3881|3881.5|3881|271
1620303740000|2021-05-06 12:22:20|3882||3881.5||3882||3881.5||0
1620303750000|2021-05-06 12:22:30|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|240
1620303760000|2021-05-06 12:22:40||3880.5||3881||3881||3880.5|0
1620303770000|2021-05-06 12:22:50|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|228
1620303780000|2021-05-06 12:23:00|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|91
1620303790000|2021-05-06 12:23:10|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|1410
1620303800000|2021-05-06 12:23:20|3880|3879.5|3879.5|3878.5|3880|3879.5|3879.5|3878.5|587
1620303810000|2021-05-06 12:23:30|3879||3879||3879||3879||2
1620303820000|2021-05-06 12:23:40|3879.5|3879|3877.5|3877|3879.5|3879|3877.5|3877|3013
1620303830000|2021-05-06 12:23:50|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|1159
1620303850000|2021-05-06 12:24:10|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877|690
1620303860000|2021-05-06 12:24:20|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|0
1620303870000|2021-05-06 12:24:30|3878.5|3878|3879.5|3879|3879.5|3879|3878.5|3878|442
1620303880000|2021-05-06 12:24:40|3879|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|1859
1620303900000|2021-05-06 12:25:00|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|271
1620303910000|2021-05-06 12:25:10|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|715
1620303920000|2021-05-06 12:25:20|3882||3882||3882||3882||643
1620303940000|2021-05-06 12:25:40||3881.5||3881.5||3881.5||3881.5|38
1620303950000|2021-05-06 12:25:50|3881.5|3881|3881|3880|3881.5|3881|3881|3880|847
1620303960000|2021-05-06 12:26:00|3880.5||3880.5||3880.5||3880.5||82
1620303970000|2021-05-06 12:26:10|3880|3879.5|3879|3878|3880|3879.5|3879|3878|798
1620303980000|2021-05-06 12:26:20|3878.5|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|872
1620303990000|2021-05-06 12:26:30|3878|3877|3878|3877|3878|3877.5|3877.5|3877|12
1620304000000|2021-05-06 12:26:40|3877.5|3877.5|3878|3877.5|3878|3877.5|3877.5|3877.5|312
1620304020000|2021-05-06 12:27:00|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|1792
1620304040000|2021-05-06 12:27:20|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|409
1620304070000|2021-05-06 12:27:50|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|308
1620304080000|2021-05-06 12:28:00|3879|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|3173
1620304090000|2021-05-06 12:28:10||3879||3879||3879||3879|0
1620304110000|2021-05-06 12:28:30|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|651
1620304120000|2021-05-06 12:28:40|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|429
1620304130000|2021-05-06 12:28:50|||||||||35
1620304140000|2021-05-06 12:29:00|3880.5||3880.5||3880.5||3880.5||210
1620304170000|2021-05-06 12:29:30|3880|3879|3881.5|3880.5|3881.5|3881|3880|3879|2277
1620304180000|2021-05-06 12:29:40||3881||3880.5||3881||3880.5|0
1620304190000|2021-05-06 12:29:50|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|804
1620304200000|2021-05-06 12:30:00|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|774
1620304210000|2021-05-06 12:30:10|||||||||33
1620304220000|2021-05-06 12:30:20|3882|3881|3882|3881.5|3882|3881.5|3882|3881|740
1620304230000|2021-05-06 12:30:30|3881.5|3881|3883.5|3882.5|3883.5|3882.5|3881.5|3881|1477
1620304240000|2021-05-06 12:30:40|3884|3883|3883.5|3882.5|3884|3883|3883|3882.5|212
1620304250000|2021-05-06 12:30:50|3883|3882|3881.5|3881|3883|3882.5|3881.5|3881|2712
1620304260000|2021-05-06 12:31:00|3882||3882||3882||3881.5||52
1620304280000|2021-05-06 12:31:20|3881.5||3882||3882||3881.5||91
1620304300000|2021-05-06 12:31:40|3882.5|3881.5|3883|3882|3883|3882|3882.5|3881.5|837
1620304310000|2021-05-06 12:31:50|||||||||515
1620304320000|2021-05-06 12:32:00|3882.5|3881.5|3881.5|3880.5|3882.5|3881.5|3880.5|3879.5|1250
1620304330000|2021-05-06 12:32:10|3882|3881|3882.5|3881.5|3882.5|3882|3882|3880.5|376
1620304340000|2021-05-06 12:32:20|3882|3882|3883|3882.5|3883|3882.5|3882|3881.5|1179
1620304350000|2021-05-06 12:32:30|3882.5|3882|3883.5|3882.5|3883.5|3883|3882.5|3882|498
1620304360000|2021-05-06 12:32:40|3883||3883||3883||3883||0
1620304370000|2021-05-06 12:32:50|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|1598
1620304380000|2021-05-06 12:33:00|3883.5|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|907
1620304400000|2021-05-06 12:33:20|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3883|1236
1620304410000|2021-05-06 12:33:30|||||||||50
1620304420000|2021-05-06 12:33:40|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|91
1620304430000|2021-05-06 12:33:50|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|811
1620304460000|2021-05-06 12:34:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|183
1620304470000|2021-05-06 12:34:30|||||||||188
1620304490000|2021-05-06 12:34:50|3885.5|3885|3887.5|3887|3887.5|3887|3885.5|3885|1420
1620304500000|2021-05-06 12:35:00|3887|3886.5|3887.5|3886.5|3887.5|3887|3885.5|3885|2163
1620304510000|2021-05-06 12:35:10|3887|3887|3887|3886.5|3887|3887|3887|3886.5|0
1620304520000|2021-05-06 12:35:20|3886.5|3886|3886.5|3886|3887.5|3886.5|3886.5|3885.5|3424
1620304530000|2021-05-06 12:35:30|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|521
1620304540000|2021-05-06 12:35:40|3886|3885.5|3888|3887.5|3888|3887.5|3886|3885.5|2722
1620304550000|2021-05-06 12:35:50|3888.5|3887|3888.5|3887.5|3888.5|3887.5|3888.5|3887|0
1620304560000|2021-05-06 12:36:00|3888|3887|3889|3888|3889|3888|3887.5|3887|967
1620304570000|2021-05-06 12:36:10|3888.5|3887.5|3888.5|3887.5|3889|3888|3888|3887|283
1620304580000|2021-05-06 12:36:20|3888|3888|3888|3887.5|3888|3888|3888|3887.5|2161
1620304590000|2021-05-06 12:36:30|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|111
1620304600000|2021-05-06 12:36:40|3889|3888|3889.5|3888.5|3889.5|3888.5|3889|3888|0
1620304610000|2021-05-06 12:36:50|3889|3889|3889|3888|3890|3889.5|3888.5|3888|1440
1620304620000|2021-05-06 12:37:00|3888.5|3887.5|3887|3886.5|3888.5|3887.5|3887|3886|1593
1620304630000|2021-05-06 12:37:10|3887.5|3887|3887.5|3886.5|3887.5|3887|3887|3886.5|657
1620304640000|2021-05-06 12:37:20|3888|3887|3888|3887|3888.5|3887.5|3888|3886.5|302
1620304650000|2021-05-06 12:37:30|3887.5||3887.5||3887.5||3887.5||0
1620304660000|2021-05-06 12:37:40|3888|3887.5|3889|3888.5|3889|3888.5|3888|3887|1073
1620304680000|2021-05-06 12:38:00|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|1371
1620304690000|2021-05-06 12:38:10|3889.5|3889|3888.5|3888|3889.5|3889|3888.5|3888|1037
1620304710000|2021-05-06 12:38:30|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|472
1620304720000|2021-05-06 12:38:40|3889.5|3889|3890.5|3889.5|3890.5|3889.5|3889.5|3889|377
1620304730000|2021-05-06 12:38:50|3890|3890|3890|3889|3890|3890|3889.5|3889|707
1620304740000|2021-05-06 12:39:00|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|50
1620304750000|2021-05-06 12:39:10|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|870
1620304760000|2021-05-06 12:39:20|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|951
1620304770000|2021-05-06 12:39:30|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|60
1620304780000|2021-05-06 12:39:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1181
1620304790000|2021-05-06 12:39:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|180
1620304800000|2021-05-06 12:40:00|3891.5|3891|3892.5|3891.5|3892.5|3891.5|3891.5|3891|500
1620304810000|2021-05-06 12:40:10||3892||3892||3892||3892|0
1620304820000|2021-05-06 12:40:20|3892|3891.5|3891|3890.5|3892|3891.5|3891|3890.5|930
1620304830000|2021-05-06 12:40:30|3890.5|3890|3890|3889.5|3891|3890.5|3890|3889.5|915
1620304840000|2021-05-06 12:40:40|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|1094
1620304850000|2021-05-06 12:40:50|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|1077
1620304860000|2021-05-06 12:41:00|3892|3891|3892|3891|3892|3891.5|3892|3891|239
1620304870000|2021-05-06 12:41:10|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890|851
1620304880000|2021-05-06 12:41:20|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|958
1620304890000|2021-05-06 12:41:30|3892.5|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|678
1620304910000|2021-05-06 12:41:50|3892|3891.5|3892|3891.5|3892|3891.5|3891.5|3890.5|2140
1620304920000|2021-05-06 12:42:00|3892.5|3892|3892|3891|3892.5|3892|3891.5|3891|665
1620304930000|2021-05-06 12:42:10|3891.5|3891.5|3891|3890|3891.5|3891.5|3891|3890|198
1620304940000|2021-05-06 12:42:20|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|0
1620304950000|2021-05-06 12:42:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|109
1620304960000|2021-05-06 12:42:40|3891||3891||3891||3891||50
1620304970000|2021-05-06 12:42:50||3890.5||3890.5||3890.5||3890|0
1620304980000|2021-05-06 12:43:00|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|342
1620304990000|2021-05-06 12:43:10|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|668
1620305000000|2021-05-06 12:43:20|3891.5|3891|3892|3891.5|3892.5|3892|3891.5|3891|3740
1620305010000|2021-05-06 12:43:30|3891.5|3891|3891|3890|3891.5|3891|3890.5|3890|1018
1620305020000|2021-05-06 12:43:40|3890.5||3890.5||3890.5||3890.5||0
1620305030000|2021-05-06 12:43:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|281
1620305040000|2021-05-06 12:44:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|605
1620305050000|2021-05-06 12:44:10|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|418
1620305060000|2021-05-06 12:44:20|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|331
1620305070000|2021-05-06 12:44:30|3890.5||3890||3890.5||3890||0
1620305080000|2021-05-06 12:44:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|46
1620305090000|2021-05-06 12:44:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|0
1620305100000|2021-05-06 12:45:00|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|1002
1620305110000|2021-05-06 12:45:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|350
1620305120000|2021-05-06 12:45:20|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|311
1620305130000|2021-05-06 12:45:30|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|406
1620305140000|2021-05-06 12:45:40|3893|3892.5|3893|3892.5|3894|3893.5|3893|3892.5|903
1620305150000|2021-05-06 12:45:50|3892.5|3892|3893|3892|3893.5|3892.5|3892.5|3892|818
1620305160000|2021-05-06 12:46:00|3892.5|3891.5|3891.5|3891|3892.5|3891.5|3891.5|3891|1079
1620305170000|2021-05-06 12:46:10|3892|3891.5|3892.5|3891.5|3892.5|3892|3892|3891.5|1835
1620305180000|2021-05-06 12:46:20|3892|3892|3891|3890|3892.5|3892|3890.5|3890|1628
1620305190000|2021-05-06 12:46:30|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|318
1620305200000|2021-05-06 12:46:40|3892|3891|3892|3891.5|3892|3891.5|3892|3891|338
1620305210000|2021-05-06 12:46:50|3892.5|3891|3891.5|3891|3892.5|3891.5|3891.5|3891|1526
1620305240000|2021-05-06 12:47:20|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|1005
1620305250000|2021-05-06 12:47:30|3891|3890.5|3890.5|3890|3891.5|3890.5|3890.5|3890|794
1620305260000|2021-05-06 12:47:40|3890|3889.5|3891|3890.5|3891|3890.5|3890|3889.5|1148
1620305270000|2021-05-06 12:47:50|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|409
1620305280000|2021-05-06 12:48:00|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|316
1620305290000|2021-05-06 12:48:10|3891|3890.5|3891|3890|3891.5|3890.5|3890.5|3890|1848
1620305300000|2021-05-06 12:48:20|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|137
1620305310000|2021-05-06 12:48:30|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|90
1620305320000|2021-05-06 12:48:40|3891||3891||3891||3890.5||148
1620305330000|2021-05-06 12:48:50|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|594
1620305340000|2021-05-06 12:49:00|||||||||20
1620305350000|2021-05-06 12:49:10|3891|3890.5|3890.5|3889.5|3891|3890.5|3890.5|3889.5|896
1620305360000|2021-05-06 12:49:20|3891|3890|3892|3891|3892|3891|3891|3890|343
1620305370000|2021-05-06 12:49:30|3891.5|3891.5|3892|3891|3892|3891.5|3891.5|3891|759
1620305380000|2021-05-06 12:49:40||3891.5||3891||3891.5||3891|0
1620305390000|2021-05-06 12:49:50|3891.5|3891.5|3892|3891|3892|3891.5|3891.5|3891|157
1620305400000|2021-05-06 12:50:00|3892.5|3891.5|3891|3890|3892.5|3891.5|3890.5|3889.5|1268
1620305410000|2021-05-06 12:50:10|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890.5|90
1620305420000|2021-05-06 12:50:20||3891.5||3891.5||3891.5||3891|284
1620305430000|2021-05-06 12:50:30||3891||3891||3891.5||3891|20
1620305440000|2021-05-06 12:50:40|3892.5|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891|47
1620305450000|2021-05-06 12:50:50|3891.5|3891|3892|3891|3892|3891|3891.5|3891|571
1620305470000|2021-05-06 12:51:10|3891.5|3890.5|3890.5|3890|3891.5|3890.5|3890|3889.5|1572
1620305480000|2021-05-06 12:51:20|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|1144
1620305500000|2021-05-06 12:51:40|3889.5|3889|3890|3889.5|3891|3890|3889.5|3889|2284
1620305510000|2021-05-06 12:51:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|27
1620305520000|2021-05-06 12:52:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|382
1620305530000|2021-05-06 12:52:10|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|729
1620305540000|2021-05-06 12:52:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|591
1620305550000|2021-05-06 12:52:30|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|706
1620305560000|2021-05-06 12:52:40|||||||||206
1620305570000|2021-05-06 12:52:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|94
1620305580000|2021-05-06 12:53:00|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|498
1620305590000|2021-05-06 12:53:10|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|540
1620305600000|2021-05-06 12:53:20|3889|3889|3888|3887|3889|3889|3887.5|3887|520
1620305610000|2021-05-06 12:53:30|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887.5|3887|0
1620305630000|2021-05-06 12:53:50|3888|3887.5|3889|3888.5|3889|3888.5|3888|3887|1414
1620305640000|2021-05-06 12:54:00|3888.5|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|1448
1620305650000|2021-05-06 12:54:10|3888||3888||3888.5||3888||100
1620305660000|2021-05-06 12:54:20|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|202
1620305670000|2021-05-06 12:54:30|||||||||597
1620305680000|2021-05-06 12:54:40|||||||||10
1620305690000|2021-05-06 12:54:50|3887.5|3887|3887|3886.5|3888|3887.5|3887|3886.5|3987
1620305700000|2021-05-06 12:55:00|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3886|2253
1620305710000|2021-05-06 12:55:10|3887|3886.5|3887.5|3887|3887.5|3887|3886.5|3886|1563
1620305720000|2021-05-06 12:55:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|218
1620305740000|2021-05-06 12:55:40|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|241
1620305750000|2021-05-06 12:55:50|3887.5|3887|3888|3887|3888|3887|3887.5|3887|241
1620305760000|2021-05-06 12:56:00|3888.5|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|1584
1620305770000|2021-05-06 12:56:10|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|0
1620305780000|2021-05-06 12:56:20|||||||||500
1620305790000|2021-05-06 12:56:30|3887.5|3887|3887.5|3886.5|3888|3887|3887|3886.5|1094
1620305800000|2021-05-06 12:56:40|3887|3887|3887|3886.5|3887|3887|3886.5|3886|1950
1620305810000|2021-05-06 12:56:50|3886.5|3886|3887|3886|3887|3886|3886.5|3886|173
1620305820000|2021-05-06 12:57:00|3886.5|3885.5|3886|3885.5|3886.5|3886|3886|3885|858
1620305830000|2021-05-06 12:57:10|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|273
1620305840000|2021-05-06 12:57:20|3886|3885.5|3886|3885.5|3886.5|3886|3886|3885.5|593
1620305850000|2021-05-06 12:57:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|19
1620305860000|2021-05-06 12:57:40|3886||3886||3886.5||3886||0
1620305870000|2021-05-06 12:57:50|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|532
1620305880000|2021-05-06 12:58:00|||||||||476
1620305890000|2021-05-06 12:58:10|3886|3885.5|3885.5|3885|3886|3885.5|3884.5|3884|9012
1620305900000|2021-05-06 12:58:20|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|414
1620305910000|2021-05-06 12:58:30|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|371
1620305920000|2021-05-06 12:58:40|3887.5|3887|3888|3887|3888|3887.5|3887.5|3887|186
1620305930000|2021-05-06 12:58:50|3887.5||3887.5||3887.5||3887.5||0
1620305940000|2021-05-06 12:59:00|3887|3886.5|3886|3885.5|3887|3886.5|3886|3885.5|1495
1620305950000|2021-05-06 12:59:10|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|990
1620305960000|2021-05-06 12:59:20|3885|3884.5|3885.5|3884.5|3886|3885.5|3885|3884.5|1698
1620305970000|2021-05-06 12:59:30|3885||3885.5||3885.5||3885||0
1620305980000|2021-05-06 12:59:40||3885||3885||3885||3884.5|850
1620305990000|2021-05-06 12:59:50|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|321
1620306000000|2021-05-06 13:00:00|3885|3884.5|3886.5|3886|3886.5|3886|3885|3884.5|1452
1620306010000|2021-05-06 13:00:10|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|301
1620306020000|2021-05-06 13:00:20|3887|3886.5|3887|3886|3887|3886.5|3886.5|3886|241
1620306030000|2021-05-06 13:00:30|3887.5|3886.5|3888|3887.5|3888|3887.5|3887.5|3886|1725
1620306040000|2021-05-06 13:00:40|3888.5|3888|3887|3886.5|3888.5|3888|3887|3886.5|1098
1620306050000|2021-05-06 13:00:50|3886.5|3886|3886|3885|3886.5|3886|3885.5|3885|1479
1620306060000|2021-05-06 13:01:00|3885.5|3885.5|3887|3886.5|3887|3886.5|3885.5|3885.5|1960
1620306070000|2021-05-06 13:01:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|54
1620306080000|2021-05-06 13:01:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|191
1620306090000|2021-05-06 13:01:30|3888.5|3887|3888.5|3888|3889|3888.5|3888.5|3887|466
1620306100000|2021-05-06 13:01:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|0
1620306120000|2021-05-06 13:02:00|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|50
1620306130000|2021-05-06 13:02:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|848
1620306140000|2021-05-06 13:02:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|291
1620306150000|2021-05-06 13:02:30|3889.5|3889|3890|3889|3890|3889|3889.5|3889|201
1620306160000|2021-05-06 13:02:40|3889.5||3889.5||3890||3889.5||612
1620306170000|2021-05-06 13:02:50|3889|3888.5|3889.5|3889|3889.5|3889|3888.5|3888|1117
1620306180000|2021-05-06 13:03:00|3889|3888.5|3887.5|3886.5|3889|3888.5|3887|3886.5|1699
1620306190000|2021-05-06 13:03:10||3887||3887||3887||3887|0
1620306200000|2021-05-06 13:03:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|207
1620306210000|2021-05-06 13:03:30|3887.5|3887|3887|3886.5|3888|3887|3887|3886.5|0
1620306220000|2021-05-06 13:03:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|252
1620306230000|2021-05-06 13:03:50|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|194
1620306240000|2021-05-06 13:04:00|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|0
1620306250000|2021-05-06 13:04:10|3888|3887.5|3889|3888|3889|3888|3888|3887.5|1253
1620306260000|2021-05-06 13:04:20|3889.5|3888.5|3889.5|3889|3889.5|3889|3888.5|3888|266
1620306270000|2021-05-06 13:04:30||3888.5||3888.5||3888.5||3888.5|0
1620306280000|2021-05-06 13:04:40|3890|3889|3890.5|3889.5|3890.5|3890|3889.5|3889|185
1620306290000|2021-05-06 13:04:50|3890|3889|3890|3889|3890|3889.5|3889.5|3889|0
1620306300000|2021-05-06 13:05:00|3889.5|3888.5|3889.5|3889|3889.5|3889|3889.5|3888.5|0
1620306310000|2021-05-06 13:05:10|3889|3888.5|3888.5|3887.5|3889|3888.5|3888|3887.5|751
1620306320000|2021-05-06 13:05:20|3888|3888|3888|3887.5|3888.5|3888|3888|3887.5|595
1620306330000|2021-05-06 13:05:30|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|368
1620306340000|2021-05-06 13:05:40|3889.5|3888|3889.5|3889|3889.5|3889|3889.5|3888|78
1620306350000|2021-05-06 13:05:50|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|20
1620306360000|2021-05-06 13:06:00|3890|3889|3890|3889.5|3890|3889.5|3890|3889|86
1620306370000|2021-05-06 13:06:10|3889.5|3889|3889.5|3889|3889.5|3889|3888.5|3888|191
1620306380000|2021-05-06 13:06:20|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|5
1620306400000|2021-05-06 13:06:40|3890|3888.5|3889|3888.5|3890|3888.5|3889|3888.5|875
1620306410000|2021-05-06 13:06:50|3888.5|3888|3889|3888|3889|3888.5|3888.5|3887.5|526
1620306420000|2021-05-06 13:07:00|3888.5|3888.5|3889|3888.5|3889|3888.5|3888.5|3888.5|615
1620306430000|2021-05-06 13:07:10|3889.5|3888|3888.5|3887.5|3889.5|3889|3888.5|3887.5|64
1620306440000|2021-05-06 13:07:20|3889|3888|3889|3888|3889|3888.5|3888.5|3888|114
1620306450000|2021-05-06 13:07:30|3888.5|3888.5|3889|3888|3889|3888.5|3888.5|3888|0
1620306460000|2021-05-06 13:07:40||3888.5||3888.5||3888.5||3888.5|0
1620306470000|2021-05-06 13:07:50|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|25
1620306480000|2021-05-06 13:08:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|326
1620306490000|2021-05-06 13:08:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|198
1620306500000|2021-05-06 13:08:20|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|192
1620306510000|2021-05-06 13:08:30|3888|3888|3888.5|3888|3888.5|3888|3888|3888|28
1620306520000|2021-05-06 13:08:40|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|150
1620306540000|2021-05-06 13:09:00|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|373
1620306550000|2021-05-06 13:09:10|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|860
1620306560000|2021-05-06 13:09:20|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3886|1324
1620306570000|2021-05-06 13:09:30|3888|3887.5|3887.5|3886.5|3888|3887.5|3887|3886.5|905
1620306600000|2021-05-06 13:10:00||3887||3886.5||3887||3886.5|0
1620306610000|2021-05-06 13:10:10|3888|3887|3888|3887.5|3888|3887.5|3888|3887|419
1620306620000|2021-05-06 13:10:20|3888.5||3888.5||3888.5||3888.5||0
1620306630000|2021-05-06 13:10:30|3889|3888|3888.5|3888|3889|3888.5|3888.5|3888|802
1620306640000|2021-05-06 13:10:40|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|1052
1620306650000|2021-05-06 13:10:50|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|52
1620306660000|2021-05-06 13:11:00|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|24
1620306670000|2021-05-06 13:11:10|3891|3889|3891|3890.5|3891|3890.5|3890.5|3889|13250
1620306690000|2021-05-06 13:11:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|378
1620306700000|2021-05-06 13:11:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|533
1620306710000|2021-05-06 13:11:50|3889.5|3889|3888.5|3887.5|3889.5|3889|3888.5|3887.5|777
1620306720000|2021-05-06 13:12:00|3888|3887|3888.5|3888|3888.5|3888|3887.5|3887|1238
1620306730000|2021-05-06 13:12:10|||||||||273
1620306740000|2021-05-06 13:12:20|3889|3887.5|3889|3888|3889|3888.5|3889|3887.5|756
1620306750000|2021-05-06 13:12:30|3888.5|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|1383
1620306770000|2021-05-06 13:12:50|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|327
1620306780000|2021-05-06 13:13:00|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|220
1620306810000|2021-05-06 13:13:30|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|475
1620306820000|2021-05-06 13:13:40|3887.5|3887|3888|3887|3888|3887|3887.5|3887|0
1620306830000|2021-05-06 13:13:50|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887.5|3887|54
1620306840000|2021-05-06 13:14:00|3888||3887.5||3888||3887.5||0
1620306850000|2021-05-06 13:14:10|3888|3887.5|3888.5|3888|3889|3888|3888|3887.5|187
1620306860000|2021-05-06 13:14:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888|82
1620306870000|2021-05-06 13:14:30|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|198
1620306880000|2021-05-06 13:14:40||3888||3888||3888.5||3888|270
1620306900000|2021-05-06 13:15:00||3888.5||3888||3888.5||3888|0
1620306910000|2021-05-06 13:15:10|3889.5|3888.5|3889.5|3889|3889.5|3889|3889.5|3888.5|390
1620306920000|2021-05-06 13:15:20|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|217
1620306930000|2021-05-06 13:15:30|3889||3889||3889||3889||0
1620306940000|2021-05-06 13:15:40|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|303
1620306950000|2021-05-06 13:15:50|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|204
1620306960000|2021-05-06 13:16:00|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|246
1620306970000|2021-05-06 13:16:10|||||||||22
1620306980000|2021-05-06 13:16:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|0
1620306990000|2021-05-06 13:16:30|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|840
1620307000000|2021-05-06 13:16:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|53
1620307010000|2021-05-06 13:16:50|3889.5|3889|3889.5|3888.5|3890|3889.5|3889.5|3888.5|176
1620307020000|2021-05-06 13:17:00|3889||3889||3889.5||3889||0
1620307030000|2021-05-06 13:17:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|958
1620307050000|2021-05-06 13:17:30|3890|3889.5|3890|3889|3890|3889.5|3890|3889|408
1620307060000|2021-05-06 13:17:40|3890.5|3889.5|3890|3889|3890.5|3890|3889.5|3889|2741
1620307070000|2021-05-06 13:17:50|3889.5||3889.5||3889.5||3889.5||277
1620307080000|2021-05-06 13:18:00|||||||||24
1620307090000|2021-05-06 13:18:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|225
1620307110000|2021-05-06 13:18:30|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|31
1620307120000|2021-05-06 13:18:40|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|302
1620307130000|2021-05-06 13:18:50|3890.5|3890|3891.5|3891|3892.5|3891.5|3890.5|3890|1329
1620307140000|2021-05-06 13:19:00|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891|0
1620307150000|2021-05-06 13:19:10|3893||3893||3893||3893||15
1620307160000|2021-05-06 13:19:20|3892.5|3892.5|3891.5|3891|3893|3892.5|3891.5|3891|1151
1620307170000|2021-05-06 13:19:30|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891|87
1620307180000|2021-05-06 13:19:40|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|4144
1620307200000|2021-05-06 13:20:00|3893|3892.5|3893|3892|3893|3892.5|3892.5|3892|1790
1620307210000|2021-05-06 13:20:10|3893.5|3892.5|3894|3893.5|3894|3893.5|3893.5|3892.5|613
1620307220000|2021-05-06 13:20:20|3894.5|3894|3895.5|3894.5|3895.5|3895|3894|3893.5|5927
1620307230000|2021-05-06 13:20:30||3895||3895||3895||3895|0
1620307240000|2021-05-06 13:20:40|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|859
1620307250000|2021-05-06 13:20:50|3896||3895.5||3896||3895.5||600
1620307260000|2021-05-06 13:21:00|3895|3894.5|3893|3892.5|3895.5|3895|3893|3892.5|2319
1620307270000|2021-05-06 13:21:10|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|892
1620307280000|2021-05-06 13:21:20|3891.5|3891|3891.5|3890.5|3892|3891|3891|3890.5|668
1620307290000|2021-05-06 13:21:30||3891||3891||3891||3891|0
1620307300000|2021-05-06 13:21:40|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|325
1620307310000|2021-05-06 13:21:50|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3890.5|1938
1620307320000|2021-05-06 13:22:00|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|1070
1620307330000|2021-05-06 13:22:10|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|1163
1620307340000|2021-05-06 13:22:20|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|889
1620307350000|2021-05-06 13:22:30|3892.5|3892|3892.5|3891.5|3893|3892|3892.5|3891.5|268
1620307360000|2021-05-06 13:22:40|3892||3892||3892||3892||31
1620307370000|2021-05-06 13:22:50|3891.5|3891|3892.5|3892|3892.5|3892|3891.5|3891|206
1620307380000|2021-05-06 13:23:00|3892|3891.5|3892|3891|3892|3891.5|3891.5|3891|312
1620307390000|2021-05-06 13:23:10|3892.5|3891.5|3893|3892|3893|3892|3892.5|3891.5|0
1620307400000|2021-05-06 13:23:20|3893.5|3892.5|3893.5|3893|3894|3893|3893|3892.5|991
1620307410000|2021-05-06 13:23:30|3893|3892.5|3893|3892.5|3893|3892.5|3892.5|3892|206
1620307420000|2021-05-06 13:23:40|3893.5|3893|3895|3894.5|3895|3894.5|3893.5|3893|1500
1620307430000|2021-05-06 13:23:50|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|633
1620307440000|2021-05-06 13:24:00|3894.5|3894|3895.5|3894.5|3896|3895.5|3894.5|3893.5|2074
1620307450000|2021-05-06 13:24:10|3895|3894|3893|3892.5|3895|3894.5|3893|3892.5|3316
1620307460000|2021-05-06 13:24:20|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|289
1620307470000|2021-05-06 13:24:30|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|827
1620307480000|2021-05-06 13:24:40||3892.5||3893||3893||3892.5|6623
1620307490000|2021-05-06 13:24:50||3892.5||3893||3893||3892.5|3006
1620307500000|2021-05-06 13:25:00||3892.5||3893||3893||3892.5|350
1620307520000|2021-05-06 13:25:20|3894|3893.5|3895|3894|3895.5|3894.5|3894|3893.5|1011
1620307540000|2021-05-06 13:25:40||3894.5||3894.5||3894.5||3894.5|100
1620307550000|2021-05-06 13:25:50|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|341
1620307560000|2021-05-06 13:26:00|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|0
1620307570000|2021-05-06 13:26:10|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|476
1620307580000|2021-05-06 13:26:20|3895.5|3895.5|3895.5|3895|3895.5|3895.5|3895.5|3895|0
1620307590000|2021-05-06 13:26:30|3896|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895.5|413
1620307600000|2021-05-06 13:26:40|3897|3896|3896.5|3896|3897|3896|3896.5|3896|0
1620307610000|2021-05-06 13:26:50|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|331
1620307620000|2021-05-06 13:27:00|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|488
1620307630000|2021-05-06 13:27:10|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|0
1620307640000|2021-05-06 13:27:20|3896|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|368
1620307650000|2021-05-06 13:27:30|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|482
1620307660000|2021-05-06 13:27:40|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|526
1620307670000|2021-05-06 13:27:50|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|67
1620307680000|2021-05-06 13:28:00|3896|3895.5|3896.5|3895.5|3896.5|3896|3896|3895.5|46
1620307690000|2021-05-06 13:28:10|3896|3895|3896|3895.5|3896|3895.5|3896|3895|534
1620307700000|2021-05-06 13:28:20|3895.5|3895|3896.5|3896|3896.5|3896|3895.5|3895|633
1620307720000|2021-05-06 13:28:40|3897|3896.5|3897|3896.5|3897|3896.5|3896.5|3896|404
1620307730000|2021-05-06 13:28:50|3896.5|3896|3897.5|3897|3898|3897|3896.5|3896|963
1620307740000|2021-05-06 13:29:00|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|180
1620307750000|2021-05-06 13:29:10|3898|3897.5|3898|3897.5|3898|3897.5|3897|3896.5|1006
1620307760000|2021-05-06 13:29:20|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|373
1620307770000|2021-05-06 13:29:30|3897|3896.5|3897|3896|3897.5|3897|3897|3896|1806
1620307780000|2021-05-06 13:29:40|3896.5|3895.5|3896.5|3896|3897|3896|3896.5|3895.5|0
1620307790000|2021-05-06 13:29:50|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895|229
1620307800000|2021-05-06 13:30:00|3896.5|3896|3895.5|3895|3897.5|3897|3895.5|3894.5|5218
1620307810000|2021-05-06 13:30:10|3896|3894.5|3898|3897.5|3899|3898.5|3895.5|3894.5|8949
1620307820000|2021-05-06 13:30:20|3897.5|3897|3898|3897|3898|3897.5|3897.5|3897|421
1620307830000|2021-05-06 13:30:30|3897.5|3897.5|3897.5|3897|3897.5|3897.5|3897.5|3897|390
1620307840000|2021-05-06 13:30:40|3898|3896.5|3896|3895.5|3898|3896.5|3896|3895|2813
1620307850000|2021-05-06 13:30:50|3896.5|3896|3898|3897.5|3899|3898|3896.5|3895.5|1961
1620307860000|2021-05-06 13:31:00|3897.5|3897|3897.5|3897|3897.5|3897.5|3897.5|3897|103
1620307870000|2021-05-06 13:31:10|3898|3896.5|3898|3897.5|3898|3897.5|3898|3896.5|474
1620307880000|2021-05-06 13:31:20|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|658
1620307890000|2021-05-06 13:31:30|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|243
1620307900000|2021-05-06 13:31:40|3898.5|3898|3897|3896.5|3898.5|3898|3897|3896.5|2504
1620307910000|2021-05-06 13:31:50|3897.5|3896|3896|3895|3897.5|3896|3895.5|3895|2477
1620307920000|2021-05-06 13:32:00|3895.5|3894.5|3895.5|3895|3895.5|3895|3895.5|3894.5|22216
1620307930000|2021-05-06 13:32:10|3895|3894.5|3890|3889|3895|3895|3890|3888.5|10499
1620307940000|2021-05-06 13:32:20|3889.5|3888.5|3891.5|3891|3892|3891.5|3887|3886|21501
1620307950000|2021-05-06 13:32:30|3891|3890.5|3892|3891|3893|3892|3891|3890.5|2984
1620307960000|2021-05-06 13:32:40|3891.5|3891.5|3892|3891|3892.5|3891.5|3891|3890.5|2310
1620307970000|2021-05-06 13:32:50|3891.5|3890.5|3891.5|3891|3892|3891.5|3891.5|3890.5|1391
1620307980000|2021-05-06 13:33:00|3892|3891.5|3892|3891|3892.5|3892|3891.5|3890.5|3056
1620307990000|2021-05-06 13:33:10||3891.5||3891.5||3891.5||3891|644
1620308000000|2021-05-06 13:33:20|3891.5|3891|3888.5|3888|3892|3891|3888.5|3887.5|7779
1620308010000|2021-05-06 13:33:30|3889|3887.5|3889.5|3888.5|3890|3889|3888.5|3887.5|9050
1620308020000|2021-05-06 13:33:40|3890|3889|3890|3889.5|3890|3889.5|3889.5|3889|218
1620308030000|2021-05-06 13:33:50|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1034
1620308040000|2021-05-06 13:34:00|3889.5|3889|3888.5|3888|3890|3889|3888.5|3887.5|10129
1620308050000|2021-05-06 13:34:10||3887.5||3888||3888||3887.5|3505
1620308060000|2021-05-06 13:34:20||3887.5||3888||3888||3887.5|3346
1620308070000|2021-05-06 13:34:30||3887.5||3888||3888||3887.5|3068
1620308080000|2021-05-06 13:34:40|3888|3887.5|3886|3885|3888|3888|3886|3885|5487
1620308090000|2021-05-06 13:34:50|3885.5|3885.5|3886.5|3886|3886.5|3886|3885.5|3885|1492
1620308100000|2021-05-06 13:35:00|3886|3885.5|3886.5|3886|3886.5|3886|3885.5|3885|3219
1620308110000|2021-05-06 13:35:10|3887|3885.5|3888.5|3888|3889|3888.5|3887|3885.5|7869
1620308120000|2021-05-06 13:35:20|3889|3888.5|3890.5|3890|3891|3890.5|3889|3888.5|3345
1620308130000|2021-05-06 13:35:30|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890|417
1620308140000|2021-05-06 13:35:40|3892|3890.5|3889.5|3889|3892|3890.5|3889.5|3889|1838
1620308150000|2021-05-06 13:35:50|3890|3889.5|3891|3890.5|3891|3890.5|3890|3889.5|426
1620308160000|2021-05-06 13:36:00|3891.5|3891|3894|3893|3894|3893|3890|3889.5|2391
1620308170000|2021-05-06 13:36:10|3893.5|3893.5|3896|3894.5|3896.5|3895.5|3893.5|3893.5|1025
1620308180000|2021-05-06 13:36:20|3895.5|3895|3895|3894|3896|3895|3894|3893.5|219
1620308190000|2021-05-06 13:36:30|3894.5|3893.5|3895.5|3894.5|3895.5|3895|3894|3893.5|123
1620308200000|2021-05-06 13:36:40|3896|3895|3898|3897|3898.5|3898|3895.5|3895|4653
1620308210000|2021-05-06 13:36:50|3897.5|3896.5|3897.5|3897|3898|3897|3895.5|3895|564
1620308220000|2021-05-06 13:37:00|3898|3897.5|3902|3901.5|3902.5|3901.5|3897.5|3897|7980
1620308230000|2021-05-06 13:37:10|3901.5|3901|3900|3898.5|3901.5|3901|3899.5|3898.5|878
1620308240000|2021-05-06 13:37:20|3899.5|3898|3901|3900|3901|3900|3899.5|3898|410
1620308250000|2021-05-06 13:37:30|3900.5|3899.5|3900|3899.5|3901|3900.5|3899.5|3899|663
1620308260000|2021-05-06 13:37:40|3899.5|3899|3901|3900.5|3902|3901|3899.5|3899|1083
1620308270000|2021-05-06 13:37:50|3901.5|3901|3903.5|3903|3903.5|3903|3901.5|3901|474
1620308280000|2021-05-06 13:38:00|3904|3902.5|3907.5|3906.5|3908.5|3907.5|3904|3902.5|4280
1620308290000|2021-05-06 13:38:10|3907|3906|3907|3906|3908.5|3907|3906.5|3905.5|814
1620308300000|2021-05-06 13:38:20|3906.5|3905.5|3902.5|3901.5|3906.5|3905.5|3902.5|3901.5|2432
1620308310000|2021-05-06 13:38:30|3902|3901|3901|3900|3902.5|3901.5|3900.5|3899.5|150
1620308320000|2021-05-06 13:38:40|3900.5|3899.5|3900.5|3900|3901|3900.5|3899|3898.5|1537
1620308330000|2021-05-06 13:38:50|3901|3899.5|3900.5|3900|3901.5|3900.5|3900.5|3899.5|985
1620308340000|2021-05-06 13:39:00|3901|3899.5|3898.5|3897.5|3901|3900|3898|3897.5|2477
1620308350000|2021-05-06 13:39:10|3898|3897|3898.5|3897.5|3899.5|3899|3897.5|3897|2375
1620308360000|2021-05-06 13:39:20|3899|3898|3898|3897.5|3899|3898|3897.5|3897|1759
1620308370000|2021-05-06 13:39:30|3898.5|3898|3899|3898.5|3899|3898.5|3897|3896.5|4888
1620308380000|2021-05-06 13:39:40|3899.5|3899|3901.5|3900.5|3902|3901|3899.5|3899|719
1620308390000|2021-05-06 13:39:50|3902|3901|3902|3901|3902|3901|3901.5|3900.5|312
1620308400000|2021-05-06 13:40:00|3901.5|3900.5|3901.5|3901|3902|3901|3900|3899.5|937
1620308410000|2021-05-06 13:40:10|3902|3901.5|3901.5|3900.5|3903.5|3902.5|3901.5|3900.5|466
1620308420000|2021-05-06 13:40:20|3901|3901|3901|3900.5|3901.5|3901|3901|3900.5|152
1620308430000|2021-05-06 13:40:30|3901.5|3900|3901|3900|3902|3901|3900.5|3899.5|1033
1620308440000|2021-05-06 13:40:40|3900.5|3899.5|3900|3899.5|3901.5|3900.5|3900|3899.5|222
1620308450000|2021-05-06 13:40:50|3899.5|3899|3898.5|3897.5|3899.5|3899|3898|3897.5|393
1620308460000|2021-05-06 13:41:00|3899|3898|3898.5|3897.5|3899|3898.5|3898|3897|1249
1620308470000|2021-05-06 13:41:10|3898|3897|3897|3896.5|3898|3897|3897|3896|833
1620308480000|2021-05-06 13:41:20|3897.5|3897|3897|3896.5|3898|3897.5|3897|3896.5|2085
1620308490000|2021-05-06 13:41:30|3896.5|3896|3895.5|3895|3896.5|3896|3895.5|3894.5|9006
1620308500000|2021-05-06 13:41:40||3894.5||3895||3895||3894.5|5483
1620308510000|2021-05-06 13:41:50|3896|3894.5|3895.5|3895|3897|3896.5|3895.5|3894|15121
1620308520000|2021-05-06 13:42:00|3895|3894.5|3889.5|3889|3895|3895|3889.5|3889|7080
1620308530000|2021-05-06 13:42:10|3890|3888.5|3891|3890.5|3891|3890.5|3889.5|3888.5|5726
1620308540000|2021-05-06 13:42:20|3890.5|3890|3890.5|3890|3891.5|3890.5|3890.5|3889.5|4447
1620308550000|2021-05-06 13:42:30|3891|3890.5|3891.5|3890.5|3892.5|3892|3890.5|3889.5|3679
1620308560000|2021-05-06 13:42:40|3891|3890|3891.5|3890.5|3891.5|3890.5|3890.5|3890|265
1620308570000|2021-05-06 13:42:50|3892|3891|3891|3890.5|3893|3892.5|3891|3890.5|1233
1620308580000|2021-05-06 13:43:00|3890.5|3890|3891.5|3891|3892|3891.5|3890.5|3890|985
1620308590000|2021-05-06 13:43:10|3892|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|0
1620308600000|2021-05-06 13:43:20|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|1184
1620308610000|2021-05-06 13:43:30|3894|3893.5|3895|3894|3895.5|3894|3894|3893.5|456
1620308620000|2021-05-06 13:43:40|3894.5|3893.5|3893|3892.5|3894.5|3894|3892.5|3892|604
1620308630000|2021-05-06 13:43:50|3892.5|3892|3894|3893.5|3894|3893.5|3892.5|3892|747
1620308640000|2021-05-06 13:44:00|3894.5|3894|3895.5|3895|3896|3895.5|3894.5|3894|1389
1620308650000|2021-05-06 13:44:10|3896|3894.5|3894|3893.5|3896|3895|3893.5|3893|1441
1620308660000|2021-05-06 13:44:20|3894.5|3894|3895.5|3895|3896|3895.5|3894|3893.5|2251
1620308670000|2021-05-06 13:44:30|3895|3894.5|3895|3894|3895.5|3894.5|3894|3893.5|980
1620308680000|2021-05-06 13:44:40|3894.5|3894.5|3894.5|3894|3894.5|3894.5|3893.5|3893|622
1620308690000|2021-05-06 13:44:50|3895|3894.5|3893.5|3892.5|3895.5|3895|3893.5|3892.5|1757
1620308700000|2021-05-06 13:45:00|3893|3892|3894.5|3894|3894.5|3894|3892.5|3891.5|1574
1620308710000|2021-05-06 13:45:10|3894|3893.5|3894|3893.5|3894.5|3894|3894|3893|300
1620308720000|2021-05-06 13:45:20|3894.5|3894|3895.5|3895|3896|3895.5|3894|3893.5|2671
1620308730000|2021-05-06 13:45:30|3896|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|289
1620308740000|2021-05-06 13:45:40|3897|3896.5|3896.5|3896|3897|3896.5|3896|3895.5|684
1620308750000|2021-05-06 13:45:50|3897|3896.5|3898|3897.5|3898|3897.5|3897|3896.5|636
1620308760000|2021-05-06 13:46:00|3898.5|3897|3900.5|3900|3901|3900|3898.5|3897|4848
1620308770000|2021-05-06 13:46:10|3901|3900.5|3899|3898.5|3901|3900.5|3898.5|3898|1446
1620308780000|2021-05-06 13:46:20|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|429
1620308790000|2021-05-06 13:46:30|3899.5|3899|3900.5|3899.5|3901|3900|3899.5|3899|355
1620308800000|2021-05-06 13:46:40|3900|3899|3900|3899.5|3900|3899.5|3899.5|3899|649
1620308810000|2021-05-06 13:46:50|3900.5|3900|3899.5|3898.5|3901|3900.5|3899|3898.5|952
1620308820000|2021-05-06 13:47:00|3899|3899|3897|3896|3899|3899|3896.5|3896|2064
1620308830000|2021-05-06 13:47:10|3896.5|3895.5|3896.5|3895.5|3897|3896.5|3895.5|3895|994
1620308840000|2021-05-06 13:47:20|3896|3895|3896|3895|3896.5|3895.5|3895.5|3894.5|3834
1620308850000|2021-05-06 13:47:30|3896.5|3895.5|3896.5|3895.5|3897|3896.5|3896.5|3895.5|580
1620308860000|2021-05-06 13:47:40|3897|3896|3898.5|3897.5|3898.5|3897.5|3897|3896|577
1620308870000|2021-05-06 13:47:50|3898|3898|3899|3898|3899.5|3898.5|3898|3898|644
1620308880000|2021-05-06 13:48:00|3898.5|3897.5|3897|3896.5|3898.5|3897.5|3897|3896.5|752
1620308890000|2021-05-06 13:48:10|3897.5|3897|3897|3896|3898|3897.5|3896|3895.5|1756
1620308900000|2021-05-06 13:48:20|3896.5||3897||3897||3896.5||0
1620308910000|2021-05-06 13:48:30|3896.5|3895.5|3895.5|3895|3896.5|3895.5|3895.5|3894.5|6649
1620308920000|2021-05-06 13:48:40|3896|3894.5|3895.5|3895|3896|3895.5|3895.5|3894|5731
1620308930000|2021-05-06 13:48:50|3895|3894.5|3895.5|3895|3896|3895.5|3895|3894.5|501
1620308940000|2021-05-06 13:49:00|3895|3894.5|3893.5|3893|3895.5|3895|3892.5|3892|3201
1620308950000|2021-05-06 13:49:10|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|1
1620308960000|2021-05-06 13:49:20|3894.5|3894|3895|3894|3896.5|3895.5|3894.5|3894|1377
1620308970000|2021-05-06 13:49:30|3894.5|3893.5|3894|3893|3895|3894|3893.5|3893|1640
1620308980000|2021-05-06 13:49:40|3893.5|3893.5|3892.5|3891.5|3894|3893.5|3892.5|3891.5|975
1620308990000|2021-05-06 13:49:50|3893|3892|3891|3890.5|3893|3892.5|3891|3890|879
1620309000000|2021-05-06 13:50:00|3891.5|3890|3891.5|3891|3892|3891.5|3891.5|3890|1781
1620309010000|2021-05-06 13:50:10|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|361
1620309020000|2021-05-06 13:50:20|3893.5|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|888
1620309030000|2021-05-06 13:50:30|3894|3893|3892.5|3891.5|3894|3893.5|3892|3891.5|5076
1620309040000|2021-05-06 13:50:40|3892|3891|3891.5|3891|3892.5|3891.5|3890.5|3890|1835
1620309050000|2021-05-06 13:50:50|3892|3891.5|3893|3892.5|3893|3892.5|3891.5|3891|1067
1620309060000|2021-05-06 13:51:00|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|2279
1620309070000|2021-05-06 13:51:10|3894|3893|3895.5|3894.5|3895.5|3895|3894|3893|649
1620309080000|2021-05-06 13:51:20|3895|3894|3895|3894|3895.5|3894.5|3894|3893.5|697
1620309090000|2021-05-06 13:51:30|3894.5|3894.5|3895.5|3895|3895.5|3895|3894.5|3894.5|1140
1620309100000|2021-05-06 13:51:40|3895|3894.5|3895|3894.5|3895.5|3895|3894.5|3894|596
1620309110000|2021-05-06 13:51:50|3894.5|3894|3891.5|3890.5|3894.5|3894|3891|3890.5|3581
1620309120000|2021-05-06 13:52:00|3891|3890|3892|3891.5|3893|3892|3891|3890|2183
1620309130000|2021-05-06 13:52:10|3892.5|3891|3890.5|3889.5|3892.5|3891|3890.5|3889.5|1923
1620309140000|2021-05-06 13:52:20|3891|3890|3891|3890|3891.5|3890.5|3890|3889|1793
1620309150000|2021-05-06 13:52:30|3890.5|3890.5|3891.5|3891|3892|3891.5|3890.5|3889.5|70
1620309160000|2021-05-06 13:52:40|3891|3890.5|3892|3891.5|3892|3891.5|3891|3890.5|207
1620309170000|2021-05-06 13:52:50|3891.5|3891|3892.5|3891.5|3892.5|3892|3891.5|3891|19
1620309180000|2021-05-06 13:53:00|3892|3892|3894|3893|3894|3893|3892|3891.5|1357
1620309190000|2021-05-06 13:53:10|3894.5|3893.5|3892.5|3892|3894.5|3893.5|3892.5|3891.5|412
1620309200000|2021-05-06 13:53:20|3893|3891.5|3893.5|3892.5|3893.5|3893|3893|3891.5|312
1620309210000|2021-05-06 13:53:30|3894|3893|3895.5|3895|3895.5|3895|3894|3893|4145
1620309220000|2021-05-06 13:53:40|3896|3895.5|3897|3896|3897|3896|3896|3895|1148
1620309230000|2021-05-06 13:53:50|3896.5|3895.5|3897|3896|3897|3896.5|3896.5|3895.5|100
1620309240000|2021-05-06 13:54:00|3896.5|3895.5|3896|3895.5|3896.5|3895.5|3895.5|3895|383
1620309250000|2021-05-06 13:54:10|3896.5|3896|3894|3893|3896.5|3896|3894|3893|836
1620309260000|2021-05-06 13:54:20|3893.5|3893.5|3893.5|3892.5|3894.5|3893.5|3893|3892.5|435
1620309270000|2021-05-06 13:54:30|3894|3893|3894|3893|3894.5|3893.5|3894|3893|545
1620309280000|2021-05-06 13:54:40|3893.5|3892.5|3893.5|3893|3894|3893.5|3893.5|3892.5|508
1620309290000|2021-05-06 13:54:50|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892.5|605
1620309300000|2021-05-06 13:55:00|3893|3892.5|3889.5|3889|3893|3892.5|3889.5|3888.5|2641
1620309310000|2021-05-06 13:55:10|3890|3889.5|3889.5|3889|3890|3889.5|3889|3888|1139
1620309320000|2021-05-06 13:55:20|3890|3889.5|3890.5|3889.5|3890.5|3890|3889|3888.5|1061
1620309330000|2021-05-06 13:55:30|3890|3890|3891|3890.5|3891|3890.5|3890|3890|366
1620309340000|2021-05-06 13:55:40|3890.5|3890|3891|3890.5|3891|3890.5|3890|3889|837
1620309350000|2021-05-06 13:55:50|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3890.5|777
1620309360000|2021-05-06 13:56:00|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|748
1620309370000|2021-05-06 13:56:10|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|51
1620309380000|2021-05-06 13:56:20|3890|3889|3889.5|3889|3890|3889.5|3889.5|3889|508
1620309390000|2021-05-06 13:56:30|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|185
1620309400000|2021-05-06 13:56:40|3889.5|3889|3891|3890|3891|3890.5|3889.5|3889|872
1620309410000|2021-05-06 13:56:50|3890.5|3889.5|3890|3889.5|3891|3890|3889.5|3889|1662
1620309420000|2021-05-06 13:57:00|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|924
1620309430000|2021-05-06 13:57:10|3890.5|3889.5|3889|3888.5|3890.5|3889.5|3889|3888.5|9
1620309440000|2021-05-06 13:57:20|3888.5|3888|3887.5|3887|3889|3888.5|3887.5|3887|755
1620309450000|2021-05-06 13:57:30|3887|3886.5|3886.5|3885.5|3887.5|3887|3885.5|3885|2067
1620309460000|2021-05-06 13:57:40|3886|3886|3887.5|3887|3887.5|3887|3886|3886|484
1620309470000|2021-05-06 13:57:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1620309480000|2021-05-06 13:58:00|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|893
1620309490000|2021-05-06 13:58:10|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|926
1620309500000|2021-05-06 13:58:20|3888.5||3888.5||3888.5||3888.5||0
1620309510000|2021-05-06 13:58:30|3888|3887|3889.5|3889|3889.5|3889|3886.5|3886|9636
1620309520000|2021-05-06 13:58:40|3890|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|607
1620309530000|2021-05-06 13:58:50|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888|12
1620309540000|2021-05-06 13:59:00|3889.5|3889|3890.5|3889.5|3890.5|3889.5|3889|3889|675
1620309550000|2021-05-06 13:59:10|3891|3890|3890|3889.5|3891.5|3890.5|3890|3889|564
1620309560000|2021-05-06 13:59:20|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|127
1620309570000|2021-05-06 13:59:30|3889.5|3888.5|3888.5|3888|3890|3888.5|3888.5|3888|1616
1620309580000|2021-05-06 13:59:40|3889|3887.5|3888.5|3888|3889|3888.5|3888.5|3887.5|7226
1620309590000|2021-05-06 13:59:50|3889|3888.5|3889|3888|3889|3888.5|3888.5|3888|103
1620309600000|2021-05-06 14:00:00|3888.5|3887.5|3887|3886|3888.5|3888|3886|3885.5|8673
1620309610000|2021-05-06 14:00:10|3886.5|3886.5|3886.5|3885.5|3886.5|3886.5|3886|3885|1271
1620309620000|2021-05-06 14:00:20|3887|3886|3889.5|3888|3889.5|3889|3887|3886|957
1620309630000|2021-05-06 14:00:30|3889|3888.5|3887.5|3887|3889|3888.5|3887.5|3887|596
1620309640000|2021-05-06 14:00:40|3888|3887.5|3888|3887|3889|3888.5|3888|3887|2598
1620309650000|2021-05-06 14:00:50|3887.5|3886.5|3884|3883.5|3887.5|3886.5|3884|3883.5|2856
1620309660000|2021-05-06 14:01:00|3883.5|3883|3883|3882|3883.5|3883|3882.5|3881.5|1383
1620309670000|2021-05-06 14:01:10|3882.5|3881.5|3881|3880|3882.5|3881.5|3880.5|3880|1838
1620309680000|2021-05-06 14:01:20|3880.5|3880.5|3881.5|3881|3881.5|3881|3880.5|3880.5|170
1620309690000|2021-05-06 14:01:30|3881|3880.5|3882|3881|3882.5|3881.5|3881|3880.5|3491
1620309700000|2021-05-06 14:01:40|3881.5|3881.5|3880.5|3879.5|3882.5|3882|3880|3879.5|3689
1620309710000|2021-05-06 14:01:50|3880|3879|3880.5|3879.5|3880.5|3880|3879|3878.5|4646
1620309720000|2021-05-06 14:02:00|3880|3879|3881.5|3880.5|3881.5|3881|3880|3879|2522
1620309730000|2021-05-06 14:02:10|3881|3880|3880.5|3880|3881|3880|3880.5|3880|0
1620309740000|2021-05-06 14:02:20|3880|3879.5|3880|3879.5|3880.5|3880|3880|3879|614
1620309750000|2021-05-06 14:02:30|3880.5|3880|3882|3881.5|3882|3881.5|3880.5|3880|2483
1620309760000|2021-05-06 14:02:40|3882.5|3882|3883.5|3883|3884|3883|3882.5|3881.5|1430
1620309770000|2021-05-06 14:02:50|3883|3882.5|3882|3881.5|3883|3882.5|3881.5|3881|718
1620309780000|2021-05-06 14:03:00|3881.5|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|7
1620309790000|2021-05-06 14:03:10|3882|3881|3882|3881|3882.5|3882|3881.5|3881|920
1620309800000|2021-05-06 14:03:20|3881.5|3880.5|3881|3880.5|3882|3880.5|3881|3880.5|540
1620309810000|2021-05-06 14:03:30|||||||||58
1620309820000|2021-05-06 14:03:40|3881.5|3881|3880.5|3879.5|3881.5|3881|3880|3879.5|3269
1620309830000|2021-05-06 14:03:50|3880|3879|3880|3879.5|3880|3879.5|3879.5|3878.5|1
1620309840000|2021-05-06 14:04:00|3880.5|3880|3880.5|3880|3881|3880.5|3880|3879.5|3940
1620309850000|2021-05-06 14:04:10|3881|3879.5|3881.5|3881|3881.5|3881|3881|3879.5|1492
1620309860000|2021-05-06 14:04:20|3882|3881.5|3881.5|3881|3882|3881.5|3881|3880|1125
1620309870000|2021-05-06 14:04:30|3882|3881.5|3881.5|3881|3882|3881.5|3881|3880|657
1620309880000|2021-05-06 14:04:40|3882|3881.5|3883.5|3882.5|3883.5|3883|3882|3881.5|833
1620309890000|2021-05-06 14:04:50|3883|3883|3884|3883.5|3884.5|3884|3883|3882.5|2688
1620309900000|2021-05-06 14:05:00|3883.5|3883|3883|3882.5|3883.5|3883|3882.5|3882|625
1620309910000|2021-05-06 14:05:10|3883.5|3883|3884|3883.5|3884.5|3884|3883.5|3883|1613
1620309920000|2021-05-06 14:05:20|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882|99
1620309930000|2021-05-06 14:05:30|3882.5|3882|3883.5|3882.5|3883.5|3883|3882.5|3882|730
1620309940000|2021-05-06 14:05:40|3883|3882|3883|3882.5|3883.5|3882.5|3883|3882|980
1620309950000|2021-05-06 14:05:50|3883.5|3883|3884.5|3883.5|3885|3884.5|3883.5|3883|957
1620309960000|2021-05-06 14:06:00|3884|3883|3884|3883|3884.5|3883.5|3883|3882.5|1453
1620309970000|2021-05-06 14:06:10|3883.5|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3882|149
1620309980000|2021-05-06 14:06:20|3883.5|3882|3883|3882.5|3883.5|3882.5|3882.5|3882|856
1620309990000|2021-05-06 14:06:30|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882|1757
1620310000000|2021-05-06 14:06:40|3883.5|3883|3882|3881|3883.5|3883|3882|3881|546
1620310010000|2021-05-06 14:06:50|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882.5|3881|1238
1620310020000|2021-05-06 14:07:00|3882|3882|3884|3883.5|3884|3883.5|3882|3882|1420
1620310030000|2021-05-06 14:07:10|3883.5|3883|3882|3881.5|3883.5|3883|3882|3881.5|298
1620310040000|2021-05-06 14:07:20|3882.5|3882|3881.5|3881|3882.5|3882|3881.5|3881|868
1620310050000|2021-05-06 14:07:30|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3879.5|5388
1620310060000|2021-05-06 14:07:40|3880|3879.5|3880.5|3880|3881|3880.5|3879.5|3878.5|3729
1620310070000|2021-05-06 14:07:50|3880|3879.5|3880|3879|3880.5|3880|3879.5|3879|562
1620310080000|2021-05-06 14:08:00|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3878.5|3878|1273
1620310090000|2021-05-06 14:08:10|3879|3879|3879.5|3879|3879.5|3879|3879|3879|0
1620310100000|2021-05-06 14:08:20|3880|3879.5|3878.5|3878|3880|3879.5|3877.5|3877|2635
1620310110000|2021-05-06 14:08:30|3879|3878.5|3877.5|3876.5|3879|3878.5|3877|3876|862
1620310120000|2021-05-06 14:08:40|3877|3877|3878.5|3878|3878.5|3878|3877|3877|797
1620310130000|2021-05-06 14:08:50|3879.5|3878.5|3879|3878|3879.5|3878.5|3878.5|3878|9850
1620310140000|2021-05-06 14:09:00|3878.5|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|547
1620310150000|2021-05-06 14:09:10|3879|3877.5|3877.5|3877|3879|3877.5|3877|3876.5|1042
1620310160000|2021-05-06 14:09:20|3877|3876.5|3876|3875.5|3877|3877|3876|3875|343
1620310170000|2021-05-06 14:09:30|3876.5|3875|3876.5|3876|3876.5|3876|3876.5|3875|542
1620310180000|2021-05-06 14:09:40|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876|620
1620310190000|2021-05-06 14:09:50|3878|3877.5|3878|3877|3878.5|3878|3877.5|3877|1242
1620310200000|2021-05-06 14:10:00|3878.5|3877.5|3879.5|3878.5|3880|3879|3878.5|3877.5|715
1620310210000|2021-05-06 14:10:10|3879|3879|3880|3879|3880|3879.5|3879|3878.5|150
1620310220000|2021-05-06 14:10:20|3879.5|3879.5|3880|3879.5|3880.5|3879.5|3879.5|3879|276
1620310230000|2021-05-06 14:10:30|3880.5|3880|3882|3881|3882|3881|3880.5|3880|491
1620310240000|2021-05-06 14:10:40|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3881.5|3880.5|453
1620310250000|2021-05-06 14:10:50|3881.5|3881|3881|3880|3882|3881|3881|3880|562
1620310260000|2021-05-06 14:11:00|3880.5|3880.5|3881|3880|3882|3881.5|3880.5|3880|468
1620310270000|2021-05-06 14:11:10|3880.5|3879.5|3881|3880.5|3881|3880.5|3880.5|3879.5|404
1620310280000|2021-05-06 14:11:20|3880.5|3880|3881.5|3881|3881.5|3881|3880|3879.5|995
1620310290000|2021-05-06 14:11:30|3882|3881.5|3883.5|3883|3883.5|3883|3882|3881.5|561
1620310300000|2021-05-06 14:11:40|3884|3883.5|3884.5|3884|3885|3884.5|3884|3883|982
1620310310000|2021-05-06 14:11:50|3885|3883.5|3885.5|3885|3886|3885.5|3885|3883.5|188
1620310320000|2021-05-06 14:12:00|3886|3884.5|3884.5|3883.5|3886|3884.5|3884|3883.5|1931
1620310330000|2021-05-06 14:12:10|3885|3884|3885|3884.5|3885|3884.5|3885|3884|200
1620310340000|2021-05-06 14:12:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|4275
1620310350000|2021-05-06 14:12:30|3886|3885.5|3888|3887.5|3888|3887.5|3886|3885.5|5098
1620310360000|2021-05-06 14:12:40|3888.5|3888|3890.5|3890|3891|3890|3888.5|3887.5|814
1620310370000|2021-05-06 14:12:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|0
1620310380000|2021-05-06 14:13:00|3890.5|3890|3891.5|3891|3891.5|3891|3890|3889.5|1706
1620310390000|2021-05-06 14:13:10|3890.5|3890.5|3890|3889.5|3891|3890.5|3890|3889.5|2437
1620310400000|2021-05-06 14:13:20|3889.5|3888.5|3889|3888.5|3889.5|3889|3888.5|3888|1437
1620310410000|2021-05-06 14:13:30|3889.5|3889|3887|3886.5|3889.5|3889|3887|3886.5|2351
1620310420000|2021-05-06 14:13:40|3887.5|3887|3888.5|3888|3888.5|3888|3887|3886|1470
1620310430000|2021-05-06 14:13:50|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|452
1620310440000|2021-05-06 14:14:00|3887.5|3887|3886.5|3886|3887.5|3887|3885.5|3885|725
1620310450000|2021-05-06 14:14:10|3887|3886.5|3887.5|3886.5|3888|3887|3886.5|3886|1259
1620310460000|2021-05-06 14:14:20|3888|3887|3888|3887|3888.5|3888|3887.5|3886.5|233
1620310470000|2021-05-06 14:14:30|3887.5|3886.5|3888|3887|3888|3887.5|3887|3886.5|1077
1620310480000|2021-05-06 14:14:40|3887.5|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|244
1620310490000|2021-05-06 14:14:50|3888|3887.5|3888|3887|3888.5|3888|3888|3887|224
1620310500000|2021-05-06 14:15:00|3887.5|3887.5|3886.5|3885.5|3887.5|3887.5|3886|3885.5|1542
1620310510000|2021-05-06 14:15:10|3887|3886|3886|3885.5|3887.5|3886.5|3885.5|3885|1161
1620310520000|2021-05-06 14:15:20|3886.5|3886|3885.5|3885|3886.5|3886|3885.5|3885|555
1620310530000|2021-05-06 14:15:30|3886|3884.5|3884.5|3883.5|3886|3885.5|3884.5|3883.5|8795
1620310540000|2021-05-06 14:15:40|3884|3884|3885|3884|3885|3884.5|3884|3883|1306
1620310550000|2021-05-06 14:15:50|3885.5|3884.5|3885.5|3884.5|3885.5|3885|3885|3884|867
1620310560000|2021-05-06 14:16:00|3885|3884|3884.5|3884|3885|3884.5|3884.5|3884|473
1620310570000|2021-05-06 14:16:10|3885|3884.5|3886.5|3886|3887|3886|3885|3884.5|878
1620310580000|2021-05-06 14:16:20|3887|3886.5|3887.5|3887|3888.5|3887.5|3887|3886|1167
1620310590000|2021-05-06 14:16:30|3888|3887.5|3888.5|3888|3889.5|3889|3888|3887.5|1955
1620310600000|2021-05-06 14:16:40|3888|3887.5|3886.5|3885.5|3888.5|3888|3886|3885.5|640
1620310610000|2021-05-06 14:16:50|3887|3886|3886|3885|3887|3886.5|3885.5|3884.5|590
1620310620000|2021-05-06 14:17:00|3885.5|3884.5|3885|3884.5|3886|3885|3885|3884|3
1620310630000|2021-05-06 14:17:10|3885.5|3884|3885|3884|3885.5|3885|3884|3883.5|781
1620310640000|2021-05-06 14:17:20|3885.5|3884.5|3884|3883.5|3885.5|3885|3884|3883|711
1620310650000|2021-05-06 14:17:30|3884.5|3884|3883.5|3882.5|3884.5|3884|3883|3882|923
1620310660000|2021-05-06 14:17:40|3884|3883|3883.5|3882.5|3884.5|3884|3883|3882.5|1437
1620310670000|2021-05-06 14:17:50|3884|3883|3883|3882.5|3884|3883.5|3883|3882.5|408
1620310680000|2021-05-06 14:18:00|3882.5|3882|3881|3880|3883|3882.5|3880.5|3880|1732
1620310690000|2021-05-06 14:18:10|3880.5|3879.5|3882|3881|3882|3881.5|3880|3879|3231
1620310700000|2021-05-06 14:18:20|3881.5|3880.5|3882.5|3882|3882.5|3882|3881.5|3880.5|505
1620310710000|2021-05-06 14:18:30|3882|3881.5|3881.5|3881|3882.5|3881.5|3880.5|3880|1151
1620310720000|2021-05-06 14:18:40|3882|3881.5|3881|3880|3882|3881.5|3880.5|3880|605
1620310730000|2021-05-06 14:18:50|3881.5|3880.5|3880.5|3880|3882|3881|3880.5|3880|1052
1620310740000|2021-05-06 14:19:00|3881|3880.5|3882|3881.5|3882|3881.5|3881|3880|476
1620310750000|2021-05-06 14:19:10|3881.5|3881|3881|3880|3881.5|3881|3881|3880|54
1620310760000|2021-05-06 14:19:20|3880.5||3880.5||3881||3880.5||0
1620310770000|2021-05-06 14:19:30|3880|3879.5|3880|3879|3880|3879.5|3879.5|3878.5|1882
1620310780000|2021-05-06 14:19:40|3879.5|3879.5|3879|3878|3880|3879.5|3879|3878|239
1620310790000|2021-05-06 14:19:50|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|369
1620310800000|2021-05-06 14:20:00|3877.5|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|258
1620310810000|2021-05-06 14:20:10|3878|3877.5|3877|3876|3878|3877.5|3876.5|3875.5|1222
1620310820000|2021-05-06 14:20:20|3876.5|3875.5|3875.5|3875|3876.5|3876|3875.5|3875|202
1620310830000|2021-05-06 14:20:30|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|884
1620310840000|2021-05-06 14:20:40|3875.5|3875|3874.5|3874|3876|3875.5|3874.5|3874|3625
1620310850000|2021-05-06 14:20:50|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|541
1620310860000|2021-05-06 14:21:00|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|656
1620310870000|2021-05-06 14:21:10|3875.5|3875.5|3876|3875|3876|3875.5|3875.5|3875|202
1620310880000|2021-05-06 14:21:20|3875.5|3874.5|3873.5|3872.5|3875.5|3874.5|3873|3872.5|1194
1620310890000|2021-05-06 14:21:30|3873|3873|3873.5|3872.5|3874|3873.5|3873|3872.5|859
1620310900000|2021-05-06 14:21:40|3873|3873|3873.5|3872.5|3873.5|3873|3873|3872|150
1620310910000|2021-05-06 14:21:50|3873|3873|3873|3872.5|3873.5|3873|3873|3872.5|347
1620310920000|2021-05-06 14:22:00|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872.5|210
1620310930000|2021-05-06 14:22:10|3873|3872.5|3873|3872.5|3873|3872.5|3872|3871|1426
1620310940000|2021-05-06 14:22:20|3873.5|3873|3874|3873.5|3874|3873.5|3873.5|3873|1321
1620310950000|2021-05-06 14:22:30|3874.5|3874|3874.5|3874|3876|3875.5|3874.5|3873.5|2395
1620310960000|2021-05-06 14:22:40|3875|3874.5|3875.5|3874.5|3876|3875.5|3875|3874.5|1740
1620310970000|2021-05-06 14:22:50|3875|3875|3874.5|3874|3875.5|3875|3874.5|3874|225
1620310980000|2021-05-06 14:23:00|3875|3873.5|3878.5|3878|3879|3878|3875|3873.5|3107
1620310990000|2021-05-06 14:23:10|3879|3878.5|3881.5|3881|3881.5|3881|3878.5|3878|1527
1620311000000|2021-05-06 14:23:20|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880|795
1620311010000|2021-05-06 14:23:30|3881|3880.5|3883.5|3883|3883.5|3883|3881|3880.5|921
1620311020000|2021-05-06 14:23:40|3883|3882.5|3882|3881.5|3883|3882.5|3881.5|3881|597
1620311030000|2021-05-06 14:23:50|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|552
1620311040000|2021-05-06 14:24:00|3881.5|3881|3880.5|3880|3881.5|3881|3880|3879.5|1026
1620311050000|2021-05-06 14:24:10|3880|3879.5|3879|3878|3880|3879.5|3877.5|3876.5|3109
1620311060000|2021-05-06 14:24:20|3879.5|3878.5|3879|3878.5|3880|3879|3879|3878.5|604
1620311070000|2021-05-06 14:24:30|3879.5|3879|3878.5|3878|3880|3879|3878.5|3877.5|524
1620311080000|2021-05-06 14:24:40|3879|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|623
1620311090000|2021-05-06 14:24:50||3879||3878.5||3879||3878.5|0
1620311100000|2021-05-06 14:25:00|3879|3878|3877.5|3877|3879|3878|3877|3876|935
1620311110000|2021-05-06 14:25:10|3877|3876.5|3876.5|3875.5|3877.5|3877|3876|3875|435
1620311120000|2021-05-06 14:25:20|3876|3875|3876.5|3875.5|3876.5|3876|3876|3875|591
1620311130000|2021-05-06 14:25:30|3877|3876|3878|3877.5|3878.5|3878|3877|3875.5|1534
1620311140000|2021-05-06 14:25:40|3878.5|3878|3879.5|3879|3880|3879|3878.5|3878|904
1620311150000|2021-05-06 14:25:50|3879|3878.5|3879|3878|3880|3879|3879|3878|924
1620311160000|2021-05-06 14:26:00|3878.5|3878.5|3879|3878|3879.5|3878.5|3878.5|3878|201
1620311170000|2021-05-06 14:26:10|3878.5|3878.5|3878.5|3878|3879|3878.5|3878|3877.5|675
1620311180000|2021-05-06 14:26:20|3879|3878.5|3881.5|3880.5|3882|3881|3879|3878.5|2035
1620311190000|2021-05-06 14:26:30|3882|3881|3881.5|3881|3882|3881|3881.5|3881|1113
1620311200000|2021-05-06 14:26:40|3882|3881.5|3883|3882|3883|3882|3881.5|3881|658
1620311210000|2021-05-06 14:26:50|3883.5|3882.5|3882.5|3882|3883.5|3882.5|3882.5|3882|0
1620311220000|2021-05-06 14:27:00|3883|3882.5|3882.5|3881.5|3883|3882.5|3881.5|3880.5|1403
1620311230000|2021-05-06 14:27:10|3882|3881|3881.5|3881|3882|3881.5|3881.5|3881|241
1620311240000|2021-05-06 14:27:20|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880|406
1620311250000|2021-05-06 14:27:30|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|4
1620311260000|2021-05-06 14:27:40|3881.5|3881|3882.5|3882|3883|3882|3881.5|3881|1744
1620311270000|2021-05-06 14:27:50|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|325
1620311280000|2021-05-06 14:28:00|3884|3883|3885|3884.5|3885|3884.5|3884|3883|563
1620311290000|2021-05-06 14:28:10|3885.5|3885|3886|3885|3886|3885|3885.5|3885|1
1620311300000|2021-05-06 14:28:20|3886.5|3885.5|3886.5|3886|3887|3886|3886|3885.5|266
1620311310000|2021-05-06 14:28:30|3887|3885.5|3886|3885|3887|3885.5|3885|3884.5|1755
1620311320000|2021-05-06 14:28:40||3885.5||3885.5||3885.5||3885.5|148
1620311330000|2021-05-06 14:28:50|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|527
1620311340000|2021-05-06 14:29:00|3887|3886.5|3888.5|3888|3889|3888.5|3887|3886.5|1000
1620311350000|2021-05-06 14:29:10||3887.5||3887.5||3887.5||3887|0
1620311360000|2021-05-06 14:29:20|3888|3888|3888|3887|3888|3888|3887.5|3887|318
1620311370000|2021-05-06 14:29:30|3889|3887.5|3888.5|3888|3889|3888|3888.5|3887.5|1000
1620311380000|2021-05-06 14:29:40|3889|3888.5|3889|3888|3889.5|3888.5|3888.5|3888|1541
1620311390000|2021-05-06 14:29:50|3888.5|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|782
1620311400000|2021-05-06 14:30:00|3888|3887.5|3889|3888|3889.5|3888.5|3888|3887|3949
1620311410000|2021-05-06 14:30:10|3889.5|3888.5|3890.5|3890|3890.5|3890|3889.5|3888.5|2659
1620311420000|2021-05-06 14:30:20|3890|3889.5|3889.5|3888.5|3890.5|3890|3889.5|3888.5|731
1620311430000|2021-05-06 14:30:30|3889|3889|3888.5|3887.5|3889.5|3889|3888.5|3887.5|2329
1620311440000|2021-05-06 14:30:40|3888|3887|3887.5|3886.5|3888|3887|3887|3886|0
1620311450000|2021-05-06 14:30:50|3888|3887|3888|3887|3888.5|3888|3888|3887|2060
1620311460000|2021-05-06 14:31:00|3887.5|3886.5|3888|3887|3888|3887.5|3886.5|3885.5|1571
1620311470000|2021-05-06 14:31:10|3888.5|3887.5|3888.5|3888|3888.5|3888|3887.5|3886.5|2448
1620311480000|2021-05-06 14:31:20|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|1048
1620311490000|2021-05-06 14:31:30|3889|3887.5|3889|3888|3891|3890|3889|3887.5|1726
1620311500000|2021-05-06 14:31:40|3889.5|3888.5|3887.5|3887|3889.5|3888.5|3887.5|3887|369
1620311510000|2021-05-06 14:31:50|3887|3886.5|3887.5|3887|3887.5|3887|3886.5|3885.5|1225
1620311520000|2021-05-06 14:32:00|3888|3886.5|3886.5|3886|3888|3886.5|3886|3885.5|409
1620311530000|2021-05-06 14:32:10|3887|3886.5|3887|3886|3887|3886.5|3886.5|3885.5|1021
1620311540000|2021-05-06 14:32:20|3886.5|3886.5|3887.5|3886.5|3887.5|3887|3886.5|3886|223
1620311550000|2021-05-06 14:32:30|3887|3886|3886|3885.5|3887.5|3886.5|3886|3885.5|69
1620311560000|2021-05-06 14:32:40|3886.5|3886|3886|3885.5|3887|3886.5|3886|3885.5|1294
1620311570000|2021-05-06 14:32:50|3886.5||3886||3886.5||3886||7
1620311580000|2021-05-06 14:33:00|3885.5|3885|3887|3886|3887|3886.5|3885.5|3884.5|3021
1620311590000|2021-05-06 14:33:10|3887.5|3886.5|3888.5|3887.5|3888.5|3887.5|3887|3886.5|596
1620311600000|2021-05-06 14:33:20|3889|3888|3888.5|3888|3889|3888.5|3888.5|3887.5|499
1620311610000|2021-05-06 14:33:30|3888|3887.5|3888.5|3888|3888.5|3888|3887.5|3886.5|595
1620311620000|2021-05-06 14:33:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3887.5|543
1620311630000|2021-05-06 14:33:50|3888|3887.5|3888|3887.5|3888.5|3887.5|3887|3886.5|1306
1620311640000|2021-05-06 14:34:00|3888.5|3888|3887|3886.5|3888.5|3888|3887|3886.5|41
1620311650000|2021-05-06 14:34:10|3887.5|3887|3888|3887.5|3888|3887.5|3887|3886.5|1250
1620311660000|2021-05-06 14:34:20|3888.5|3888|3889|3888.5|3889.5|3889|3888.5|3888|833
1620311670000|2021-05-06 14:34:30|3889.5|3889|3889.5|3888.5|3890|3889.5|3889|3888.5|225
1620311680000|2021-05-06 14:34:40|3890|3889|3890|3889|3890|3889.5|3889.5|3889|326
1620311690000|2021-05-06 14:34:50|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889|556
1620311700000|2021-05-06 14:35:00|3891|3890.5|3891.5|3890.5|3892|3891|3891|3890|2313
1620311710000|2021-05-06 14:35:10|3891|3890|3890.5|3889.5|3891|3890|3890|3889.5|706
1620311720000|2021-05-06 14:35:20|3890|3889|3890|3889.5|3890.5|3889.5|3889|3888.5|461
1620311730000|2021-05-06 14:35:30|3890.5|3890|3890|3889|3890.5|3890|3890|3889|620
1620311740000|2021-05-06 14:35:40|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|1333
1620311750000|2021-05-06 14:35:50|3890.5|3890|3889|3888|3891|3890|3888.5|3888|269
1620311760000|2021-05-06 14:36:00|3888.5||3888.5||3889||3888.5||0
1620311770000|2021-05-06 14:36:10|3889|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|941
1620311780000|2021-05-06 14:36:20|3890.5|3890|3890.5|3890|3891|3890.5|3890|3890|1868
1620311790000|2021-05-06 14:36:30|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|645
1620311800000|2021-05-06 14:36:40|3890|3889.5|3891.5|3891|3891.5|3891|3890|3889.5|841
1620311810000|2021-05-06 14:36:50|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|400
1620311820000|2021-05-06 14:37:00|3891|3891|3893|3892.5|3893|3892.5|3891|3890.5|2949
1620311830000|2021-05-06 14:37:10|3892.5|3892|3892.5|3891.5|3893.5|3893|3892|3891.5|1540
1620311840000|2021-05-06 14:37:20|3892|3891|3891.5|3891|3892|3891|3891.5|3891|720
1620311850000|2021-05-06 14:37:30|3891|3890.5|3892|3891.5|3892|3891.5|3891|3890.5|1239
1620311860000|2021-05-06 14:37:40|3892.5|3892|3892.5|3892|3893|3892.5|3892.5|3892|1588
1620311870000|2021-05-06 14:37:50|3892|3891.5|3891.5|3891|3892.5|3891.5|3891.5|3891|2182
1620311880000|2021-05-06 14:38:00|3892|3891.5|3892.5|3891.5|3892.5|3892|3891.5|3891|861
1620311890000|2021-05-06 14:38:10|3892|3892|3892|3891.5|3892|3892|3892|3891.5|1249
1620311900000|2021-05-06 14:38:20|||||||||45
1620311910000|2021-05-06 14:38:30|3891.5|3891|3891.5|3891|3892|3891.5|3891|3890.5|1939
1620311920000|2021-05-06 14:38:40|3892|3890.5|3894|3893|3894.5|3893.5|3892|3890.5|3133
1620311930000|2021-05-06 14:38:50|3893.5|3893.5|3893.5|3892.5|3894|3893.5|3892.5|3892|6965
1620311940000|2021-05-06 14:39:00|3893|3892|3894|3893|3894|3893.5|3892.5|3892|3107
1620311950000|2021-05-06 14:39:10|3894.5|3893.5|3893.5|3893|3895|3894.5|3893.5|3893|1096
1620311960000|2021-05-06 14:39:20|3894|3893.5|3895|3894.5|3895|3894.5|3894|3893.5|1640
1620311970000|2021-05-06 14:39:30|3895.5|3895|3895|3894.5|3896|3895.5|3895|3894.5|5367
1620311980000|2021-05-06 14:39:40|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|828
1620311990000|2021-05-06 14:39:50|3896|3894.5|3895.5|3894.5|3896|3894.5|3895|3894.5|1403
1620312000000|2021-05-06 14:40:00|3896|3895|3895.5|3895|3896.5|3895.5|3895.5|3895|937
1620312010000|2021-05-06 14:40:10|3896|3895.5|3895.5|3895|3897|3896.5|3895.5|3895|4591
1620312020000|2021-05-06 14:40:20|3895|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|1348
1620312030000|2021-05-06 14:40:30|3894.5|3894|3895|3894|3895|3894|3894.5|3894|1715
1620312040000|2021-05-06 14:40:40|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893.5|1556
1620312050000|2021-05-06 14:40:50|3894|3893.5|3895|3894.5|3895.5|3895|3894|3893.5|4421
1620312060000|2021-05-06 14:41:00|3894.5|3894|3894.5|3893.5|3894.5|3894|3894|3893.5|676
1620312070000|2021-05-06 14:41:10|3894|3894|3894|3893.5|3895|3894.5|3894|3893.5|1624
1620312080000|2021-05-06 14:41:20|3893.5|3893|3894|3893|3894|3893|3893|3892.5|3864
1620312090000|2021-05-06 14:41:30|3893.5|3892.5|3892.5|3892|3893.5|3892.5|3892.5|3892|815
1620312100000|2021-05-06 14:41:40|3893|3892.5|3892.5|3892|3893.5|3892.5|3892.5|3892|2575
1620312110000|2021-05-06 14:41:50|3893|3892.5|3892|3891.5|3893|3892.5|3892|3891.5|5054
1620312120000|2021-05-06 14:42:00|3891.5|3891|3892.5|3892|3893|3892.5|3891.5|3891|5154
1620312130000|2021-05-06 14:42:10|3893|3892.5|3893|3892|3893|3892.5|3893|3892|891
1620312140000|2021-05-06 14:42:20|3892.5|3892.5|3894|3893|3894|3893.5|3892.5|3892|1791
1620312160000|2021-05-06 14:42:40|3893.5||3894||3894||3893.5||0
1620312170000|2021-05-06 14:42:50|3893.5||3893.5||3893.5||3893.5||1000
1620312180000|2021-05-06 14:43:00|3894|3893.5|3894.5|3894|3896|3895|3893.5|3893.5|3586
1620312190000|2021-05-06 14:43:10|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|2196
1620312200000|2021-05-06 14:43:20|3893.5|3893|3894.5|3894|3894.5|3894|3893.5|3893|978
1620312210000|2021-05-06 14:43:30|3895|3894.5|3895|3894.5|3895.5|3894.5|3895|3894|333
1620312220000|2021-05-06 14:43:40|3895.5|3895|3894|3893|3895.5|3895|3893.5|3893|6042
1620312230000|2021-05-06 14:43:50|3894.5|3893.5|3895|3894|3895|3894.5|3894.5|3893.5|2372
1620312240000|2021-05-06 14:44:00|3894.5|3893.5|3895.5|3895|3895.5|3895|3894|3893.5|1556
1620312250000|2021-05-06 14:44:10|3896|3895.5|3895.5|3894.5|3896|3895.5|3895|3894.5|1876
1620312260000|2021-05-06 14:44:20|3895|3894|3894.5|3893.5|3895|3894.5|3894|3893.5|1571
1620312270000|2021-05-06 14:44:30|3895|3894|3895.5|3895|3895.5|3895|3895|3894|499
1620312280000|2021-05-06 14:44:40|3895|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894.5|557
1620312290000|2021-05-06 14:44:50|3896|3895|3896.5|3896|3896.5|3896|3896|3895|549
1620312300000|2021-05-06 14:45:00|3897|3896.5|3898|3897.5|3899|3898.5|3897|3896.5|4217
1620312310000|2021-05-06 14:45:10|3898.5|3898|3897|3896.5|3898.5|3898|3897|3896.5|1735
1620312320000|2021-05-06 14:45:20|3896.5|3896|3897.5|3896.5|3897.5|3897|3896.5|3896|292
1620312330000|2021-05-06 14:45:30|3897|3897|3898.5|3898|3899|3898|3897|3897|1817
1620312340000|2021-05-06 14:45:40|3898|3897.5|3896.5|3896|3898|3897.5|3896.5|3896|1685
1620312350000|2021-05-06 14:45:50|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|667
1620312360000|2021-05-06 14:46:00|3897|3896|3897.5|3897|3897.5|3897|3896.5|3896|268
1620312370000|2021-05-06 14:46:10|3898|3897.5|3898|3897|3898|3897.5|3897.5|3897|588
1620312380000|2021-05-06 14:46:20|3897.5||3897.5||3897.5||3897.5||93
1620312390000|2021-05-06 14:46:30|3897|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|1026
1620312400000|2021-05-06 14:46:40|3897.5|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|886
1620312410000|2021-05-06 14:46:50||3897||3896.5||3897||3896.5|0
1620312420000|2021-05-06 14:47:00|3897|3897|3897.5|3897|3897.5|3897|3896.5|3896|335
1620312430000|2021-05-06 14:47:10|3897|3896.5|3896.5|3896|3897|3897|3896|3895.5|1683
1620312440000|2021-05-06 14:47:20|3896|3895.5|3896|3895.5|3896|3896|3896|3895.5|0
1620312450000|2021-05-06 14:47:30|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|492
1620312460000|2021-05-06 14:47:40|3895||3895||3895||3895||75
1620312470000|2021-05-06 14:47:50|3894.5|3894|3895|3894|3895|3894.5|3894.5|3894|90
1620312480000|2021-05-06 14:48:00|3895.5|3894.5|3896|3895.5|3896.5|3896|3895.5|3894.5|2590
1620312490000|2021-05-06 14:48:10|3896.5|3895|3895|3894.5|3896.5|3895|3895|3894|1928
1620312500000|2021-05-06 14:48:20|3895.5|3895|3897|3896|3897.5|3896.5|3895.5|3895|1029
1620312520000|2021-05-06 14:48:40|3896.5|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|963
1620312530000|2021-05-06 14:48:50|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|315
1620312540000|2021-05-06 14:49:00|3896|3895.5|3895.5|3894.5|3896.5|3896|3895|3894.5|99
1620312550000|2021-05-06 14:49:10|3895|3894|3894|3893.5|3895|3894.5|3893.5|3893|1775
1620312560000|2021-05-06 14:49:20|3893.5|3893|3892.5|3892|3893.5|3893|3892.5|3892|90
1620312570000|2021-05-06 14:49:30|3892|3891.5|3891.5|3891|3892|3891.5|3891|3890.5|482452
1620312580000|2021-05-06 14:49:40|3891|3890.5|3892|3891.5|3892|3891.5|3891|3890.5|0
1620312590000|2021-05-06 14:49:50|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|0
1620312600000|2021-05-06 14:50:00|3892.5|3892|3893.5|3893|3894|3893|3892.5|3891.5|0
1620312610000|2021-05-06 14:50:10|3894|3893.5|3895|3894.5|3895|3894.5|3894|3893.5|0
1620312620000|2021-05-06 14:50:20|3894.5|3894|3895|3894|3895|3894|3894.5|3894|0
1620312630000|2021-05-06 14:50:30|3894.5|3893.5|3894|3893|3894.5|3894|3893.5|3893|0
1620312640000|2021-05-06 14:50:40|3894.5|3893.5|3894|3893|3894.5|3893.5|3893.5|3893|0
1620312650000|2021-05-06 14:50:50|3893.5|3893.5|3895.5|3894.5|3895.5|3894.5|3893.5|3893.5|0
1620312660000|2021-05-06 14:51:00|3896|3895|3896|3895.5|3896|3895.5|3895.5|3895|0
1620312670000|2021-05-06 14:51:10|3895.5|3895|3896|3895|3896|3895.5|3895.5|3895|0
1620312680000|2021-05-06 14:51:20||3895.5||3895.5||3895.5||3895|0
1620312690000|2021-05-06 14:51:30|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895.5|0
1620312700000|2021-05-06 14:51:40|3895.5|3895|3896|3895.5|3896.5|3895.5|3894.5|3894|0
1620312710000|2021-05-06 14:51:50|3896.5|3896|3896|3895|3896.5|3896|3896|3895|0
1620312720000|2021-05-06 14:52:00|3896.5|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|0
1620312730000|2021-05-06 14:52:10|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|0
1620312740000|2021-05-06 14:52:20|3896.5|3895.5|3897|3896|3897.5|3896.5|3896.5|3895.5|36
1620312750000|2021-05-06 14:52:30|3896.5|3896.5|3897|3896.5|3897|3896.5|3896.5|3896.5|0
1620312760000|2021-05-06 14:52:40|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|0
1620312770000|2021-05-06 14:52:50|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|0
1620312780000|2021-05-06 14:53:00|3897|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|0
1620312790000|2021-05-06 14:53:10|3897|3896|3896|3895|3897|3896|3895.5|3895|0
1620312800000|2021-05-06 14:53:20|3895.5||3896||3896||3895.5||0
1620312810000|2021-05-06 14:53:30|3896.5|3895.5|3897|3896.5|3897|3896.5|3896.5|3895.5|0
1620312820000|2021-05-06 14:53:40|3897.5|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|0
1620312830000|2021-05-06 14:53:50|3898|3897|3898|3897.5|3898|3897.5|3898|3897|0
1620312840000|2021-05-06 14:54:00|3897.5|3897|3897|3896|3897.5|3897|3896.5|3896|0
1620312850000|2021-05-06 14:54:10|3896.5||3897||3897||3896.5||0
1620312860000|2021-05-06 14:54:20|3897.5|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|0
1620312880000|2021-05-06 14:54:40|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|0
1620312890000|2021-05-06 14:54:50|3898|3897.5|3898.5|3898|3899|3898|3897.5|3897|0
1620312900000|2021-05-06 14:55:00|3899|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|0
1620312910000|2021-05-06 14:55:10|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|0
1620312920000|2021-05-06 14:55:20|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897|0
1620312930000|2021-05-06 14:55:30|3898.5||3898.5||3898.5||3898.5||0
1620312940000|2021-05-06 14:55:40|3898|3897|3898|3897|3898|3897|3897|3896.5|0
1620312950000|2021-05-06 14:55:50|3897.5|3897.5|3898|3897|3898|3897.5|3897.5|3897|0
1620312960000|2021-05-06 14:56:00|3898.5|3897.5|3899.5|3899|3899.5|3899|3898.5|3897.5|104
1620312970000|2021-05-06 14:56:10|3899|3898.5|3898|3897.5|3899|3898.5|3897.5|3897|0
1620312980000|2021-05-06 14:56:20|3898.5|3898|3899|3898|3899|3898.5|3898.5|3898|0
1620312990000|2021-05-06 14:56:30|3898.5|3897.5|3898|3897.5|3898.5|3898|3897.5|3897|0
1620313000000|2021-05-06 14:56:40|3897.5|3897|3898.5|3897.5|3898.5|3898|3897.5|3897|0
1620313020000|2021-05-06 14:57:00|3899|3898|3898.5|3897.5|3899|3898.5|3898|3897.5|0
1620313030000|2021-05-06 14:57:10|3898|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|0
1620313040000|2021-05-06 14:57:20|3898|3898|3897.5|3897|3898.5|3898|3897|3896.5|0
1620313050000|2021-05-06 14:57:30|3897|3896.5|3897|3896.5|3898|3897.5|3897|3896.5|0
1620313060000|2021-05-06 14:57:40|3897.5|3897|3896.5|3896|3897.5|3897|3896|3895.5|0
1620313070000|2021-05-06 14:57:50|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896|108
1620313080000|2021-05-06 14:58:00|3897.5|3897|3900.5|3899.5|3901|3900.5|3897.5|3897|0
1620313090000|2021-05-06 14:58:10|3900|3899|3900|3899|3900|3899.5|3899.5|3899|0
1620313100000|2021-05-06 14:58:20|3900.5|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|74
1620313110000|2021-05-06 14:58:30|3900|3899.5|3900|3899|3900|3900|3900|3899|0
1620313120000|2021-05-06 14:58:40|3899.5|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|0
1620313130000|2021-05-06 14:58:50|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|0
1620313140000|2021-05-06 14:59:00|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|0
1620313150000|2021-05-06 14:59:10|3899|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|0
1620313160000|2021-05-06 14:59:20|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|32
1620313170000|2021-05-06 14:59:30|3900.5|3900|3899.5|3898.5|3900.5|3900|3899|3898.5|0
1620313180000|2021-05-06 14:59:40|3899|3899|3900|3899.5|3900|3899.5|3899|3899|0
1620313190000|2021-05-06 14:59:50|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899|0
1620313200000|2021-05-06 15:00:00|3900.5|3899|3900.5|3899.5|3900.5|3900|3899|3898.5|0
1620313210000|2021-05-06 15:00:10|3900|3900|3900|3899.5|3900.5|3900|3899.5|3899|0
1620313220000|2021-05-06 15:00:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|0
1620313230000|2021-05-06 15:00:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|0
1620313240000|2021-05-06 15:00:40|3899.5|3899|3899.5|3899|3900|3899.5|3899.5|3899|0
1620313250000|2021-05-06 15:00:50|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|0
1620313260000|2021-05-06 15:01:00|3900.5|3899|3899|3898.5|3900.5|3899|3898.5|3898|0
1620313270000|2021-05-06 15:01:10|3898.5|3898|3900|3899.5|3900|3899.5|3898.5|3898|0
1620313280000|2021-05-06 15:01:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|0
1620313290000|2021-05-06 15:01:30|3900.5||3900||3900.5||3900||0
1620313300000|2021-05-06 15:01:40|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|0
1620313310000|2021-05-06 15:01:50|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|0
1620313320000|2021-05-06 15:02:00|3899.5|3899|3898|3897.5|3899.5|3899|3898|3897.5|0
1620313330000|2021-05-06 15:02:10|3897.5|3897|3896.5|3896|3897.5|3897|3896.5|3896|0
1620313340000|2021-05-06 15:02:20|3896|3895.5|3896|3895.5|3897|3896.5|3896|3895.5|0
1620313350000|2021-05-06 15:02:30|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3895.5|0
1620313360000|2021-05-06 15:02:40|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|0
1620313370000|2021-05-06 15:02:50|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|0
1620313380000|2021-05-06 15:03:00|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|0
1620313390000|2021-05-06 15:03:10|3899.5|3899|3899|3898|3899.5|3899|3898.5|3898|0
1620313400000|2021-05-06 15:03:20|3898.5|3898.5|3898|3897.5|3898.5|3898.5|3898|3897.5|0
1620313410000|2021-05-06 15:03:30|3897.5|3897|3896.5|3896|3898|3897|3896.5|3895.5|0
1620313420000|2021-05-06 15:03:40||3895.5||3896||3896||3895.5|0
1620313430000|2021-05-06 15:03:50|3897|3896.5|3897|3896|3897.5|3896.5|3896.5|3895.5|0
1620313440000|2021-05-06 15:04:00|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|0
1620313450000|2021-05-06 15:04:10|3896.5|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|0
1620313460000|2021-05-06 15:04:20|3897|3896.5|3897|3896.5|3897|3896.5|3896.5|3896.5|0
1620313470000|2021-05-06 15:04:30|3897.5|3897|3897|3896.5|3898|3897|3897|3896.5|0
1620313480000|2021-05-06 15:04:40|3897.5|3897|3897.5|3897|3897.5|3897|3897|3896.5|0
1620313490000|2021-05-06 15:04:50|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|0
1620313500000|2021-05-06 15:05:00|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|0
1620313510000|2021-05-06 15:05:10|3898|3897|3898.5|3898|3898.5|3898|3898|3897|0
1620313520000|2021-05-06 15:05:20|3899|3897.5|3898.5|3898|3899|3898|3898|3897.5|0
1620313530000|2021-05-06 15:05:30|3899|3898.5|3900|3899.5|3900|3899.5|3898.5|3898.5|0
1620313540000|2021-05-06 15:05:40|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|0
1620313550000|2021-05-06 15:05:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|0
1620313560000|2021-05-06 15:06:00|3898.5|3898|3898.5|3898|3899|3898.5|3898.5|3898|0
1620313570000|2021-05-06 15:06:10|3898|3897.5|3898|3897|3898.5|3898|3897.5|3897|0
1620313580000|2021-05-06 15:06:20|3897.5|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|0
1620313590000|2021-05-06 15:06:30|3897|3896.5|3896|3895.5|3897.5|3896.5|3896|3895|0
1620313600000|2021-05-06 15:06:40|3896.5|3896|3896.5|3896|3896.5|3896|3896|3895.5|0
1620313610000|2021-05-06 15:06:50|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896|0
1620313620000|2021-05-06 15:07:00|3897|3896|3897.5|3897|3897.5|3897|3897|3896|0
1620313630000|2021-05-06 15:07:10|3898|3896.5|3898|3897.5|3898|3897.5|3897.5|3896.5|0
1620313640000|2021-05-06 15:07:20|3897.5|3897|3898|3897|3898|3897|3897.5|3896.5|0
1620313650000|2021-05-06 15:07:30|3897.5|3896.5|3897|3896|3897.5|3896.5|3897|3896|0
1620313660000|2021-05-06 15:07:40|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|0
1620313670000|2021-05-06 15:07:50||3896.5||3896.5||3896.5||3896.5|0
1620313680000|2021-05-06 15:08:00|3897.5|3897|3896.5|3895.5|3897.5|3897|3896|3895.5|0
1620313690000|2021-05-06 15:08:10|3896|3896|3896.5|3896|3896.5|3896|3896|3895.5|0
1620313700000|2021-05-06 15:08:20|3897|3896.5|3897|3896.5|3897|3896.5|3896.5|3896|0
1620313710000|2021-05-06 15:08:30|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895.5|0
1620313720000|2021-05-06 15:08:40|3896.5|3895|3896.5|3896|3896.5|3896|3896|3895|0
1620313740000|2021-05-06 15:09:00|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|0
1620313750000|2021-05-06 15:09:10|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|0
1620313760000|2021-05-06 15:09:20|3895.5|3895.5|3896|3895.5|3896|3895.5|3895.5|3895.5|0
1620313770000|2021-05-06 15:09:30|3895.5|3895|3895|3894.5|3896|3895|3895|3894.5|0
1620313780000|2021-05-06 15:09:40|3895.5|3895|3897|3896.5|3897.5|3896.5|3895.5|3895|0
1620313790000|2021-05-06 15:09:50|3897.5|3897|3897.5|3896.5|3898|3897|3897|3896.5|0
1620313800000|2021-05-06 15:10:00|3897|3897|3898.5|3898|3899|3898.5|3897|3897|0
1620313810000|2021-05-06 15:10:10|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898|0
1620313820000|2021-05-06 15:10:20|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|0
1620313830000|2021-05-06 15:10:30|3899.5|3899|3899.5|3899|3901|3900.5|3899.5|3899|0
1620313840000|2021-05-06 15:10:40|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|0
1620313850000|2021-05-06 15:10:50|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|0
1620313860000|2021-05-06 15:11:00|3899|3897.5|3899|3898|3899|3898.5|3898|3897.5|0
1620313870000|2021-05-06 15:11:10|3898.5|3897.5|3898.5|3898|3898.5|3898|3898|3897|0
1620313880000|2021-05-06 15:11:20|3899|3898.5|3899.5|3899|3900|3899|3899|3898.5|0
1620313890000|2021-05-06 15:11:30|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899.5|0
1620313900000|2021-05-06 15:11:40|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|0
1620313910000|2021-05-06 15:11:50|3899.5|3899|3899|3898|3899.5|3899|3899|3898|0
1620313920000|2021-05-06 15:12:00|3898.5|3898.5|3899|3898|3899|3898.5|3898.5|3898|0
1620313930000|2021-05-06 15:12:10|3898.5|3897.5|3899|3898.5|3899|3898.5|3898.5|3897.5|0
1620313940000|2021-05-06 15:12:20|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|0
1620313950000|2021-05-06 15:12:30|3899.5|3899|3900|3899.5|3901|3900|3899.5|3899|0
1620313960000|2021-05-06 15:12:40|3900.5|3900|3900.5|3900|3900.5|3900|3900|3899.5|0
1620313970000|2021-05-06 15:12:50|3901|3900.5|3902|3901.5|3902.5|3902|3901|3900|0
1620313980000|2021-05-06 15:13:00|3901.5|3901|3902|3901.5|3902|3901.5|3901|3900.5|0
1620313990000|2021-05-06 15:13:10|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|0
1620314000000|2021-05-06 15:13:20|3901.5|3900|3900.5|3900|3901.5|3900|3900.5|3899.5|0
1620314010000|2021-05-06 15:13:30|3901|3899.5|3900.5|3900|3901|3900|3900.5|3899.5|0
1620314020000|2021-05-06 15:13:40|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|0
1620314030000|2021-05-06 15:13:50|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|0
1620314040000|2021-05-06 15:14:00|3899|3898.5|3899|3898.5|3899.5|3899|3899|3898.5|0
1620314050000|2021-05-06 15:14:10|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|0
1620314060000|2021-05-06 15:14:20|3900|3899|3899|3898.5|3900|3899.5|3898.5|3898|38
1620314070000|2021-05-06 15:14:30|3898.5|3898|3898.5|3898|3899|3898|3898|3897.5|0
1620314080000|2021-05-06 15:14:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|0
1620314090000|2021-05-06 15:14:50|3900|3898.5|3899.5|3899|3900|3899.5|3899.5|3898.5|0
1620314110000|2021-05-06 15:15:10|3900|3898.5|3899|3898.5|3900|3898.5|3899|3898.5|0
1620314120000|2021-05-06 15:15:20|3898.5|3898|3899|3898|3899|3898|3898.5|3898|0
1620314130000|2021-05-06 15:15:30|3898.5|3898.5|3897|3896.5|3898.5|3898.5|3897|3896.5|0
1620314140000|2021-05-06 15:15:40|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|0
1620314150000|2021-05-06 15:15:50|3898|3897.5|3898|3897.5|3898.5|3898|3897.5|3897|0
1620314160000|2021-05-06 15:16:00|3898.5|3898|3897.5|3897|3898.5|3898|3897|3896.5|0
1620314170000|2021-05-06 15:16:10|3898|3897.5|3899.5|3898.5|3899.5|3899|3898|3897.5|0
1620314180000|2021-05-06 15:16:20|3899|3898|3898.5|3898|3899|3898|3898.5|3897.5|0
1620314190000|2021-05-06 15:16:30|3898|3897.5|3898.5|3897.5|3898.5|3898|3897.5|3897|0
1620314200000|2021-05-06 15:16:40|3899|3898|3899.5|3899|3899.5|3899|3898.5|3898|133
1620314210000|2021-05-06 15:16:50|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|0
1620314220000|2021-05-06 15:17:00|3900|3898.5|3900.5|3900|3900.5|3900|3900|3898.5|0
1620314230000|2021-05-06 15:17:10|3901|3900.5|3900.5|3900|3901|3900.5|3900|3899.5|0
1620314240000|2021-05-06 15:17:20|3900|3899.5|3901.5|3901|3901.5|3901|3900|3899.5|0
1620314250000|2021-05-06 15:17:30|3902|3901.5|3902.5|3902|3903|3902|3902|3901.5|0
1620314260000|2021-05-06 15:17:40|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|524
1620314270000|2021-05-06 15:17:50|3904|3903.5|3905|3904.5|3905|3904.5|3904|3903.5|300
1620314280000|2021-05-06 15:18:00|3904.5|3904|3905.5|3905|3906|3905.5|3904.5|3904|0
1620314290000|2021-05-06 15:18:10|3905|3904.5|3905|3904.5|3905.5|3905|3905|3904|59
1620314300000|2021-05-06 15:18:20|3905.5|3905|3905.5|3905|3905.5|3905|3905|3904.5|0
1620314310000|2021-05-06 15:18:30|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|116
1620314320000|2021-05-06 15:18:40|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|0
1620314330000|2021-05-06 15:18:50|3906.5|3905|3906|3905.5|3906.5|3905.5|3905.5|3905|0
1620314340000|2021-05-06 15:19:00|3905.5|3905|3906|3905.5|3906.5|3905.5|3905.5|3905|93
1620314360000|2021-05-06 15:19:20|3906.5|3906|3907|3906.5|3907.5|3906.5|3906|3905.5|0
1620314370000|2021-05-06 15:19:30|3906.5|3906|3907|3906.5|3907|3906.5|3905.5|3905|0
1620314380000|2021-05-06 15:19:40|3906.5|3906|3907|3906.5|3907.5|3906.5|3906.5|3905.5|0
1620314390000|2021-05-06 15:19:50|3907.5|3907|3908.5|3908|3908.5|3908|3907|3906.5|0
1620314400000|2021-05-06 15:20:00|3908|3907.5|3907|3906.5|3908.5|3908|3907|3906.5|23
1620314410000|2021-05-06 15:20:10|3906.5|3906|3907.5|3906.5|3907.5|3907|3906.5|3905.5|363
1620314420000|2021-05-06 15:20:20|3907|3906|3907|3906.5|3907.5|3907|3906.5|3906|0
1620314430000|2021-05-06 15:20:30|3906.5|3906|3906.5|3906|3906.5|3906.5|3906.5|3906|0
1620314440000|2021-05-06 15:20:40|3907|3906.5|3907.5|3907|3907.5|3907|3906.5|3906|396
1620314450000|2021-05-06 15:20:50|3908|3907.5|3907.5|3907|3909.5|3908.5|3907.5|3907|0
1620314460000|2021-05-06 15:21:00|3908|3906.5|3906.5|3905.5|3908|3906.5|3906|3905|0
1620314470000|2021-05-06 15:21:10|3906|3905|3905.5|3905|3906|3906|3905.5|3905|0
1620314480000|2021-05-06 15:21:20|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|0
1620314490000|2021-05-06 15:21:30|3905.5|3904|3904.5|3903.5|3905.5|3904.5|3904|3903.5|0
1620314500000|2021-05-06 15:21:40|3905|3904|3904.5|3904|3905|3904.5|3904.5|3904|0
1620314510000|2021-05-06 15:21:50|3904|3903.5|3904|3903.5|3904|3904|3904|3903.5|0
1620314520000|2021-05-06 15:22:00|3903.5|3903|3904.5|3903.5|3904.5|3904|3903.5|3902.5|0
1620314530000|2021-05-06 15:22:10|3904||3904||3904||3904||0
1620314540000|2021-05-06 15:22:20|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903.5|0
1620314550000|2021-05-06 15:22:30|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903.5|0
1620314560000|2021-05-06 15:22:40|3903.5|3903|3903|3902.5|3903.5|3903|3903|3902.5|0
1620314570000|2021-05-06 15:22:50|3902.5|3902|3903|3902.5|3904|3903.5|3902.5|3902|0
1620314580000|2021-05-06 15:23:00|3902.5|3902|3902.5|3901.5|3903|3902|3902|3901|0
1620314590000|2021-05-06 15:23:10|3903|3902|3903.5|3903|3904|3903|3902.5|3902|0
1620314600000|2021-05-06 15:23:20|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902.5|0
1620314610000|2021-05-06 15:23:30|3903|3902|3902.5|3902|3903|3902.5|3902.5|3902|0
1620314620000|2021-05-06 15:23:40|3903|3902.5|3903|3902|3903.5|3902.5|3902.5|3902|0
1620314630000|2021-05-06 15:23:50|3902.5|3901.5|3901.5|3901|3902.5|3902|3901.5|3901|0
1620314640000|2021-05-06 15:24:00|3902|3901.5|3902.5|3901.5|3902.5|3902|3902|3901|0
1620314650000|2021-05-06 15:24:10|3902|3902|3903|3902|3903|3902.5|3902|3902|0
1620314670000|2021-05-06 15:24:30|3903.5|3902.5|3903|3902.5|3903.5|3903|3902.5|3902|0
1620314680000|2021-05-06 15:24:40|3902.5|3902|3902.5|3902|3903|3902|3902.5|3902|0
1620314690000|2021-05-06 15:24:50|3903|3902.5|3902.5|3901.5|3903|3902.5|3902|3901.5|0
1620314700000|2021-05-06 15:25:00|3902|3902|3902|3901|3902|3902|3901|3900.5|0
1620314710000|2021-05-06 15:25:10|3901.5|3901.5|3902|3901|3902|3901.5|3901.5|3901|0
1620314720000|2021-05-06 15:25:20|3901.5|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|0
1620314730000|2021-05-06 15:25:30|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|0
1620314740000|2021-05-06 15:25:40|3904|3903.5|3904|3903|3904.5|3904|3903.5|3903|0
1620314750000|2021-05-06 15:25:50|3904.5|3903.5|3905|3904|3905.5|3904.5|3904|3903.5|0
1620314760000|2021-05-06 15:26:00|3904.5|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|0
1620314770000|2021-05-06 15:26:10|3905|3904.5|3905.5|3905|3906.5|3905.5|3905|3904|0
1620314780000|2021-05-06 15:26:20|3905|3904.5|3904.5|3903.5|3906|3905.5|3904|3903.5|0
1620314790000|2021-05-06 15:26:30|3904|3904|3904|3903.5|3904.5|3904|3903.5|3903|0
1620314800000|2021-05-06 15:26:40|3904.5|3904|3904.5|3903.5|3904.5|3904|3904|3903.5|0
1620314810000|2021-05-06 15:26:50|3904|3903|3902.5|3902|3904|3903.5|3901.5|3901|0
1620314820000|2021-05-06 15:27:00|3903|3901.5|3903|3902.5|3903|3902.5|3902.5|3901.5|0
1620314830000|2021-05-06 15:27:10|3903.5|3903|3903.5|3903|3905|3904.5|3903|3902.5|0
1620314840000|2021-05-06 15:27:20|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3902|3901.5|0
1620314850000|2021-05-06 15:27:30|3903|3902|3902|3901|3903|3902|3901.5|3901|0
1620314860000|2021-05-06 15:27:40|3902.5|3901.5|3901.5|3901|3902.5|3902|3901.5|3901|0
1620314870000|2021-05-06 15:27:50|3902|3900.5|3902|3901|3902|3901|3901.5|3900.5|0
1620314880000|2021-05-06 15:28:00|3902.5|3901.5|3904|3903|3904|3903|3902.5|3901.5|0
1620314890000|2021-05-06 15:28:10|3903.5|3903.5|3904|3903|3904|3903.5|3903.5|3903|0
1620314900000|2021-05-06 15:28:20|3903.5|3903.5|3904|3903.5|3904|3903.5|3903.5|3903|0
1620314910000|2021-05-06 15:28:30|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|0
1620314920000|2021-05-06 15:28:40|3904|3903.5|3904|3903.5|3905|3904|3904|3903|0
1620314930000|2021-05-06 15:28:50|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|0
1620314940000|2021-05-06 15:29:00|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3905|3904|0
1620314950000|2021-05-06 15:29:10|3905|3904|3904.5|3904|3905|3904|3904|3903.5|0
1620314960000|2021-05-06 15:29:20|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3905|3904|0
1620314970000|2021-05-06 15:29:30|3906|3905|3906|3905.5|3906|3905.5|3906|3905|0
1620314990000|2021-05-06 15:29:50|3906.5|3905|3907|3906.5|3907|3906.5|3906.5|3905|0
1620370810000|2021-05-07 07:00:10|3953|3951|3953.5|3951|3954.5|3952.5|3953|3951|133363
1620370820000|2021-05-07 07:00:20|3953|3950.5|3949|3946.5|3953|3950.5|3948|3945|2092
1620370830000|2021-05-07 07:00:30|3950.5|3948|3948.5|3946|3951.5|3948.5|3945|3941.5|1368
1620370840000|2021-05-07 07:00:40|3948|3945.5|3947.5|3945|3948|3945.5|3943.5|3940|1840
1620370850000|2021-05-07 07:00:50|3948.5|3945.5|3946.5|3944|3948.5|3946.5|3944|3940.5|94
1620370860000|2021-05-07 07:01:00|3946|3944.5|3944|3942.5|3946.5|3944.5|3944|3942|729
1620370870000|2021-05-07 07:01:10|3943.5|3942|3941|3938.5|3943.5|3942|3941|3938|225
1620370880000|2021-05-07 07:01:20|3940.5|3937.5|3942.5|3939.5|3943.5|3940|3938.5|3935|1467
1620370890000|2021-05-07 07:01:30|3943.5|3940|3939.5|3938|3943.5|3940.5|3939.5|3938|466
1620370900000|2021-05-07 07:01:40|3941|3938.5|3942|3939.5|3942.5|3940|3941|3938.5|1017
1620370910000|2021-05-07 07:01:50|3943.5|3940|3942.5|3939.5|3943.5|3940.5|3942.5|3939.5|777
1620370920000|2021-05-07 07:02:00|3943.5|3940|3939.5|3937|3943.5|3940.5|3938.5|3936.5|2272
1620370930000|2021-05-07 07:02:10|3939|3936.5|3936.5|3935.5|3940|3938.5|3936.5|3935.5|2006
1620370940000|2021-05-07 07:02:20|3937.5|3935|3938.5|3936.5|3938.5|3936.5|3937.5|3935|460
1620370950000|2021-05-07 07:02:30|3939.5|3937|3939.5|3938|3939.5|3938|3939|3936.5|750
1620370960000|2021-05-07 07:02:40|3940.5|3937.5|3941|3939|3941.5|3940|3940|3937.5|3185
1620370970000|2021-05-07 07:02:50|3942.5|3940.5|3943|3940.5|3943.5|3941|3942.5|3940|249
1620370980000|2021-05-07 07:03:00|3942.5|3941|3946.5|3944|3948|3945|3941|3940|18753
1620370990000|2021-05-07 07:03:10|3947.5|3944.5|3950|3947|3950|3947|3947.5|3944.5|53
1620371000000|2021-05-07 07:03:20|3949.5|3947.5|3951.5|3949.5|3952|3949.5|3949.5|3947|709
1620371010000|2021-05-07 07:03:30||3949||3949.5||3949.5||3949|112
1620371020000|2021-05-07 07:03:40|3951|3950|3946.5|3943.5|3953|3951|3946.5|3943|1943
1620371030000|2021-05-07 07:03:50|3946|3943|3947.5|3945|3947.5|3945|3945|3941.5|12
1620371040000|2021-05-07 07:04:00|3947|3944|3946.5|3944|3947|3944|3946.5|3944|172
1620371050000|2021-05-07 07:04:10|3947.5|3944.5|3948.5|3946|3948.5|3947|3947.5|3944.5|262
1620371060000|2021-05-07 07:04:20|3948|3946.5|3947.5|3945|3948|3946.5|3947.5|3945|35
1620371070000|2021-05-07 07:04:30|3948.5|3945.5|3948|3946|3948.5|3946|3948|3945.5|73
1620371080000|2021-05-07 07:04:40|3947.5|3945|3947|3945|3947.5|3946|3947|3945|30
1620371090000|2021-05-07 07:04:50|3946.5|3944.5|3947|3944.5|3947|3944.5|3946|3944|780
1620371100000|2021-05-07 07:05:00|3946.5||3946||3946.5||3945||800
1620371110000|2021-05-07 07:05:10|3944.5|3944|3946|3944|3946|3944|3944|3942.5|1031
1620371120000|2021-05-07 07:05:20|3945.5|3943.5|3945|3943.5|3946|3944|3944.5|3943|138
1620371130000|2021-05-07 07:05:30|3944.5|3944|3944.5|3942.5|3945|3944|3944.5|3942|707
1620371140000|2021-05-07 07:05:40|3945|3943|3941|3940|3945|3943|3941|3940|630
1620371150000|2021-05-07 07:05:50|3942|3940.5|3944|3942|3944|3942|3942|3940.5|353
1620371160000|2021-05-07 07:06:00|3943.5|3941.5|3944.5|3943|3945|3943.5|3943|3941|519
1620371170000|2021-05-07 07:06:10|3945|3942.5|3943.5|3942|3945|3942.5|3943.5|3942|210
1620371180000|2021-05-07 07:06:20||3941.5||3942||3942||3941.5|1
1620371190000|2021-05-07 07:06:30|3943|3941.5|3942.5|3941|3943|3941.5|3940.5|3939|1060
1620371200000|2021-05-07 07:06:40|3943.5|3942|3940|3939.5|3943.5|3942|3940|3939|496
1620371210000|2021-05-07 07:06:50|3939.5|3939|3942|3940|3942|3940|3939.5|3938.5|264
1620371220000|2021-05-07 07:07:00|3942.5|3940.5|3942|3939.5|3943|3941|3940|3939|1259
1620371230000|2021-05-07 07:07:10|3941.5|3940|3943.5|3941|3943.5|3941|3941|3940|227
1620371240000|2021-05-07 07:07:20|3943|3940.5|3940.5|3938.5|3943|3940.5|3939.5|3938|974
1620371250000|2021-05-07 07:07:30|3940|3938|3939.5|3938|3940|3938|3939.5|3938|163
1620371260000|2021-05-07 07:07:40|3940.5|3938.5|3938.5|3937|3940.5|3938.5|3938.5|3937|526
1620371270000|2021-05-07 07:07:50|3939|3937.5|3939|3937.5|3939.5|3938|3938.5|3937.5|70
1620371280000|2021-05-07 07:08:00|3938.5|3937|3939|3937.5|3939|3937.5|3938.5|3937|104
1620371290000|2021-05-07 07:08:10|3938.5|3938|3938.5|3937.5|3939.5|3939|3938.5|3937.5|1211
1620371300000|2021-05-07 07:08:20|3939.5|3938|3939.5|3938|3939.5|3938|3939.5|3938|0
1620371310000|2021-05-07 07:08:30|3940|3938.5|3939.5|3938|3940|3938.5|3939.5|3938|579
1620371320000|2021-05-07 07:08:40|3939|3937.5|3939.5|3938.5|3942|3940.5|3938.5|3937.5|2992
1620371330000|2021-05-07 07:08:50|3940|3939|3942.5|3941|3942.5|3941|3940|3938.5|855
1620371340000|2021-05-07 07:09:00|3943|3941.5|3943|3942|3944|3942.5|3943|3941|212
1620371350000|2021-05-07 07:09:10|3942.5|3941|3942|3941|3942.5|3942|3942|3941|60
1620371360000|2021-05-07 07:09:20|3941.5|3940.5|3940|3939|3942|3940.5|3940|3939|770
1620371370000|2021-05-07 07:09:30|3940.5|3939.5|3940|3938.5|3940.5|3939.5|3940|3938.5|1831
1620371380000|2021-05-07 07:09:40|3939.5|3939|3941|3939.5|3941|3939.5|3939.5|3939|1383
1620371390000|2021-05-07 07:09:50|3940.5|3940|3939|3938|3940.5|3940|3939|3938|912
1620371400000|2021-05-07 07:10:00|3939.5|3938.5|3940|3938.5|3940|3938.5|3939|3938|131
1620371410000|2021-05-07 07:10:10|3939.5|3938|3940|3938.5|3940|3938.5|3939|3938|466
1620371420000|2021-05-07 07:10:20|3939.5|3938|3940|3938.5|3940|3938.5|3939.5|3938|200
1620371430000|2021-05-07 07:10:30|3940.5|3939|3940|3939|3940.5|3939|3940|3938.5|200
1620371440000|2021-05-07 07:10:40|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938|972
1620371450000|2021-05-07 07:10:50|3940|3938|3940|3939|3941|3940.5|3939.5|3938|1251
1620371460000|2021-05-07 07:11:00|3940.5|3939.5|3943.5|3942|3944|3943|3940.5|3939.5|6599
1620371470000|2021-05-07 07:11:10|3943|3942.5|3944.5|3943|3946|3944.5|3943|3942|1609
1620371480000|2021-05-07 07:11:20|3944|3942.5|3943.5|3943|3944.5|3943.5|3943.5|3942.5|933
1620371490000|2021-05-07 07:11:30|3944|3943.5|3944|3943|3946|3944.5|3944|3942.5|3679
1620371500000|2021-05-07 07:11:40|3944.5|3942.5|3945|3943.5|3945|3943.5|3944.5|3942.5|0
1620371510000|2021-05-07 07:11:50|3945.5|3944|3945.5|3944|3946.5|3945|3945.5|3944|99
1620371520000|2021-05-07 07:12:00|3945|3943.5|3944|3943|3945.5|3944.5|3943.5|3942.5|2614
1620371530000|2021-05-07 07:12:10|3943.5|3942|3942|3941|3944|3943|3942|3941|437
1620371540000|2021-05-07 07:12:20|3941.5|3940.5|3941.5|3940.5|3942|3941|3941.5|3940.5|282
1620371550000|2021-05-07 07:12:30|3942|3941|3942|3941|3942|3941.5|3942|3941|528
1620371560000|2021-05-07 07:12:40|3942.5|3941.5|3943|3942|3943|3942|3942.5|3941|539
1620371570000|2021-05-07 07:12:50|3942.5|3941.5|3941|3940|3942.5|3941.5|3940|3939|4661
1620371580000|2021-05-07 07:13:00|3940.5|3940.5|3941|3940.5|3941.5|3940.5|3940.5|3940.5|0
1620371590000|2021-05-07 07:13:10|3940.5|3940|3940.5|3939.5|3941|3940|3940.5|3939|22
1620371600000|2021-05-07 07:13:20|3941|3939|3941.5|3940|3941.5|3941|3941|3938.5|402
1620371610000|2021-05-07 07:13:30|3942|3940.5|3941.5|3940|3942|3941|3941.5|3940|36
1620371620000|2021-05-07 07:13:40|3942|3940.5|3943|3941.5|3944|3943|3942|3940.5|908
1620371630000|2021-05-07 07:13:50|3942.5|3942.5|3942|3940.5|3944|3943.5|3942|3940.5|4365
1620371640000|2021-05-07 07:14:00|3942.5|3941|3942|3940.5|3943|3942.5|3941|3940|2234
1620371650000|2021-05-07 07:14:10|3941.5|3940|3941.5|3940|3942|3940.5|3939.5|3938.5|2108
1620371660000|2021-05-07 07:14:20|3942|3940.5|3941|3940|3942|3941|3940|3939|876
1620371670000|2021-05-07 07:14:30|3940.5|3939.5|3939|3938|3940.5|3939.5|3938.5|3937|2871
1620371680000|2021-05-07 07:14:40|3939.5|3938.5|3940|3939|3940|3939.5|3939.5|3938.5|762
1620371690000|2021-05-07 07:14:50|3939.5|3939.5|3938.5|3937.5|3939.5|3939.5|3938|3936.5|2610
1620371700000|2021-05-07 07:15:00|3939|3938|3936.5|3936|3939|3938|3936.5|3935|1658
1620371710000|2021-05-07 07:15:10|3937|3935.5|3937.5|3936.5|3937.5|3936.5|3937|3935.5|426
1620371720000|2021-05-07 07:15:20|3937|3936|3938|3937|3938.5|3937|3937|3935.5|642
1620371730000|2021-05-07 07:15:30|3937.5|3936.5|3937.5|3936|3938|3937|3936.5|3935.5|744
1620371740000|2021-05-07 07:15:40|3937|3936.5|3937|3936|3937.5|3936.5|3935.5|3935|1228
1620371750000|2021-05-07 07:15:50|3936.5|3935.5|3937|3936|3937|3936|3935.5|3934.5|1956
1620371760000|2021-05-07 07:16:00|3936.5|3935.5|3935.5|3935|3937|3936|3935.5|3935|2839
1620371770000|2021-05-07 07:16:10|3935|3934.5|3936.5|3935.5|3936.5|3935.5|3934.5|3933.5|3867
1620371780000|2021-05-07 07:16:20|3936|3935|3935|3934|3936|3936|3935|3934|1822
1620371790000|2021-05-07 07:16:30|3935.5|3934.5|3935.5|3934.5|3936|3935|3935|3934|200
1620371800000|2021-05-07 07:16:40|3935|3934|3935|3934|3935.5|3934.5|3934.5|3933.5|395
1620371810000|2021-05-07 07:16:50|3935.5|3934.5|3936|3935.5|3936|3935.5|3935|3934.5|12
1620371820000|2021-05-07 07:17:00|3935.5|3935|3935.5|3934.5|3936.5|3935.5|3935|3934.5|2236
1620371830000|2021-05-07 07:17:10|3936|3935|3935|3934|3936|3935|3934.5|3934|1280
1620371840000|2021-05-07 07:17:20|3935.5|3934.5|3938|3937|3938.5|3937.5|3935.5|3934.5|2400
1620371850000|2021-05-07 07:17:30|3937.5|3937.5|3937|3936|3938|3937.5|3936|3935.5|594
1620371860000|2021-05-07 07:17:40|3936.5|3935.5|3940|3938.5|3940|3938.5|3936.5|3935.5|690
1620371870000|2021-05-07 07:17:50|3940.5|3939|3940|3939.5|3941|3940|3940|3939|5301
1620371880000|2021-05-07 07:18:00|3940.5|3940|3940|3939|3941|3940|3939.5|3939|6121
1620371890000|2021-05-07 07:18:10|3940.5|3939.5|3944|3943|3944|3943|3940.5|3939.5|4270
1620371900000|2021-05-07 07:18:20|3943.5|3943.5|3944|3943.5|3944|3943.5|3943.5|3943.5|433
1620371910000|2021-05-07 07:18:30|3944.5|3944|3945|3944.5|3945|3944.5|3944|3943.5|350
1620371920000|2021-05-07 07:18:40|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|265
1620371930000|2021-05-07 07:18:50|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3943.5|1204
1620371940000|2021-05-07 07:19:00|3944|3943.5|3945|3944.5|3945|3944.5|3943|3942.5|3977
1620371950000|2021-05-07 07:19:10|3945.5|3945|3945|3944.5|3947|3946|3944|3943|3567
1620371960000|2021-05-07 07:19:20|3945.5|3945|3944|3943.5|3945.5|3945|3943.5|3942.5|2130
1620371970000|2021-05-07 07:19:30|3943.5|3943|3944.5|3944|3944.5|3944|3942.5|3942|2841
1620371980000|2021-05-07 07:19:40|3945|3943.5|3943.5|3942.5|3945|3944|3943.5|3942.5|2231
1620371990000|2021-05-07 07:19:50|3943|3942|3942.5|3942|3943.5|3942|3942.5|3941.5|50
1620372000000|2021-05-07 07:20:00|3942|3941.5|3942.5|3941.5|3943|3942|3941.5|3941|870
1620372010000|2021-05-07 07:20:10|3942|3941|3942|3941|3942|3941.5|3941.5|3941|529
1620372020000|2021-05-07 07:20:20|3941.5|3940.5|3942|3941.5|3942|3941.5|3941.5|3940.5|0
1620372030000|2021-05-07 07:20:30|3942.5|3941|3943.5|3942.5|3943.5|3942.5|3942.5|3941|214
1620372040000|2021-05-07 07:20:40|3943|3942|3942|3941|3943.5|3942|3941.5|3941|438
1620372050000|2021-05-07 07:20:50|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|643
1620372060000|2021-05-07 07:21:00|3942.5|3941.5|3943|3942|3943|3942.5|3942|3941.5|220
1620372070000|2021-05-07 07:21:10|3943.5|3942.5|3944|3943|3944.5|3943.5|3942.5|3942|2592
1620372080000|2021-05-07 07:21:20|3943.5|3942.5|3945|3944.5|3945.5|3945|3943|3942.5|3019
1620372090000|2021-05-07 07:21:30|3944.5|3944|3944|3943.5|3946.5|3946|3943.5|3943|3082
1620372100000|2021-05-07 07:21:40|3944.5|3943|3945|3944|3945|3944.5|3944.5|3943|0
1620372110000|2021-05-07 07:21:50|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|0
1620372120000|2021-05-07 07:22:00|3945.5|3944.5|3944|3943.5|3945.5|3944.5|3944|3943.5|398
1620372130000|2021-05-07 07:22:10|3943.5|3943|3941.5|3940.5|3944|3943|3941.5|3940|2702
1620372140000|2021-05-07 07:22:20|3941|3940|3939.5|3938.5|3941|3940|3939.5|3938.5|763
1620372150000|2021-05-07 07:22:30|3940|3939|3939.5|3939|3940.5|3939.5|3939|3938.5|671
1620372160000|2021-05-07 07:22:40|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|143
1620372170000|2021-05-07 07:22:50|3940|3939.5|3943.5|3942.5|3943.5|3943|3940|3939.5|896
1620372180000|2021-05-07 07:23:00|3943|3942|3942.5|3941.5|3944|3943|3941|3940|4417
1620372190000|2021-05-07 07:23:10|3943|3941|3943|3942|3943|3942|3943|3941|0
1620372200000|2021-05-07 07:23:20|3942.5|3941.5|3942|3940.5|3942.5|3941.5|3941.5|3940.5|923
1620372210000|2021-05-07 07:23:30|3941.5|3941|3941.5|3940.5|3941.5|3941|3940.5|3940|0
1620372220000|2021-05-07 07:23:40|3942|3941|3942|3940.5|3942|3941|3940.5|3940|2636
1620372230000|2021-05-07 07:23:50|3941.5|3941|3941|3940|3942|3941.5|3941|3940|2476
1620372240000|2021-05-07 07:24:00|3940.5|3940.5|3941.5|3940.5|3941.5|3941|3940.5|3940|280
1620372250000|2021-05-07 07:24:10|3941|3940|3941|3940|3941.5|3940.5|3940|3939.5|1349
1620372260000|2021-05-07 07:24:20|3940.5|3939.5|3940.5|3940|3940.5|3940|3940|3939|1700
1620372270000|2021-05-07 07:24:30|3941|3940.5|3941|3940|3941.5|3941|3940.5|3940|999
1620372280000|2021-05-07 07:24:40|3940.5|3940.5|3941.5|3940.5|3941.5|3940.5|3940.5|3940|220
1620372290000|2021-05-07 07:24:50|3942|3941|3943.5|3942.5|3943.5|3942.5|3941.5|3941|330
1620372300000|2021-05-07 07:25:00|3944|3943|3943.5|3943|3944|3943.5|3943.5|3942.5|995
1620372310000|2021-05-07 07:25:10|3944|3943.5|3943.5|3943|3945|3944.5|3943.5|3943|2913
1620372320000|2021-05-07 07:25:20|3944|3943.5|3946|3945|3946|3945|3943|3942.5|3227
1620372330000|2021-05-07 07:25:30|3945.5|3944.5|3946|3945|3946|3945.5|3945|3944.5|971
1620372340000|2021-05-07 07:25:40|3946.5|3945.5|3947.5|3946.5|3948|3947|3946.5|3945.5|1192
1620372350000|2021-05-07 07:25:50|3947|3946|3945.5|3945|3947|3946|3945.5|3945|3783
1620372360000|2021-05-07 07:26:00|3945|3944.5|3945.5|3944|3946|3945|3944.5|3943.5|434
1620372370000|2021-05-07 07:26:10|3945|3944.5|3945.5|3944.5|3946|3945|3945|3944.5|100
1620372380000|2021-05-07 07:26:20|3945|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|263
1620372390000|2021-05-07 07:26:30|3945|3944|3944.5|3943.5|3945|3944|3944|3943.5|1428
1620372400000|2021-05-07 07:26:40|3945|3944|3944.5|3943.5|3945|3944|3943.5|3943|1427
1620372410000|2021-05-07 07:26:50|3945|3943|3945|3944|3945|3944|3944|3943|290
1620372420000|2021-05-07 07:27:00|3944.5|3943.5|3943|3941.5|3945|3944|3942.5|3941.5|4011
1620372430000|2021-05-07 07:27:10|3942.5|3941|3942|3941.5|3942.5|3941.5|3941|3940.5|2365
1620372440000|2021-05-07 07:27:20|3942.5|3941|3942.5|3941|3942.5|3941.5|3942.5|3941|0
1620372450000|2021-05-07 07:27:30|3942|3941.5|3942|3940.5|3942|3941.5|3941.5|3940.5|135
1620372460000|2021-05-07 07:27:40|3942.5|3941|3943|3942.5|3943|3942.5|3942.5|3941|776
1620372470000|2021-05-07 07:27:50|3943.5|3943|3944.5|3943.5|3944.5|3944|3943|3942.5|886
1620372480000|2021-05-07 07:28:00|3945|3944|3945.5|3944.5|3946|3945|3945|3944|16006
1620372490000|2021-05-07 07:28:10|3945|3944|3945.5|3945|3946|3945|3944.5|3944|1584
1620372500000|2021-05-07 07:28:20|3945|3944.5|3944.5|3944|3945|3944.5|3944|3943|1737
1620372510000|2021-05-07 07:28:30||3943.5||3943.5||3944||3943.5|32
1620372520000|2021-05-07 07:28:40|3945|3944|3944.5|3944|3945|3944.5|3944.5|3944|140
1620372530000|2021-05-07 07:28:50|3944|3943.5|3944.5|3943|3944.5|3944|3943.5|3943|1587
1620372540000|2021-05-07 07:29:00|3944|3943.5|3943.5|3942.5|3944.5|3943.5|3943|3942.5|2835
1620372550000|2021-05-07 07:29:10|3943|3942|3942.5|3941.5|3943|3942.5|3942|3941|3115
1620372560000|2021-05-07 07:29:20|3942|3941|3942|3941|3942.5|3941.5|3941.5|3940.5|5810
1620372570000|2021-05-07 07:29:30|3941.5|3941.5|3943.5|3942.5|3943.5|3942.5|3941.5|3941|493
1620372580000|2021-05-07 07:29:40|3944|3943|3944|3943|3944.5|3944|3943.5|3943|2402
1620372590000|2021-05-07 07:29:50|3943.5|3943.5|3944.5|3943.5|3944.5|3943.5|3943.5|3943.5|0
1620372600000|2021-05-07 07:30:00|3944|3944|3944|3943|3944.5|3944|3943.5|3943|563
1620372610000|2021-05-07 07:30:10|3943.5|3942.5|3939.5|3938.5|3943.5|3942.5|3939.5|3938.5|3165
1620372620000|2021-05-07 07:30:20|3940|3939|3940|3939|3940.5|3940|3939.5|3938.5|1099
1620372630000|2021-05-07 07:30:30|3939.5|3938.5|3937.5|3937|3940|3939|3937.5|3937|3550
1620372640000|2021-05-07 07:30:40|3937|3936.5|3938.5|3937.5|3940|3939.5|3937|3936|7392
1620372650000|2021-05-07 07:30:50|3938|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|223
1620372660000|2021-05-07 07:31:00|3938|3937|3939.5|3938.5|3939.5|3939|3938|3937|1551
1620372670000|2021-05-07 07:31:10|3940|3939|3940.5|3940|3941|3940|3940|3939|2426
1620372680000|2021-05-07 07:31:20|3940|3939.5|3942|3940.5|3942|3940.5|3940|3939.5|182
1620372690000|2021-05-07 07:31:30|3942.5|3941|3943|3942.5|3943|3942.5|3942|3941|880
1620372700000|2021-05-07 07:31:40|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|89
1620372710000|2021-05-07 07:31:50|3944|3943|3943.5|3943|3944.5|3943.5|3943.5|3942.5|819
1620372720000|2021-05-07 07:32:00|3943|3942.5|3943.5|3942.5|3944|3943|3942.5|3942|2385
1620372730000|2021-05-07 07:32:10|3943|3943|3943.5|3942|3943.5|3943|3943|3942|254
1620372740000|2021-05-07 07:32:20|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942|1270
1620372750000|2021-05-07 07:32:30|3944|3943|3943.5|3942.5|3944|3943|3942.5|3942|3082
1620372760000|2021-05-07 07:32:40|3944|3943|3944.5|3944|3944.5|3944|3944|3943|0
1620372770000|2021-05-07 07:32:50|3945|3944.5|3942.5|3942|3945|3944.5|3942|3941.5|3169
1620372780000|2021-05-07 07:33:00|3942|3941.5|3941.5|3940.5|3942|3941.5|3941.5|3940.5|629
1620372790000|2021-05-07 07:33:10|3941|3940|3940.5|3939.5|3941|3940.5|3940|3939.5|2853
1620372800000|2021-05-07 07:33:20|3940|3939|3940.5|3940|3940.5|3940|3940|3939|3186
1620372810000|2021-05-07 07:33:30|3941|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|166
1620372820000|2021-05-07 07:33:40|3941|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|127
1620372830000|2021-05-07 07:33:50|||||||||525
1620372840000|2021-05-07 07:34:00|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940|1100
1620372850000|2021-05-07 07:34:10|3941.5|3941|3941.5|3940.5|3942|3941|3941|3940.5|438
1620372860000|2021-05-07 07:34:20|3942|3941|3942|3941|3942|3941.5|3942|3940.5|195
1620372870000|2021-05-07 07:34:30|3941.5|3940.5|3940.5|3939.5|3942|3941|3940|3939.5|5849
1620372880000|2021-05-07 07:34:40|3940|3940|3940.5|3939.5|3941|3940|3940|3939.5|2100
1620372890000|2021-05-07 07:34:50|3940|3939|3940|3939|3940|3939.5|3939.5|3938.5|1320
1620372900000|2021-05-07 07:35:00|3939.5|3938.5|3938|3937.5|3939.5|3938.5|3938|3937|3689
1620372910000|2021-05-07 07:35:10|3937.5|3937|3936|3935.5|3937.5|3937.5|3936|3935.5|1844
1620372920000|2021-05-07 07:35:20|3936.5|3936|3937|3936.5|3937.5|3936.5|3936.5|3936|234
1620372930000|2021-05-07 07:35:30|3937.5|3937|3938.5|3937.5|3938.5|3937.5|3937.5|3936.5|474
1620372940000|2021-05-07 07:35:40|3938|3938|3936.5|3935.5|3938|3938|3935|3934.5|4733
1620372950000|2021-05-07 07:35:50|3937|3936|3938.5|3937.5|3938.5|3937.5|3937|3936|2549
1620372960000|2021-05-07 07:36:00|3939|3938.5|3939|3938|3939|3938.5|3938.5|3938|280
1620372970000|2021-05-07 07:36:10|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938|0
1620372980000|2021-05-07 07:36:20|3940|3939|3942|3941|3942|3941|3939.5|3939|1669
1620372990000|2021-05-07 07:36:30|3941.5|3940.5|3941.5|3940.5|3942|3941|3941|3940.5|802
1620373000000|2021-05-07 07:36:40|3942|3941|3940.5|3940|3942|3941|3940.5|3940|1388
1620373010000|2021-05-07 07:36:50|3941|3940.5|3940.5|3939.5|3941.5|3940.5|3940.5|3939.5|1071
1620373020000|2021-05-07 07:37:00|3940|3939|3940|3939|3940.5|3939|3939.5|3939|12
1620373030000|2021-05-07 07:37:10|3939.5|3938.5|3940|3939|3940|3939.5|3939|3938.5|197
1620373040000|2021-05-07 07:37:20|3939.5|3938.5|3939|3938.5|3940|3938.5|3939|3938.5|1328
1620373050000|2021-05-07 07:37:30|3939.5|3939|3940|3939.5|3940.5|3940|3939|3939|2978
1620373060000|2021-05-07 07:37:40|3940.5|3940|3941.5|3941|3941.5|3941|3940.5|3940|12
1620373070000|2021-05-07 07:37:50|3942|3941.5|3942|3941.5|3943|3942|3940.5|3939.5|6585
1620373080000|2021-05-07 07:38:00|3942.5|3941|3941|3940.5|3942.5|3941|3940.5|3940|394
1620373090000|2021-05-07 07:38:10|3940.5|3940|3941|3940|3941.5|3940.5|3940.5|3940|45
1620373100000|2021-05-07 07:38:20|3940.5|3940.5|3939.5|3938.5|3941|3940.5|3939.5|3938.5|1119
1620373110000|2021-05-07 07:38:30|3939|3939|3940.5|3939.5|3940.5|3940|3939|3939|2810
1620373120000|2021-05-07 07:38:40|3940|3939|3940|3939|3940.5|3939.5|3939.5|3939|369
1620373130000|2021-05-07 07:38:50|3940.5|3939.5|3941|3940|3941|3940|3940|3939.5|0
1620373140000|2021-05-07 07:39:00|3941.5|3940.5|3942|3941|3942|3941.5|3941.5|3940.5|674
1620373150000|2021-05-07 07:39:10|3941.5|3941.5|3943.5|3942.5|3944|3943|3941.5|3941.5|1139
1620373160000|2021-05-07 07:39:20|3944|3943|3944|3943|3944.5|3943.5|3943.5|3942.5|139
1620373170000|2021-05-07 07:39:30|3944.5|3943.5|3944.5|3944|3944.5|3944|3944.5|3943.5|12
1620373180000|2021-05-07 07:39:40|3945|3944.5|3945|3944|3945|3944.5|3944.5|3944|1
1620373190000|2021-05-07 07:39:50|3944.5|3943.5|3945|3944|3945|3944.5|3944.5|3943.5|2950
1620373200000|2021-05-07 07:40:00|3944.5|3944.5|3944|3943|3946|3945|3943.5|3943|6456
1620373210000|2021-05-07 07:40:10|3944.5|3943.5|3944|3942.5|3944.5|3943.5|3943|3942.5|2575
1620373220000|2021-05-07 07:40:20||3943||3943||3943.5||3943|60
1620373230000|2021-05-07 07:40:30|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3943|3942.5|801
1620373250000|2021-05-07 07:40:50||3942.5||3942.5||3942.5||3942.5|0
1620373260000|2021-05-07 07:41:00|3944|3943|3944.5|3943.5|3944.5|3944|3943.5|3943|516
1620373270000|2021-05-07 07:41:10|3944|3943|3943.5|3943|3944.5|3943|3943.5|3943|45
1620373280000|2021-05-07 07:41:20|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943.5|798
1620373290000|2021-05-07 07:41:30|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|23
1620373300000|2021-05-07 07:41:40||3944||3944||3944||3944|0
1620373310000|2021-05-07 07:41:50|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|248
1620373320000|2021-05-07 07:42:00|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|1710
1620373330000|2021-05-07 07:42:10|3943|3942|3942.5|3941.5|3943|3942.5|3942|3941.5|757
1620373340000|2021-05-07 07:42:20|3942|3941|3943|3942|3943|3942|3942|3940.5|1926
1620373350000|2021-05-07 07:42:30|3942|3941.5|3943.5|3942|3943.5|3942.5|3942|3941.5|550
1620373360000|2021-05-07 07:42:40|3943|3942.5|3945|3944|3945|3944|3943|3942.5|1339
1620373370000|2021-05-07 07:42:50|3945.5|3944.5|3945|3944|3946|3945|3944.5|3944|1116
1620373380000|2021-05-07 07:43:00|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|140
1620373390000|2021-05-07 07:43:10|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|252
1620373400000|2021-05-07 07:43:20|3945|3944.5|3944|3943|3945|3944.5|3943|3942|3598
1620373410000|2021-05-07 07:43:30|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|0
1620373420000|2021-05-07 07:43:40|3942.5||3942.5||3942.5||3942.5||10
1620373430000|2021-05-07 07:43:50|3942|3941.5|3942|3941|3942.5|3942|3942|3941|661
1620373450000|2021-05-07 07:44:10|3941.5|3941.5|3941.5|3940.5|3941.5|3941.5|3941.5|3940.5|131
1620373460000|2021-05-07 07:44:20||3940||3941||3941||3940|0
1620373470000|2021-05-07 07:44:30|3941|3940.5|3941.5|3940.5|3942|3941.5|3941|3940.5|1835
1620373480000|2021-05-07 07:44:40|3941|3941|3941.5|3940.5|3942|3941.5|3941|3940.5|235
1620373500000|2021-05-07 07:45:00|3941|3941|3941|3940|3941|3941|3940.5|3940|1144
1620373510000|2021-05-07 07:45:10|3940.5||3940.5||3940.5||3940.5||12
1620373520000|2021-05-07 07:45:20|3941|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|1589
1620373530000|2021-05-07 07:45:30|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|259
1620373540000|2021-05-07 07:45:40|3940.5|3940|3940|3939|3941|3940|3940|3939|120
1620373550000|2021-05-07 07:45:50|3939.5|3938.5|3939.5|3938.5|3940|3939|3939|3938.5|158
1620373560000|2021-05-07 07:46:00|3939|3939|3939.5|3939|3940|3939|3939|3938.5|2
1620373570000|2021-05-07 07:46:10|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|182
1620373580000|2021-05-07 07:46:20|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|232
1620373590000|2021-05-07 07:46:30|3941.5|3941|3941.5|3940.5|3941.5|3941|3941.5|3940.5|2259
1620373600000|2021-05-07 07:46:40|3942|3941|3940.5|3940|3942|3941|3940.5|3940|230
1620373610000|2021-05-07 07:46:50|3940|3939.5|3938.5|3938|3940|3939.5|3938.5|3938|1334
1620373620000|2021-05-07 07:47:00|3938|3937.5|3938|3937|3938.5|3937.5|3938|3937|113
1620373630000|2021-05-07 07:47:10|3937.5|3936.5|3938|3937.5|3938|3937.5|3937|3936|337
1620373640000|2021-05-07 07:47:20|3938.5|3937|3938.5|3938|3938.5|3938|3938.5|3937|845
1620373650000|2021-05-07 07:47:30|3938|3937.5|3936.5|3935.5|3938|3937.5|3936|3935.5|540
1620373660000|2021-05-07 07:47:40|3936|3935|3936|3935|3936.5|3935.5|3935.5|3935|130
1620373670000|2021-05-07 07:47:50|3935.5||3935.5||3936||3935.5||10
1620373680000|2021-05-07 07:48:00|3936|3934.5|3934.5|3933|3936|3934.5|3934|3933|3032
1620373690000|2021-05-07 07:48:10|3935|3933.5|3935|3934|3935|3934.5|3934.5|3933.5|383
1620373700000|2021-05-07 07:48:20||3934.5||3934.5||3934.5||3934.5|0
1620373710000|2021-05-07 07:48:30|3934.5|3934|3931.5|3931|3934.5|3934|3931.5|3931|936
1620373720000|2021-05-07 07:48:40|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|930
1620373730000|2021-05-07 07:48:50|3930.5|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|253
1620373740000|2021-05-07 07:49:00|3931.5|3931|3933|3932|3933|3932|3931.5|3931|1572
1620373750000|2021-05-07 07:49:10|3933.5|3932.5|3932.5|3931.5|3933.5|3932.5|3932|3931.5|14
1620373760000|2021-05-07 07:49:20|3932||3932.5||3932.5||3932||183
1620373770000|2021-05-07 07:49:30|3932|3931|3934|3933.5|3934|3933.5|3931.5|3931|5468
1620373780000|2021-05-07 07:49:40|3934.5|3934|3935|3933.5|3935|3934.5|3934|3933|1915
1620373790000|2021-05-07 07:49:50|3934.5|3933|3935|3934.5|3935|3934.5|3933.5|3933|650
1620373800000|2021-05-07 07:50:00|3934.5|3934|3934.5|3934|3934.5|3934.5|3934.5|3934|227
1620373810000|2021-05-07 07:50:10|3934|3933.5|3933.5|3932.5|3934|3933.5|3933|3932.5|1900
1620373820000|2021-05-07 07:50:20||3933||3932.5||3933||3932.5|0
1620373830000|2021-05-07 07:50:30|3933|3933|3932|3931|3933|3933|3932|3931|0
1620373840000|2021-05-07 07:50:40|3931.5|3931.5|3931|3930.5|3932|3931.5|3931|3930.5|334
1620373860000|2021-05-07 07:51:00|3930.5|3930|3931|3930|3931|3930|3929|3928.5|5835
1620373870000|2021-05-07 07:51:10|3930.5|3930.5|3930.5|3930|3932|3931|3930.5|3930|316
1620373880000|2021-05-07 07:51:20|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|1157
1620373890000|2021-05-07 07:51:30|3930.5|3929|3929|3928|3930.5|3929|3929|3928|847
1620373900000|2021-05-07 07:51:40|3929.5|3928.5|3930.5|3929.5|3931|3930.5|3929.5|3928|2552
1620373910000|2021-05-07 07:51:50|3930|3929|3929|3928|3930|3929|3928.5|3928|34
1620373920000|2021-05-07 07:52:00|3928.5||3928.5||3928.5||3928.5||0
1620373930000|2021-05-07 07:52:10|3929|3928.5|3928.5|3928|3929.5|3929|3928.5|3928|448
1620373940000|2021-05-07 07:52:20|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|593
1620373950000|2021-05-07 07:52:30|3929|3928|3931|3930.5|3931|3930.5|3928.5|3928|1941
1620373960000|2021-05-07 07:52:40|3931.5|3931|3932|3931|3932|3931|3931.5|3931|149
1620373970000|2021-05-07 07:52:50|3932.5|3931.5|3931.5|3931|3932.5|3932|3931.5|3931|40
1620373980000|2021-05-07 07:53:00|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|150
1620373990000|2021-05-07 07:53:10|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|284
1620374000000|2021-05-07 07:53:20|3934.5|3933|3935|3934|3935.5|3934.5|3933.5|3933|2869
1620374010000|2021-05-07 07:53:30|3934.5|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|751
1620374030000|2021-05-07 07:53:50|3935|3934.5|3936.5|3936|3937.5|3936.5|3935|3934.5|3593
1620374040000|2021-05-07 07:54:00|3936|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|0
1620374050000|2021-05-07 07:54:10|3936|3935|3935.5|3935|3936|3935|3935.5|3935|162
1620374060000|2021-05-07 07:54:20|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935|548
1620374070000|2021-05-07 07:54:30|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|1216
1620374080000|2021-05-07 07:54:40||3935||3935.5||3935.5||3935|50
1620374090000|2021-05-07 07:54:50|3936.5|3936|3937|3936.5|3937.5|3937|3936.5|3936|278
1620374100000|2021-05-07 07:55:00|3937.5|3937|3938|3937|3938.5|3937.5|3937.5|3937|535
1620374110000|2021-05-07 07:55:10|3937.5||3937.5||3937.5||3937.5||0
1620374120000|2021-05-07 07:55:20|3937|3936.5|3937.5|3936.5|3937.5|3937|3936.5|3936|1474
1620374130000|2021-05-07 07:55:30||3937||3937||3937||3936.5|334
1620374140000|2021-05-07 07:55:40|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936.5|128
1620374150000|2021-05-07 07:55:50|3937|3937|3937.5|3937|3937.5|3937|3937|3937|99
1620374160000|2021-05-07 07:56:00|||||||||166
1620374170000|2021-05-07 07:56:10|3938|3937.5|3939|3938.5|3939|3938.5|3938|3937.5|1500
1620374180000|2021-05-07 07:56:20|3939.5|3939|3939.5|3939|3940|3939|3939.5|3939|0
1620374190000|2021-05-07 07:56:30|||||||||120
1620374200000|2021-05-07 07:56:40|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|1262
1620374210000|2021-05-07 07:56:50|3940|3939|3940|3939.5|3940.5|3940|3940|3939|1242
1620374220000|2021-05-07 07:57:00|||||||||80
1620374230000|2021-05-07 07:57:10|3940.5|3940|3940.5|3939.5|3941|3940|3940|3939.5|462
1620374240000|2021-05-07 07:57:20|3940|3940|3940.5|3939.5|3940.5|3940|3940|3939.5|22
1620374250000|2021-05-07 07:57:30|3940||3940.5||3940.5||3940||153
1620374260000|2021-05-07 07:57:40|3940|3939|3939.5|3939|3940.5|3939|3939.5|3939|1059
1620374270000|2021-05-07 07:57:50|3939|3938.5|3939.5|3938.5|3939.5|3939|3939|3938.5|1014
1620374280000|2021-05-07 07:58:00|3939|3939|3940|3939.5|3940|3939.5|3939|3939|434
1620374290000|2021-05-07 07:58:10|3940.5|3940|3942.5|3942|3943|3942|3940.5|3939.5|2713
1620374300000|2021-05-07 07:58:20|3942|3941.5|3941.5|3941|3942|3941.5|3941|3940.5|3223
1620374310000|2021-05-07 07:58:30|3942|3941.5|3943|3942|3943|3942|3942|3941.5|1688
1620374320000|2021-05-07 07:58:40|3943.5|3942.5|3943|3942.5|3943.5|3942.5|3943|3942.5|80
1620374330000|2021-05-07 07:58:50|3942.5|3942|3943|3942|3943.5|3942.5|3942|3941.5|784
1620374340000|2021-05-07 07:59:00|3943.5|3942.5|3943.5|3943|3944|3943|3943.5|3942.5|91
1620374350000|2021-05-07 07:59:10|3944|3943.5|3944|3943.5|3945|3944|3944|3943|2995
1620374360000|2021-05-07 07:59:20|3944.5|3943|3943.5|3942.5|3944.5|3943|3943.5|3942.5|282
1620374370000|2021-05-07 07:59:30|3944|3943|3944|3943.5|3944|3943.5|3944|3943|743
1620374380000|2021-05-07 07:59:40|3944.5|3944|3944.5|3944|3945|3944|3944|3943.5|7012
1620374390000|2021-05-07 07:59:50|3944|3943.5|3943|3942.5|3944.5|3944|3943|3942.5|1813
1620374400000|2021-05-07 08:00:00|3942.5|3942|3943|3942|3943|3942.5|3942.5|3941.5|258
1620374410000|2021-05-07 08:00:10|3942.5|3942.5|3941|3940.5|3942.5|3942.5|3941|3940|308
1620374420000|2021-05-07 08:00:20|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|775
1620374430000|2021-05-07 08:00:30|||||||||13
1620374440000|2021-05-07 08:00:40|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|749
1620374450000|2021-05-07 08:00:50|3942|3941|3941|3940|3942|3941.5|3941|3940|434
1620374460000|2021-05-07 08:01:00|3940.5|3940.5|3941|3940.5|3941.5|3940.5|3940.5|3940.5|0
1620374470000|2021-05-07 08:01:10|3941.5|3940|3941|3940|3941.5|3940.5|3940.5|3940|1254
1620374480000|2021-05-07 08:01:20|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|0
1620374490000|2021-05-07 08:01:30|3941|3940|3940.5|3939.5|3941|3940|3939.5|3938.5|3488
1620374500000|2021-05-07 08:01:40||3940||3940||3940||3940|268
1620374510000|2021-05-07 08:01:50|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|89
1620374520000|2021-05-07 08:02:00|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|50
1620374530000|2021-05-07 08:02:10|3941.5|3941|3941.5|3941|3942|3941.5|3941.5|3941|236
1620374540000|2021-05-07 08:02:20|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3940.5|3940|913
1620374550000|2021-05-07 08:02:30|3941|3940|3941|3940|3941|3940.5|3940.5|3940|128
1620374560000|2021-05-07 08:02:40|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|12
1620374570000|2021-05-07 08:02:50|3941|3940|3940|3939.5|3941.5|3940|3939.5|3939|2886
1620374580000|2021-05-07 08:03:00|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|698
1620374590000|2021-05-07 08:03:10|3941|3940.5|3941.5|3941|3942|3941.5|3941|3940.5|150
1620374600000|2021-05-07 08:03:20|3942||3941.5||3942||3941.5||0
1620374610000|2021-05-07 08:03:30|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|119
1620374630000|2021-05-07 08:03:50|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941|352
1620374640000|2021-05-07 08:04:00|3942.5|3942|3942.5|3942|3943|3942|3942.5|3942|1053
1620374650000|2021-05-07 08:04:10|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|280
1620374660000|2021-05-07 08:04:20|3943|3942.5|3942.5|3942|3943.5|3943|3942.5|3941.5|1623
1620374670000|2021-05-07 08:04:30|3942|3941.5|3943|3942|3943|3942|3942|3941.5|1060
1620374680000|2021-05-07 08:04:40|3943.5|3942.5|3943|3942.5|3943.5|3943|3943|3942.5|150
1620374690000|2021-05-07 08:04:50|3942.5|3942|3943|3942.5|3943|3942.5|3941.5|3941|1468
1620374700000|2021-05-07 08:05:00|3942.5|3942|3942.5|3942|3943|3942|3942.5|3941.5|255
1620374710000|2021-05-07 08:05:10|3943|3941.5|3943.5|3943|3943.5|3943|3943|3941.5|390
1620374720000|2021-05-07 08:05:20|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|12
1620374730000|2021-05-07 08:05:30||3943.5||3944||3944||3943.5|30
1620374740000|2021-05-07 08:05:40|3945|3943.5|3944.5|3944|3945|3944|3944.5|3943.5|10952
1620374750000|2021-05-07 08:05:50||3943.5||3944||3944||3943.5|0
1620374760000|2021-05-07 08:06:00|3945|3944.5|3945.5|3945|3945.5|3945|3944.5|3944.5|13808
1620374770000|2021-05-07 08:06:10|3946|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|1433
1620374790000|2021-05-07 08:06:30|3946|3945.5|3945|3944.5|3946|3945.5|3945|3944.5|3127
1620374800000|2021-05-07 08:06:40|3945.5|3945|3946|3945.5|3946|3945.5|3945.5|3944.5|105
1620374810000|2021-05-07 08:06:50|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|3776
1620374820000|2021-05-07 08:07:00|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|100
1620374830000|2021-05-07 08:07:10|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|897
1620374840000|2021-05-07 08:07:20||3943.5||3944||3944||3943.5|0
1620374850000|2021-05-07 08:07:30|3944|3943.5|3944|3943.5|3944.5|3944|3944|3943.5|620
1620374860000|2021-05-07 08:07:40|3944.5|3944|3943.5|3943|3944.5|3944|3943.5|3942.5|1828
1620374880000|2021-05-07 08:08:00|||||||||85
1620374890000|2021-05-07 08:08:10|3943|3942.5|3943|3942.5|3943|3942.5|3942|3941.5|2460
1620374900000|2021-05-07 08:08:20|3943.5|3943|3943|3942|3943.5|3943|3942.5|3942|1381
1620374910000|2021-05-07 08:08:30|3942.5||3942.5||3942.5||3942.5||2
1620374920000|2021-05-07 08:08:40|||||||||60
1620374930000|2021-05-07 08:08:50|3943|3942.5|3943|3942|3943|3942.5|3943|3942|64
1620374940000|2021-05-07 08:09:00|3942.5|3942.5|3942|3941.5|3943|3942.5|3942|3941.5|181
1620374950000|2021-05-07 08:09:10|3941.5|3941|3942|3941|3942|3941.5|3941.5|3941|307
1620374960000|2021-05-07 08:09:20||3941.5||3941.5||3941.5||3941.5|58
1620374970000|2021-05-07 08:09:30|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|1554
1620374980000|2021-05-07 08:09:40|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942|212
1620374990000|2021-05-07 08:09:50|3943.5|3943|3944|3943|3944|3943|3943.5|3943|316
1620375000000|2021-05-07 08:10:00|3943.5|3942.5|3943|3942.5|3943.5|3942.5|3942.5|3942|1087
1620375010000|2021-05-07 08:10:10|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3943|46
1620375020000|2021-05-07 08:10:20|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|0
1620375030000|2021-05-07 08:10:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|529
1620375070000|2021-05-07 08:11:10|3944|3943.5|3945|3944|3945|3944|3944|3943.5|410
1620375080000|2021-05-07 08:11:20|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3943.5|3943|2276
1620375090000|2021-05-07 08:11:30|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|155
1620375100000|2021-05-07 08:11:40|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|1643
1620375130000|2021-05-07 08:12:10|3943|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|829
1620375150000|2021-05-07 08:12:30|3942.5|3942|3941.5|3941|3943|3942|3941.5|3941|1216
1620375160000|2021-05-07 08:12:40|3941|3940.5|3942|3941|3942|3941.5|3940|3939.5|1337
1620375170000|2021-05-07 08:12:50|3942.5|3941.5|3943|3942.5|3943|3942.5|3942|3941.5|112
1620375180000|2021-05-07 08:13:00|3943.5|3943|3943|3942.5|3943.5|3943|3943|3942.5|512
1620375190000|2021-05-07 08:13:10|3942.5|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|938
1620375200000|2021-05-07 08:13:20|3943|3943|3942|3941.5|3943.5|3943|3942|3941.5|2031
1620375210000|2021-05-07 08:13:30||3941||3941||3941||3941|0
1620375220000|2021-05-07 08:13:40|3941.5|3941.5|3941.5|3940.5|3942|3941.5|3941|3940.5|2078
1620375230000|2021-05-07 08:13:50|3941|3941|3942|3941.5|3942|3941.5|3941|3941|86
1620375250000|2021-05-07 08:14:10|3941.5|3941|3941|3940.5|3942|3941.5|3940.5|3940|2381
1620375260000|2021-05-07 08:14:20|3940.5|3940|3940.5|3939.5|3940.5|3940.5|3940|3939.5|586
1620375270000|2021-05-07 08:14:30||3940||3940||3940||3940|0
1620375280000|2021-05-07 08:14:40|3941|3940.5|3941|3940|3941|3940.5|3940.5|3940|773
1620375290000|2021-05-07 08:14:50|3940.5|3940.5|3940.5|3940|3940.5|3940.5|3940.5|3940|226
1620375300000|2021-05-07 08:15:00|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|700
1620375310000|2021-05-07 08:15:10|3940|3939.5|3939|3938|3940|3939.5|3938.5|3938|2718
1620375320000|2021-05-07 08:15:20||3938.5||3938.5||3938.5||3938.5|0
1620375340000|2021-05-07 08:15:40|3939.5|3939|3938|3937.5|3939.5|3939|3938|3937.5|1378
1620375350000|2021-05-07 08:15:50|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|45
1620375360000|2021-05-07 08:16:00|3937|3936.5|3938|3937|3938|3937|3937|3936|38
1620375370000|2021-05-07 08:16:10|3937.5|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|520
1620375380000|2021-05-07 08:16:20|||||||||240
1620375390000|2021-05-07 08:16:30|3937|3936.5|3937|3936|3937|3936.5|3936.5|3936|1513
1620375400000|2021-05-07 08:16:40|3936.5|3936.5|3937|3936.5|3937|3936.5|3936.5|3936|996
1620375410000|2021-05-07 08:16:50|3936.5|3936|3937|3936.5|3937|3936.5|3936.5|3936|894
1620375420000|2021-05-07 08:17:00|3936.5|3936|3937|3936|3937|3936.5|3936.5|3936|25
1620375430000|2021-05-07 08:17:10|3936.5||3936.5||3936.5||3936.5||6
1620375440000|2021-05-07 08:17:20|3936|3935.5|3936|3935|3936|3935.5|3935|3934.5|2512
1620375450000|2021-05-07 08:17:30|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|1408
1620375460000|2021-05-07 08:17:40|3937|3936.5|3937|3936|3937|3936.5|3936.5|3936|215
1620375470000|2021-05-07 08:17:50||3936.5||3936.5||3936.5||3936.5|0
1620375480000|2021-05-07 08:18:00|3936.5|3936|3935|3934.5|3936.5|3936|3935|3934.5|3110
1620375490000|2021-05-07 08:18:10|3934.5|3934|3934|3933.5|3934.5|3934.5|3934|3933.5|557
1620375500000|2021-05-07 08:18:20|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|337
1620375520000|2021-05-07 08:18:40|3933.5|3933|3933|3932|3933.5|3933|3932.5|3932|2046
1620375530000|2021-05-07 08:18:50|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932.5|204
1620375540000|2021-05-07 08:19:00|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|149
1620375550000|2021-05-07 08:19:10|3933|3933|3933|3932.5|3933.5|3933|3933|3932.5|230
1620375560000|2021-05-07 08:19:20|3932.5|3932|3933|3932.5|3933|3932.5|3931.5|3931|2056
1620375570000|2021-05-07 08:19:30|3933.5|3933|3932.5|3931.5|3933.5|3933|3932|3931.5|5167
1620375580000|2021-05-07 08:19:40|3932|3931|3932|3931.5|3932|3931.5|3931.5|3931|284
1620375590000|2021-05-07 08:19:50|3931.5|3931|3932|3931|3932|3931|3931|3930.5|1125
1620375600000|2021-05-07 08:20:00|3931.5|3931.5|3932|3931|3932|3931.5|3931.5|3931|59
1620375610000|2021-05-07 08:20:10|3932.5|3931.5|3931|3930.5|3932.5|3932|3931|3930.5|1383
1620375620000|2021-05-07 08:20:20|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|503
1620375630000|2021-05-07 08:20:30|||||||||19
1620375640000|2021-05-07 08:20:40|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|805
1620375650000|2021-05-07 08:20:50|3929.5|3929|3929.5|3929|3930|3929.5|3929.5|3928.5|1988
1620375660000|2021-05-07 08:21:00|3930|3929.5|3929.5|3929|3930|3929.5|3928.5|3928|3555
1620375670000|2021-05-07 08:21:10|3930|3928.5|3929.5|3929|3930|3929|3929|3928.5|0
1620375680000|2021-05-07 08:21:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|2132
1620375690000|2021-05-07 08:21:30|3928.5|3928|3929.5|3929|3929.5|3929|3928.5|3928|1982
1620375700000|2021-05-07 08:21:40|3929|3928.5|3929.5|3929|3930|3929.5|3929|3928.5|1263
1620375720000|2021-05-07 08:22:00|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|459
1620375730000|2021-05-07 08:22:10|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|526
1620375740000|2021-05-07 08:22:20|3928.5|3927.5|3928|3927|3928.5|3927.5|3927.5|3927|1462
1620375750000|2021-05-07 08:22:30|3927.5||3927.5||3928||3927.5||0
1620375760000|2021-05-07 08:22:40|3928|3927.5|3927.5|3927|3928.5|3927.5|3927.5|3927|558
1620375770000|2021-05-07 08:22:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|956
1620375780000|2021-05-07 08:23:00|3927.5|3927|3926.5|3925.5|3928|3927.5|3926|3925.5|6583
1620375790000|2021-05-07 08:23:10|3927|3926|3926.5|3926|3927|3926.5|3926|3925.5|2300
1620375800000|2021-05-07 08:23:20||3925.5||3926||3926||3925.5|0
1620375810000|2021-05-07 08:23:30|3927||3926.5||3927||3926.5||2036
1620375820000|2021-05-07 08:23:40|3927|3926.5|3927.5|3926.5|3928|3927.5|3926.5|3926.5|2215
1620375840000|2021-05-07 08:24:00|3927|3926|3928.5|3927.5|3928.5|3928|3926.5|3926|1984
1620375850000|2021-05-07 08:24:10|3929|3928|3929|3928|3929|3928|3929|3927.5|0
1620375860000|2021-05-07 08:24:20|3929.5|3928.5|3930.5|3930|3930.5|3930|3929.5|3928.5|150
1620375870000|2021-05-07 08:24:30||3929.5||3929.5||3929.5||3929.5|0
1620375880000|2021-05-07 08:24:40|3930|3930|3929.5|3929|3931.5|3930.5|3929.5|3929|1233
1620375890000|2021-05-07 08:24:50|3929|3928.5|3928.5|3928|3929.5|3929|3928.5|3928|2082
1620375900000|2021-05-07 08:25:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|150
1620375910000|2021-05-07 08:25:10|3927.5|3927|3926.5|3925.5|3928|3927|3926|3925.5|3669
1620375920000|2021-05-07 08:25:20|3927|3926|3928.5|3927.5|3928.5|3927.5|3927|3926|382
1620375930000|2021-05-07 08:25:30|3929|3927|3928|3927.5|3929|3927.5|3927.5|3927|428
1620375940000|2021-05-07 08:25:40|3928.5|3927|3928|3927|3928.5|3927|3928|3927|297
1620375950000|2021-05-07 08:25:50|3927.5|3926.5|3928|3927|3928|3927|3927|3926.5|866
1620375960000|2021-05-07 08:26:00|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|0
1620375970000|2021-05-07 08:26:10|3928.5|3928|3928.5|3928|3929|3928|3928.5|3928|613
1620375980000|2021-05-07 08:26:20|3929|3927.5|3928|3927.5|3929|3927.5|3928|3927.5|1582
1620375990000|2021-05-07 08:26:30|3927.5|3927|3928.5|3927.5|3928.5|3927.5|3927.5|3927|1606
1620376000000|2021-05-07 08:26:40|3928||3928||3928||3928||130
1620376010000|2021-05-07 08:26:50|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|1595
1620376020000|2021-05-07 08:27:00|3926.5|3926|3924.5|3924|3926.5|3926|3924.5|3924|1844
1620376030000|2021-05-07 08:27:10|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|524
1620376040000|2021-05-07 08:27:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3922.5|170
1620376050000|2021-05-07 08:27:30|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|437
1620376060000|2021-05-07 08:27:40|3923.5|3923|3924|3923|3924|3923.5|3923.5|3923|592
1620376070000|2021-05-07 08:27:50|3923.5||3924||3924||3923.5||0
1620376080000|2021-05-07 08:28:00|3923.5|3923.5|3924.5|3924|3924.5|3924|3923.5|3923|1005
1620376090000|2021-05-07 08:28:10|3925|3924.5|3926|3925|3926|3925|3925|3924.5|863
1620376100000|2021-05-07 08:28:20|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|149
1620376110000|2021-05-07 08:28:30|3927|3926.5|3926|3925.5|3927|3926.5|3925.5|3925|2501
1620376120000|2021-05-07 08:28:40|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|875
1620376140000|2021-05-07 08:29:00|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|0
1620376160000|2021-05-07 08:29:20|3926.5|3926|3927|3926|3927|3926|3926.5|3926|238
1620376170000|2021-05-07 08:29:30|3927.5|3926.5|3928.5|3927|3928.5|3927.5|3927.5|3926|527
1620376180000|2021-05-07 08:29:40|3928||3927.5||3928||3927.5||0
1620376190000|2021-05-07 08:29:50|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|277
1620376210000|2021-05-07 08:30:10|3928.5|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|470
1620376220000|2021-05-07 08:30:20|3930|3929|3929.5|3929|3930|3929|3929.5|3929|70
1620376250000|2021-05-07 08:30:50|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|55
1620376260000|2021-05-07 08:31:00|3929.5|3929|3929.5|3929|3929.5|3929.5|3929.5|3929|734
1620376270000|2021-05-07 08:31:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|1233
1620376290000|2021-05-07 08:31:30|||||||||149
1620376300000|2021-05-07 08:31:40|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|1361
1620376310000|2021-05-07 08:31:50|3929.5|3929|3930.5|3929.5|3930.5|3929.5|3929|3929|1109
1620376320000|2021-05-07 08:32:00|3930||3930.5||3930.5||3930||200
1620376330000|2021-05-07 08:32:10|3930|3929|3929|3928.5|3930|3929|3928.5|3928|1596
1620376340000|2021-05-07 08:32:20|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|653
1620376350000|2021-05-07 08:32:30|3930.5|3930|3931|3930.5|3931|3930.5|3930|3929.5|891
1620376360000|2021-05-07 08:32:40|3931.5|3930|3931|3930|3932.5|3931.5|3930.5|3930|2746
1620376370000|2021-05-07 08:32:50|3931.5|3930.5|3933|3932|3933|3932|3931|3930.5|239
1620376380000|2021-05-07 08:33:00|3933.5|3932.5|3932.5|3932|3933.5|3932.5|3932|3931.5|2201
1620376390000|2021-05-07 08:33:10|3933||3932.5||3933||3932.5||0
1620376400000|2021-05-07 08:33:20|3933|3932.5|3934|3933|3934|3933.5|3933|3932|641
1620376410000|2021-05-07 08:33:30|3933.5|3933.5|3934|3933.5|3934.5|3934|3933.5|3933|1064
1620376420000|2021-05-07 08:33:40|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|8
1620376430000|2021-05-07 08:33:50|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|209
1620376440000|2021-05-07 08:34:00|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3932.5|3932|724
1620376450000|2021-05-07 08:34:10|3933|3932|3933|3932.5|3933.5|3932.5|3932.5|3932|50
1620376460000|2021-05-07 08:34:20|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|0
1620376470000|2021-05-07 08:34:30|3933|3932|3932.5|3931.5|3933.5|3932|3932|3931.5|2253
1620376480000|2021-05-07 08:34:40|3932|3932|3932|3931.5|3932.5|3932|3931.5|3931|932
1620376490000|2021-05-07 08:34:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|434
1620376500000|2021-05-07 08:35:00|3932|3931.5|3932|3931.5|3932.5|3931.5|3931.5|3931|1384
1620376510000|2021-05-07 08:35:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|2
1620376520000|2021-05-07 08:35:20|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|605
1620376530000|2021-05-07 08:35:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|45
1620376540000|2021-05-07 08:35:40|||||||||2
1620376560000|2021-05-07 08:36:00|||||||||1
1620376570000|2021-05-07 08:36:10|3931.5|3931|3932|3931.5|3933|3932|3931.5|3931|1783
1620376580000|2021-05-07 08:36:20|3932.5|3932|3932|3931.5|3932.5|3932|3931.5|3931|949
1620376590000|2021-05-07 08:36:30||3931||3931||3931.5||3931|0
1620376600000|2021-05-07 08:36:40||3931.5||3931.5||3931.5||3931.5|0
1620376610000|2021-05-07 08:36:50|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|538
1620376640000|2021-05-07 08:37:20|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|588
1620376660000|2021-05-07 08:37:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|1655
1620376670000|2021-05-07 08:37:50|3932|3931.5|3932|3931.5|3932|3932|3932|3931.5|1185
1620376680000|2021-05-07 08:38:00|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|623
1620376700000|2021-05-07 08:38:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|165
1620376710000|2021-05-07 08:38:30|||||||||25
1620376720000|2021-05-07 08:38:40|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|1515
1620376730000|2021-05-07 08:38:50|3931|3930.5|3931|3930.5|3931.5|3931|3930.5|3930|972
1620376740000|2021-05-07 08:39:00|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|1993
1620376750000|2021-05-07 08:39:10|3931.5|3931|3931.5|3930.5|3931.5|3931|3930.5|3930|1591
1620376760000|2021-05-07 08:39:20|3931|3931|3931.5|3931|3931.5|3931|3931|3931|155
1620376770000|2021-05-07 08:39:30|3932|3930.5|3931|3930.5|3932|3930.5|3931|3930.5|864
1620376800000|2021-05-07 08:40:00|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|2234
1620376810000|2021-05-07 08:40:10|3930.5|3930|3929.5|3929|3930.5|3930|3929.5|3929|595
1620376830000|2021-05-07 08:40:30|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|364
1620376840000|2021-05-07 08:40:40|3930|3929|3930|3929.5|3930|3929.5|3929.5|3929|644
1620376850000|2021-05-07 08:40:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|143
1620376860000|2021-05-07 08:41:00|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|73
1620376870000|2021-05-07 08:41:10|3930|3928.5|3930|3929.5|3930|3929.5|3930|3928.5|1130
1620376880000|2021-05-07 08:41:20|||||||||210
1620376890000|2021-05-07 08:41:30|3930.5|3930|3932|3931|3932|3931.5|3930.5|3930|308
1620376900000|2021-05-07 08:41:40|3931.5||3931.5||3932||3931.5||245
1620376910000|2021-05-07 08:41:50|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|1406
1620376920000|2021-05-07 08:42:00|3932|3930.5|3930|3929|3932|3930.5|3929.5|3929|2245
1620376930000|2021-05-07 08:42:10|3929.5|3929.5|3930|3929|3930|3929.5|3929.5|3929|379
1620376940000|2021-05-07 08:42:20|3929.5|3928.5|3930|3929|3930|3929.5|3929|3928.5|238
1620376950000|2021-05-07 08:42:30|3929.5|3929.5|3930|3929.5|3930|3929.5|3929.5|3929.5|0
1620376960000|2021-05-07 08:42:40|3930.5|3930|3930|3929.5|3931|3930.5|3930|3929.5|1292
1620376970000|2021-05-07 08:42:50|3930.5|3929|3930|3929|3930.5|3929|3929.5|3929|864
1620376980000|2021-05-07 08:43:00|3929.5|3928.5|3928.5|3928|3929.5|3928.5|3928.5|3927.5|1097
1620376990000|2021-05-07 08:43:10|3929|3928.5|3928.5|3928|3929.5|3929|3928|3927.5|1950
1620377000000|2021-05-07 08:43:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|90
1620377010000|2021-05-07 08:43:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|117
1620377020000|2021-05-07 08:43:40|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3929.5|3929|33
1620377030000|2021-05-07 08:43:50|3931|3930|3931|3930.5|3932|3931.5|3931|3930|103
1620377050000|2021-05-07 08:44:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1620377060000|2021-05-07 08:44:20|3931|3930|3932|3931|3932|3931|3931|3930|234
1620377070000|2021-05-07 08:44:30|3932.5|3931.5|3931.5|3930.5|3932.5|3931.5|3931.5|3930.5|361
1620377080000|2021-05-07 08:44:40|3932.5|3931|3932.5|3931.5|3933|3931.5|3932|3930.5|0
1620377090000|2021-05-07 08:44:50|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3931.5|6
1620377100000|2021-05-07 08:45:00|3934|3933|3934.5|3933|3935.5|3934.5|3933.5|3932.5|150
1620377110000|2021-05-07 08:45:10|3935|3933.5|3935.5|3934.5|3936.5|3935|3935|3933.5|10
1620377120000|2021-05-07 08:45:20|3935|3934|3934.5|3933.5|3935.5|3934.5|3934.5|3933.5|116
1620377130000|2021-05-07 08:45:30|3935|3934|3935|3934|3935|3934|3934.5|3933.5|0
1620377140000|2021-05-07 08:45:40|3934.5|3933.5|3934.5|3933|3934.5|3933.5|3933.5|3932.5|2
1620377150000|2021-05-07 08:45:50|3934|3932.5|3933|3932|3934|3932.5|3933|3932|255
1620377160000|2021-05-07 08:46:00|3932.5|3931.5|3933|3932|3933.5|3932|3932.5|3931.5|0
1620377170000|2021-05-07 08:46:10|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931.5|0
1620377180000|2021-05-07 08:46:20|3933.5|3932.5|3932|3931|3933.5|3932.5|3932|3931|150
1620377190000|2021-05-07 08:46:30|3932.5|3931.5|3932|3931|3932.5|3931.5|3932|3931|13
1620377200000|2021-05-07 08:46:40|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3930.5|0
1620377210000|2021-05-07 08:46:50|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3930.5|0
1620377220000|2021-05-07 08:47:00|3931.5|3930.5|3931.5|3930.5|3932|3931|3931|3930|73
1620377230000|2021-05-07 08:47:10|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1620377240000|2021-05-07 08:47:20|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3929.5|254
1620377250000|2021-05-07 08:47:30|3931|3930|3931.5|3930.5|3932|3931|3931|3930|180
1620377260000|2021-05-07 08:47:40|3932|3930|3932|3931|3932|3931|3931.5|3930|0
1620377270000|2021-05-07 08:47:50|3931.5|3930.5|3931.5|3930.5|3932|3931|3931.5|3930.5|57
1620377280000|2021-05-07 08:48:00|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|0
1620377290000|2021-05-07 08:48:10|3932|3931|3932|3931|3932|3931|3931.5|3930.5|65
1620377300000|2021-05-07 08:48:20|3932.5|3931.5|3932|3931|3932.5|3931.5|3932|3931|60
1620377310000|2021-05-07 08:48:30|3931.5|3930.5|3932|3931|3932.5|3931|3931.5|3930.5|0
1620377320000|2021-05-07 08:48:40|3931.5|3930.5|3932|3931|3932.5|3931.5|3931.5|3930.5|50
1620377330000|2021-05-07 08:48:50|3931.5|3930.5|3932.5|3931|3932.5|3931|3931.5|3930.5|0
1620377340000|2021-05-07 08:49:00|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|88
1620377350000|2021-05-07 08:49:10|3932|3931|3933.5|3932|3934|3932.5|3932|3931|82
1620377360000|2021-05-07 08:49:20|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|150
1620377370000|2021-05-07 08:49:30|3933.5|3932.5|3933|3932|3933.5|3932.5|3933|3932|0
1620377380000|2021-05-07 08:49:40|3933.5|3932.5|3933.5|3932|3934.5|3933|3933|3932|0
1620377390000|2021-05-07 08:49:50|3934|3933|3933.5|3932.5|3934|3933|3933|3932|0
1620377400000|2021-05-07 08:50:00|3933|3932|3933.5|3932|3934|3932.5|3933|3932|0
1620377410000|2021-05-07 08:50:10|3934|3932.5|3933.5|3932.5|3934|3932.5|3933.5|3932|0
1620377420000|2021-05-07 08:50:20|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|0
1620377430000|2021-05-07 08:50:30|3933|3932|3933.5|3932|3933.5|3932.5|3932|3931|238
1620377440000|2021-05-07 08:50:40|3933|3931.5|3932.5|3931.5|3933|3932|3932|3931|0
1620377450000|2021-05-07 08:50:50|3932|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|0
1620377460000|2021-05-07 08:51:00|3932|3931|3933.5|3932.5|3933.5|3932.5|3932|3931|0
1620377470000|2021-05-07 08:51:10|3934|3933|3933.5|3932.5|3934|3933|3933.5|3932.5|140
1620377480000|2021-05-07 08:51:20|3934|3933|3932.5|3931.5|3934|3933|3932.5|3931.5|2
1620377490000|2021-05-07 08:51:30|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|0
1620377500000|2021-05-07 08:51:40|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|2
1620377510000|2021-05-07 08:51:50|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|90
1620377520000|2021-05-07 08:52:00|3933.5|3932.5|3933.5|3932|3934|3932.5|3933|3932|0
1620377530000|2021-05-07 08:52:10|3934|3932.5|3933|3932|3934|3932.5|3933|3932|222
1620377540000|2021-05-07 08:52:20|3932.5|3931.5|3931.5|3930.5|3933|3931.5|3931.5|3930.5|200
1620377550000|2021-05-07 08:52:30|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|182
1620377560000|2021-05-07 08:52:40|3931|3930|3931|3930|3931.5|3930.5|3931|3930|0
1620377570000|2021-05-07 08:52:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|0
1620377580000|2021-05-07 08:53:00|||||||||376
1620377590000|2021-05-07 08:53:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1620377600000|2021-05-07 08:53:20|3931|3930|3930.5|3929.5|3931|3930|3930.5|3929.5|0
1620377610000|2021-05-07 08:53:30|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|99
1620377620000|2021-05-07 08:53:40|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1620377630000|2021-05-07 08:53:50|3931|3930|3931|3930|3931.5|3930.5|3931|3930|0
1620377640000|2021-05-07 08:54:00|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1620377650000|2021-05-07 08:54:10|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1620377660000|2021-05-07 08:54:20|3931|3930|3931|3929.5|3931|3930|3931|3929.5|132
1620377670000|2021-05-07 08:54:30|3930.5|3930|3932.5|3931|3932.5|3931|3930.5|3930|28
1620377680000|2021-05-07 08:54:40|3932|3930.5|3933|3932|3933|3932|3932|3930.5|0
1620377690000|2021-05-07 08:54:50|3933.5|3932.5|3935.5|3934.5|3935.5|3934.5|3933.5|3932.5|192
1620377700000|2021-05-07 08:55:00|3936|3935|3936|3934.5|3936.5|3935.5|3935.5|3934.5|95
1620377710000|2021-05-07 08:55:10|3936.5|3935|3933|3931.5|3936.5|3935|3933|3931.5|318
1620377720000|2021-05-07 08:55:20|3933.5|3932|3933.5|3932|3934|3932.5|3933|3931.5|0
1620377730000|2021-05-07 08:55:30|3934|3932.5|3933.5|3932.5|3934|3932.5|3933.5|3932|150
1620377740000|2021-05-07 08:55:40|3934|3932|3933.5|3932.5|3934|3933|3933|3932|174
1620377750000|2021-05-07 08:55:50|3934.5|3933.5|3933.5|3932.5|3934.5|3933.5|3933.5|3932.5|131
1620377760000|2021-05-07 08:56:00|3934|3933|3934.5|3933.5|3935|3933.5|3933.5|3932.5|0
1620377770000|2021-05-07 08:56:10|3935|3934|3935.5|3934.5|3936|3935|3935|3933.5|44
1620377780000|2021-05-07 08:56:20|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|38
1620377790000|2021-05-07 08:56:30|3936.5|3935.5|3936.5|3935|3936.5|3935.5|3936|3934.5|284
1620377800000|2021-05-07 08:56:40|3936|3934.5|3936.5|3935|3936.5|3935|3936|3934.5|0
1620377810000|2021-05-07 08:56:50|3936|3934.5|3936|3935|3936.5|3935|3935.5|3934.5|130
1620377820000|2021-05-07 08:57:00|3936.5|3935.5|3937|3936|3937|3936|3936.5|3935|100
1620377830000|2021-05-07 08:57:10|3936.5|3935.5|3937|3936|3937|3936|3936.5|3935.5|60
1620377840000|2021-05-07 08:57:20|3936.5|3935.5|3937|3936|3937.5|3936.5|3936.5|3935.5|10
1620377850000|2021-05-07 08:57:30|3937.5|3936.5|3937.5|3936|3938|3937|3937|3936|80
1620377860000|2021-05-07 08:57:40|3937|3935.5|3936.5|3935.5|3937.5|3936|3936.5|3935.5|0
1620377870000|2021-05-07 08:57:50|3937|3936|3938.5|3937.5|3938.5|3937.5|3936.5|3935.5|134
1620377880000|2021-05-07 08:58:00|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3937|121
1620377890000|2021-05-07 08:58:10|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3937|0
1620377900000|2021-05-07 08:58:20|3938|3937|3938|3937|3938.5|3937.5|3938|3937|100
1620377910000|2021-05-07 08:58:30|3938.5|3937.5|3938|3937|3938.5|3937.5|3938|3937|39
1620377920000|2021-05-07 08:58:40|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|0
1620377930000|2021-05-07 08:58:50|3938|3937|3938|3937|3938|3937|3938|3937|0
1620377940000|2021-05-07 08:59:00|3937.5|3936.5|3938|3937|3938|3937|3937|3936|120
1620377950000|2021-05-07 08:59:10|3937.5|3936.5|3937.5|3936|3937.5|3936.5|3937.5|3936|0
1620377960000|2021-05-07 08:59:20|3937.5|3937|3938|3937|3938|3937|3937.5|3936.5|737
1620377970000|2021-05-07 08:59:30|3937.5|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|1297
1620377980000|2021-05-07 08:59:40|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|459
1620378000000|2021-05-07 09:00:00|||||||||13
1620378010000|2021-05-07 09:00:10|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|297
1620378020000|2021-05-07 09:00:20|3938|3937.5|3937.5|3937|3938.5|3938|3937.5|3937|2239
1620378030000|2021-05-07 09:00:30|3937|3936.5|3937|3936|3937|3936.5|3937|3936|315
1620378040000|2021-05-07 09:00:40|3936.5||3936.5||3936.5||3936.5||70
1620378050000|2021-05-07 09:00:50|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|100
1620378060000|2021-05-07 09:01:00|3935.5|3935|3936|3935|3936|3935.5|3935.5|3935|387
1620378070000|2021-05-07 09:01:10|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|839
1620378080000|2021-05-07 09:01:20|3935|3935|3935|3934.5|3935.5|3935|3935|3934.5|467
1620378090000|2021-05-07 09:01:30|3935.5||3935||3935.5||3935||135
1620378100000|2021-05-07 09:01:40|3935.5|3935|3934.5|3934|3935.5|3935|3934|3933.5|3068
1620378110000|2021-05-07 09:01:50||3933.5||3933.5||3934||3933.5|0
1620378120000|2021-05-07 09:02:00|3934|3934|3934|3933.5|3934|3934|3934|3933.5|0
1620378130000|2021-05-07 09:02:10||3933||3933.5||3933.5||3933|0
1620378140000|2021-05-07 09:02:20|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|151
1620378160000|2021-05-07 09:02:40|3933|3932.5|3933|3932.5|3933.5|3933|3933|3932|1131
1620378170000|2021-05-07 09:02:50|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|2070
1620378180000|2021-05-07 09:03:00|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|1119
1620378190000|2021-05-07 09:03:10|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|315
1620378200000|2021-05-07 09:03:20|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|247
1620378210000|2021-05-07 09:03:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|974
1620378220000|2021-05-07 09:03:40|||||||||401
1620378230000|2021-05-07 09:03:50|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930|1290
1620378240000|2021-05-07 09:04:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|176
1620378250000|2021-05-07 09:04:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|453
1620378260000|2021-05-07 09:04:20|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|827
1620378270000|2021-05-07 09:04:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|774
1620378280000|2021-05-07 09:04:40|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|2197
1620378290000|2021-05-07 09:04:50|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|256
1620378300000|2021-05-07 09:05:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|95
1620378310000|2021-05-07 09:05:10|||||||||10
1620378320000|2021-05-07 09:05:20|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|503
1620378330000|2021-05-07 09:05:30|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3925.5|853
1620378340000|2021-05-07 09:05:40|3927.5|3927|3927.5|3927|3927.5|3927|3926.5|3926|3173
1620378350000|2021-05-07 09:05:50|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|1376
1620378360000|2021-05-07 09:06:00|3928.5|3928|3927|3926.5|3929|3928|3927|3926.5|1328
1620378370000|2021-05-07 09:06:10|3927.5|3927|3928.5|3927.5|3928.5|3928|3927.5|3927|603
1620378380000|2021-05-07 09:06:20||3928||3928||3928||3928|0
1620378390000|2021-05-07 09:06:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|208
1620378400000|2021-05-07 09:06:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1620378410000|2021-05-07 09:06:50|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|553
1620378420000|2021-05-07 09:07:00|3929.5|3929|3930|3929.5|3930.5|3930|3929.5|3929|352
1620378430000|2021-05-07 09:07:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|432
1620378440000|2021-05-07 09:07:20||3928.5||3928.5||3928.5||3928.5|0
1620378450000|2021-05-07 09:07:30|3929||3929||3929||3929||0
1620378460000|2021-05-07 09:07:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3928.5|0
1620378470000|2021-05-07 09:07:50|3930|3929.5|3931|3930.5|3931.5|3931|3930|3929.5|979
1620378480000|2021-05-07 09:08:00|3931.5|3931|3931|3930.5|3932.5|3931.5|3930.5|3930|3055
1620378490000|2021-05-07 09:08:10|3931.5|3931|3931|3930|3931.5|3931|3931|3930|525
1620378500000|2021-05-07 09:08:20|3931.5|3930.5|3932.5|3932|3932.5|3932|3931.5|3930.5|1615
1620378510000|2021-05-07 09:08:30|3933||3933||3933||3933||0
1620378520000|2021-05-07 09:08:40|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|88
1620378530000|2021-05-07 09:08:50|3933.5|3932.5|3933|3932.5|3934|3932.5|3933|3932.5|610
1620378540000|2021-05-07 09:09:00|3933.5|3933|3934|3933.5|3935|3934|3933.5|3933|1109
1620378560000|2021-05-07 09:09:20|3934.5|3934|3935|3934|3935|3934|3934.5|3934|155
1620378570000|2021-05-07 09:09:30|3934.5||3934.5||3934.5||3934.5||738
1620378580000|2021-05-07 09:09:40|3934|3933.5|3935|3934.5|3935.5|3935|3934|3933.5|680
1620378590000|2021-05-07 09:09:50|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|1091
1620378600000|2021-05-07 09:10:00|3935.5|3935|3936|3935|3936|3935.5|3935|3934.5|520
1620378610000|2021-05-07 09:10:10||3935.5||3935.5||3935.5||3935.5|0
1620378620000|2021-05-07 09:10:20|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|89
1620378630000|2021-05-07 09:10:30|3935|3934.5|3934.5|3934|3935.5|3935|3934.5|3934|1473
1620378640000|2021-05-07 09:10:40|3934|3933.5|3934|3933.5|3934|3933.5|3933.5|3933|1253
1620378650000|2021-05-07 09:10:50|3934.5|3934|3935|3934|3935|3934.5|3934.5|3934|477
1620378660000|2021-05-07 09:11:00|3934.5||3934.5||3935||3934.5||0
1620378670000|2021-05-07 09:11:10|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3932.5|1260
1620378680000|2021-05-07 09:11:20|3934||3934||3934||3933.5||110
1620378690000|2021-05-07 09:11:30||3933.5||3933||3933.5||3933|0
1620378700000|2021-05-07 09:11:40|3933.5|3932.5|3932.5|3932|3933.5|3932.5|3932.5|3932|623
1620378710000|2021-05-07 09:11:50|3932|3931.5|3932|3931|3932.5|3932|3932|3931|380
1620378720000|2021-05-07 09:12:00|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931|464
1620378730000|2021-05-07 09:12:10||3932.5||3932.5||3932.5||3932|0
1620378740000|2021-05-07 09:12:20|||||||||220
1620378750000|2021-05-07 09:12:30|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3931.5|369
1620378760000|2021-05-07 09:12:40|3932|3931.5|3932|3931.5|3932|3932|3932|3931.5|918
1620378770000|2021-05-07 09:12:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|89
1620378780000|2021-05-07 09:13:00|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|489
1620378800000|2021-05-07 09:13:20|3933|3932.5|3933|3932.5|3933|3932.5|3932.5|3932.5|0
1620378810000|2021-05-07 09:13:30|3932.5|3932|3932.5|3931.5|3932.5|3932.5|3932.5|3931.5|796
1620378820000|2021-05-07 09:13:40|3932|3932|3932|3931.5|3932.5|3932|3932|3931.5|577
1620378830000|2021-05-07 09:13:50|3931.5|3931|3932|3931|3932|3931|3931.5|3930.5|267
1620378840000|2021-05-07 09:14:00|3932.5|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|296
1620378850000|2021-05-07 09:14:10|3933||3932.5||3933||3932.5||257
1620378860000|2021-05-07 09:14:20|3933||3933||3933||3933||38
1620378870000|2021-05-07 09:14:30|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|372
1620378880000|2021-05-07 09:14:40|3932.5||3932.5||3932.5||3932.5||83
1620378890000|2021-05-07 09:14:50|3932|3932|3932|3931.5|3932|3932|3932|3931.5|584
1620378900000|2021-05-07 09:15:00|3932.5|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|673
1620378910000|2021-05-07 09:15:10||3932||3931.5||3932||3931.5|0
1620378920000|2021-05-07 09:15:20|3932|3931|3931.5|3930.5|3932|3931.5|3931|3930.5|653
1620378930000|2021-05-07 09:15:30|||||||||12
1620378950000|2021-05-07 09:15:50|3932|3931|3932|3931.5|3932|3931.5|3932|3931|1332
1620378960000|2021-05-07 09:16:00|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3931|510
1620378970000|2021-05-07 09:16:10|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|500
1620378980000|2021-05-07 09:16:20|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|162
1620378990000|2021-05-07 09:16:30|3931||3931||3931||3930.5||320
1620379000000|2021-05-07 09:16:40||3930.5||3930.5||3930.5||3930.5|246
1620379010000|2021-05-07 09:16:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|47
1620379020000|2021-05-07 09:17:00|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|384
1620379030000|2021-05-07 09:17:10|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|294
1620379040000|2021-05-07 09:17:20|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|850
1620379050000|2021-05-07 09:17:30||3929||3929||3929||3929|0
1620379060000|2021-05-07 09:17:40||3929.5||3929.5||3929.5||3929.5|13
1620379070000|2021-05-07 09:17:50|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|886
1620379080000|2021-05-07 09:18:00|3931.5|3930.5|3932.5|3931.5|3932.5|3931.5|3931|3930.5|0
1620379100000|2021-05-07 09:18:20||3932||3932||3932||3931.5|0
1620379110000|2021-05-07 09:18:30|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|1138
1620379120000|2021-05-07 09:18:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|3
1620379130000|2021-05-07 09:18:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|153
1620379140000|2021-05-07 09:19:00|3932|3930.5|3931.5|3930.5|3932|3930.5|3931.5|3930.5|0
1620379150000|2021-05-07 09:19:10||3931||3931||3931||3931|0
1620379160000|2021-05-07 09:19:20|3932|3931.5|3932|3931|3932.5|3932|3931.5|3931|128
1620379170000|2021-05-07 09:19:30|3932.5|3931.5|3933|3932|3933|3932.5|3932|3931.5|1046
1620379180000|2021-05-07 09:19:40|3932.5|3932.5|3933.5|3933|3934|3933|3932.5|3932.5|848
1620379190000|2021-05-07 09:19:50|3933|3932.5|3933|3932.5|3933|3933|3933|3932.5|271
1620379200000|2021-05-07 09:20:00|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3932.5|70
1620379210000|2021-05-07 09:20:10|3933|3932.5|3932|3931.5|3933.5|3933|3932|3931.5|3918
1620379220000|2021-05-07 09:20:20|3931.5|3931|3932.5|3932|3932.5|3932|3931.5|3931|217
1620379240000|2021-05-07 09:20:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|815
1620379250000|2021-05-07 09:20:50|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931|391
1620379270000|2021-05-07 09:21:10|3933|3932.5|3934|3933|3934|3933.5|3933|3932.5|1554
1620379280000|2021-05-07 09:21:20|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|40
1620379290000|2021-05-07 09:21:30|3934|3933|3933.5|3933|3934|3933.5|3933.5|3932.5|66
1620379300000|2021-05-07 09:21:40|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|26
1620379320000|2021-05-07 09:22:00|3932.5|3932|3930.5|3930|3932.5|3932|3930.5|3930|6711
1620379330000|2021-05-07 09:22:10|||||||||1636
1620379340000|2021-05-07 09:22:20|3930|3929.5|3929.5|3929|3930.5|3930|3929.5|3929|2809
1620379350000|2021-05-07 09:22:30|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|830
1620379360000|2021-05-07 09:22:40||3928.5||3929||3929||3928.5|0
1620379370000|2021-05-07 09:22:50|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|11
1620379390000|2021-05-07 09:23:10|3929|3929|3929|3928.5|3929|3929|3929|3928.5|338
1620379400000|2021-05-07 09:23:20|||||||||907
1620379410000|2021-05-07 09:23:30||3928||3928.5||3928.5||3928|500
1620379420000|2021-05-07 09:23:40|3929.5|3929|3929.5|3929|3931|3929.5|3929.5|3928.5|7430
1620379430000|2021-05-07 09:23:50|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|590
1620379440000|2021-05-07 09:24:00|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|202
1620379450000|2021-05-07 09:24:10|||||||||33
1620379460000|2021-05-07 09:24:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|658
1620379470000|2021-05-07 09:24:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|176
1620379480000|2021-05-07 09:24:40|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|835
1620379490000|2021-05-07 09:24:50|3929.5|3929|3930|3929|3930|3929|3929|3928.5|963
1620379500000|2021-05-07 09:25:00|3929.5|3929.5|3929|3928|3930|3929.5|3928.5|3928|2682
1620379510000|2021-05-07 09:25:10|3928.5|3928.5|3928.5|3927.5|3928.5|3928.5|3928.5|3927.5|0
1620379520000|2021-05-07 09:25:20|3928||3928||3928.5||3928||47
1620379530000|2021-05-07 09:25:30||3927||3927.5||3927.5||3927|0
1620379540000|2021-05-07 09:25:40|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|1050
1620379550000|2021-05-07 09:25:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|92
1620379560000|2021-05-07 09:26:00|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|1712
1620379580000|2021-05-07 09:26:20|3929.5|3929|3929|3928.5|3930|3929|3929|3928.5|1224
1620379590000|2021-05-07 09:26:30|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|4
1620379610000|2021-05-07 09:26:50|||||||||19
1620379620000|2021-05-07 09:27:00|3929.5|3929|3928|3927.5|3929.5|3929|3928|3927.5|1132
1620379630000|2021-05-07 09:27:10|3928.5||3928||3928.5||3928||285
1620379640000|2021-05-07 09:27:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|170
1620379650000|2021-05-07 09:27:30|||||||||180
1620379660000|2021-05-07 09:27:40|3928|3927.5|3927.5|3927|3928|3927.5|3926.5|3926|5541
1620379670000|2021-05-07 09:27:50|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|1542
1620379680000|2021-05-07 09:28:00|3928.5|3928|3928.5|3928|3929|3928.5|3928.5|3928|1379
1620379690000|2021-05-07 09:28:10|3929||3928.5||3929||3928.5||0
1620379700000|2021-05-07 09:28:20|3929||3929||3929||3929||0
1620379710000|2021-05-07 09:28:30||3928.5||3928.5||3928.5||3928.5|20
1620379720000|2021-05-07 09:28:40|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|1092
1620379730000|2021-05-07 09:28:50|3928|3927|3928|3927|3928|3927|3928|3927|282
1620379740000|2021-05-07 09:29:00|||||||||64
1620379750000|2021-05-07 09:29:10|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|299
1620379760000|2021-05-07 09:29:20|3928.5||3928.5||3928.5||3928.5||0
1620379770000|2021-05-07 09:29:30|3928|3928|3928|3927.5|3928.5|3928|3928|3927.5|303
1620379780000|2021-05-07 09:29:40|3928.5||3928.5||3928.5||3928||139
1620379790000|2021-05-07 09:29:50|3928|3927|3928|3927.5|3928|3927.5|3927.5|3927|412
1620379800000|2021-05-07 09:30:00|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|306
1620379810000|2021-05-07 09:30:10|||||||||41
1620379820000|2021-05-07 09:30:20|||||||||1
1620379840000|2021-05-07 09:30:40|||||||||200
1620379850000|2021-05-07 09:30:50|3927.5|3927|3927.5|3926.5|3928|3927.5|3927|3926.5|2116
1620379860000|2021-05-07 09:31:00|3927||3927.5||3927.5||3927||135
1620379880000|2021-05-07 09:31:20|3928|3927|3928.5|3928|3928.5|3928|3928|3927|209
1620379890000|2021-05-07 09:31:30|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|268
1620379900000|2021-05-07 09:31:40|3928||3928||3928||3928||72
1620379910000|2021-05-07 09:31:50|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926|622
1620379920000|2021-05-07 09:32:00|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|1585
1620379930000|2021-05-07 09:32:10|3927.5|3927|3928|3927.5|3928.5|3927.5|3927.5|3927|781
1620379940000|2021-05-07 09:32:20|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|1092
1620379950000|2021-05-07 09:32:30|3928.5|3927|3927.5|3927|3928.5|3927.5|3927.5|3927|746
1620379970000|2021-05-07 09:32:50|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|1053
1620380000000|2021-05-07 09:33:20|3926.5|3926|3926|3925.5|3927|3926|3926|3925.5|2404
1620380010000|2021-05-07 09:33:30|3925.5|3925|3925|3924.5|3926|3925|3925|3924.5|1487
1620380020000|2021-05-07 09:33:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|431
1620380030000|2021-05-07 09:33:50|3926|3925.5|3926|3925|3926.5|3925.5|3926|3925|679
1620380040000|2021-05-07 09:34:00|3925.5|3924.5|3925.5|3925|3925.5|3925|3925.5|3924.5|0
1620380050000|2021-05-07 09:34:10|3926|3924.5|3925|3924.5|3926|3924.5|3925|3924.5|1079
1620380060000|2021-05-07 09:34:20|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|90
1620380070000|2021-05-07 09:34:30|3925|3924.5|3925.5|3925|3926|3925.5|3925|3924.5|787
1620380080000|2021-05-07 09:34:40|3926|3925.5|3926|3925.5|3926.5|3925.5|3925.5|3925|431
1620380090000|2021-05-07 09:34:50|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|220
1620380100000|2021-05-07 09:35:00|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|156
1620380110000|2021-05-07 09:35:10|3926|3925.5|3926.5|3925.5|3927|3926.5|3926|3925.5|722
1620380120000|2021-05-07 09:35:20|3926||3926||3926||3926||120
1620380130000|2021-05-07 09:35:30|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3925|1444
1620380150000|2021-05-07 09:35:50|3926|3925.5|3926|3925|3926.5|3925.5|3925.5|3925|840
1620380160000|2021-05-07 09:36:00|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|0
1620380170000|2021-05-07 09:36:10|3927|3926|3926|3925.5|3927|3926|3925.5|3925|1566
1620380180000|2021-05-07 09:36:20|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3925|375
1620380190000|2021-05-07 09:36:30|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925|658
1620380200000|2021-05-07 09:36:40|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1620380210000|2021-05-07 09:36:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|22
1620380220000|2021-05-07 09:37:00|3926.5|3925|3925.5|3924.5|3926.5|3925|3925|3924.5|3054
1620380230000|2021-05-07 09:37:10|3925|3925|3924|3923.5|3925|3925|3924|3923.5|2654
1620380240000|2021-05-07 09:37:20|||||||||2
1620380250000|2021-05-07 09:37:30|3924.5|3924|3924.5|3923.5|3924.5|3924|3924.5|3923.5|90
1620380260000|2021-05-07 09:37:40|3924||3924.5||3924.5||3924||199
1620380270000|2021-05-07 09:37:50|3924||3924||3924||3924||0
1620380280000|2021-05-07 09:38:00|3924.5|3924|3924.5|3923.5|3924.5|3924|3924.5|3923.5|1037
1620380290000|2021-05-07 09:38:10|3924|3923|3923.5|3922.5|3924|3923|3922.5|3922|3904
1620380300000|2021-05-07 09:38:20|3924|3923|3924|3923.5|3924.5|3924|3924|3923|1918
1620380310000|2021-05-07 09:38:30|3923.5|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|337
1620380320000|2021-05-07 09:38:40|3923|3923|3923.5|3923|3923.5|3923|3923|3922.5|210
1620380330000|2021-05-07 09:38:50|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|287
1620380340000|2021-05-07 09:39:00|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|753
1620380350000|2021-05-07 09:39:10|3925.5|3925|3926.5|3925.5|3926.5|3925.5|3925.5|3925|240
1620380360000|2021-05-07 09:39:20|3927|3926|3927.5|3927|3928|3927|3926.5|3925.5|25
1620380370000|2021-05-07 09:39:30|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|836
1620380380000|2021-05-07 09:39:40|3927|3927|3928|3927.5|3928|3927.5|3927|3926.5|127
1620380410000|2021-05-07 09:40:10|3928.5|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|985
1620380420000|2021-05-07 09:40:20|3929|3929|3930|3929.5|3930|3929.5|3929|3929|75
1620380440000|2021-05-07 09:40:40|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|1046
1620380450000|2021-05-07 09:40:50|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|950
1620380460000|2021-05-07 09:41:00|3929.5|3929|3929.5|3929|3930|3929|3929.5|3929|75
1620380470000|2021-05-07 09:41:10|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|952
1620380480000|2021-05-07 09:41:20|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|1171
1620380490000|2021-05-07 09:41:30|3929.5|3929|3930|3929|3930|3929.5|3929.5|3929|214
1620380500000|2021-05-07 09:41:40|3929.5|3929.5|3929.5|3929|3930|3929.5|3929|3928.5|372
1620380510000|2021-05-07 09:41:50|3930|3928.5|3929.5|3928.5|3930|3929|3929|3928|1522
1620380520000|2021-05-07 09:42:00|3930|3929|3929.5|3929|3930|3929.5|3929.5|3929|460
1620380530000|2021-05-07 09:42:10|3930|3928.5|3928.5|3928|3930|3929|3928.5|3928|3021
1620380540000|2021-05-07 09:42:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|743
1620380550000|2021-05-07 09:42:30|3928.5|3928|3928.5|3928|3929|3928|3928.5|3928|0
1620380570000|2021-05-07 09:42:50|||||||||37
1620380580000|2021-05-07 09:43:00|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|1410
1620380590000|2021-05-07 09:43:10|3928|3928|3928|3927.5|3928|3928|3928|3927.5|676
1620380600000|2021-05-07 09:43:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|90
1620380610000|2021-05-07 09:43:30|||||||||30
1620380620000|2021-05-07 09:43:40|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|585
1620380630000|2021-05-07 09:43:50|||||||||247
1620380660000|2021-05-07 09:44:20|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|1326
1620380670000|2021-05-07 09:44:30|3926.5|3926|3926|3925|3927|3926|3926|3925|416
1620380680000|2021-05-07 09:44:40||3925.5||3925.5||3925.5||3925.5|1
1620380690000|2021-05-07 09:44:50||3925||3925.5||3925.5||3925|1174
1620380700000|2021-05-07 09:45:00|3926.5|3926|3927.5|3927|3928|3927.5|3926.5|3926|2973
1620380710000|2021-05-07 09:45:10|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|1006
1620380720000|2021-05-07 09:45:20|3927|3927|3926|3925.5|3927.5|3927|3926|3925.5|795
1620380730000|2021-05-07 09:45:30|3926.5|3925|3926.5|3926|3926.5|3926|3926.5|3925|641
1620380740000|2021-05-07 09:45:40|3927|3926.5|3926.5|3925.5|3927|3926.5|3926|3925.5|287
1620380750000|2021-05-07 09:45:50|3926|3925|3926|3925.5|3926.5|3925.5|3925.5|3925|159
1620380770000|2021-05-07 09:46:10|3926.5||3926.5||3926.5||3926.5||0
1620380780000|2021-05-07 09:46:20|3927|3926|3927|3926.5|3927|3926.5|3927|3926|862
1620380800000|2021-05-07 09:46:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|919
1620380810000|2021-05-07 09:46:50|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|180
1620380820000|2021-05-07 09:47:00|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|539
1620380830000|2021-05-07 09:47:10|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|591
1620380840000|2021-05-07 09:47:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|83
1620380850000|2021-05-07 09:47:30|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|1280
1620380860000|2021-05-07 09:47:40|3928.5|3928|3929|3928|3929|3928|3928|3927.5|912
1620380870000|2021-05-07 09:47:50|3929.5|3928.5|3930|3929|3930|3929|3929.5|3928.5|109
1620380880000|2021-05-07 09:48:00|3929.5|3928.5|3929.5|3929|3930|3929.5|3929|3928.5|1047
1620380890000|2021-05-07 09:48:10|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|0
1620380900000|2021-05-07 09:48:20|3929||3929||3929||3929||0
1620380910000|2021-05-07 09:48:30|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|288
1620380920000|2021-05-07 09:48:40|3928|3927|3928|3927|3928.5|3927|3928|3927|248
1620380930000|2021-05-07 09:48:50|3927.5|3927.5|3928.5|3928|3928.5|3928|3927.5|3927.5|513
1620380940000|2021-05-07 09:49:00|3928|3927.5|3928|3927.5|3928|3928|3928|3927.5|266
1620380950000|2021-05-07 09:49:10|3927.5|3927|3927|3926.5|3928|3927|3927|3926.5|272
1620380960000|2021-05-07 09:49:20|3926.5|3926|3926|3925.5|3927|3926.5|3926|3925.5|515
1620380970000|2021-05-07 09:49:30|3925.5|3925|3926|3925.5|3926.5|3926|3925|3924.5|3640
1620380980000|2021-05-07 09:49:40|3926.5|3926|3927|3926.5|3927|3926.5|3926|3925.5|1424
1620380990000|2021-05-07 09:49:50|3927.5|3926|3926.5|3926|3927.5|3926.5|3926.5|3926|2094
1620381000000|2021-05-07 09:50:00|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|532
1620381010000|2021-05-07 09:50:10|3926.5|3925|3926|3925|3926.5|3926|3925.5|3925|1306
1620381020000|2021-05-07 09:50:20|3925.5|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|1866
1620381030000|2021-05-07 09:50:30|3925|3924.5|3926.5|3926|3926.5|3926|3925|3924.5|1961
1620381040000|2021-05-07 09:50:40|3927|3926.5|3928.5|3928|3928.5|3928|3927|3926.5|2180
1620381050000|2021-05-07 09:50:50|3929|3928.5|3929|3928.5|3929.5|3929|3929|3928.5|1709
1620381060000|2021-05-07 09:51:00|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|26
1620381070000|2021-05-07 09:51:10|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|1551
1620381080000|2021-05-07 09:51:20|3928|3927.5|3928|3927.5|3929|3928.5|3928|3927.5|5165
1620381090000|2021-05-07 09:51:30|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|849
1620381100000|2021-05-07 09:51:40|3928|3927.5|3927|3926.5|3928.5|3928|3927|3926|12893
1620381110000|2021-05-07 09:51:50|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925|2395
1620381120000|2021-05-07 09:52:00|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|374
1620381130000|2021-05-07 09:52:10|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3925|1292
1620381140000|2021-05-07 09:52:20|3925|3924.5|3925.5|3925|3926|3925.5|3925|3924.5|2410
1620381150000|2021-05-07 09:52:30|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|553
1620381160000|2021-05-07 09:52:40|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|1066
1620381170000|2021-05-07 09:52:50|||||||||1106
1620381180000|2021-05-07 09:53:00|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|766
1620381190000|2021-05-07 09:53:10|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926|2387
1620381200000|2021-05-07 09:53:20||3926||3926.5||3926.5||3926|576
1620381210000|2021-05-07 09:53:30|3926.5|3926|3927.5|3926.5|3928|3927.5|3926.5|3926|2523
1620381220000|2021-05-07 09:53:40|3927|3926|3927|3926.5|3927|3926.5|3926.5|3926|1831
1620381230000|2021-05-07 09:53:50|3927.5|3927|3927.5|3927|3928.5|3927.5|3927.5|3927|1696
1620381250000|2021-05-07 09:54:10|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926|1491
1620381260000|2021-05-07 09:54:20|||||||||1564
1620381270000|2021-05-07 09:54:30|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|323
1620381280000|2021-05-07 09:54:40|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3925|2853
1620381290000|2021-05-07 09:54:50|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|3075
1620381310000|2021-05-07 09:55:10|3925.5|3925|3926.5|3926|3926.5|3926|3925|3924.5|3349
1620381320000|2021-05-07 09:55:20||3925.5||3926||3926||3925.5|1266
1620381330000|2021-05-07 09:55:30|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|443
1620381340000|2021-05-07 09:55:40|3927||3926.5||3927||3926.5||533
1620381350000|2021-05-07 09:55:50|3927|3925.5|3926|3925.5|3927|3926|3926|3925.5|5166
1620381360000|2021-05-07 09:56:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|21
1620381370000|2021-05-07 09:56:10|||||||||999
1620381380000|2021-05-07 09:56:20|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|1414
1620381400000|2021-05-07 09:56:40|3925|3924.5|3925.5|3925|3926|3925|3925|3924.5|2907
1620381410000|2021-05-07 09:56:50|||||||||1216
1620381430000|2021-05-07 09:57:10|3925|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|3457
1620381440000|2021-05-07 09:57:20|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|5151
1620381450000|2021-05-07 09:57:30|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|728
1620381460000|2021-05-07 09:57:40|3925.5|3925|3925|3924.5|3926|3925.5|3925|3924.5|3200
1620381470000|2021-05-07 09:57:50|3925.5|3925|3925.5|3925|3926|3925.5|3925|3924.5|2573
1620381480000|2021-05-07 09:58:00|3926|3925.5|3925|3924.5|3926|3925.5|3925|3924.5|574
1620381490000|2021-05-07 09:58:10|3925.5|3925|3925.5|3924.5|3926|3925|3925|3924.5|1218
1620381500000|2021-05-07 09:58:20|3926|3925|3925.5|3925|3926|3925.5|3925.5|3925|1001
1620381510000|2021-05-07 09:58:30||3924.5||3924.5||3925||3924.5|0
1620381520000|2021-05-07 09:58:40|3925|3925|3925|3924.5|3925.5|3925|3925|3924.5|1487
1620381530000|2021-05-07 09:58:50|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|737
1620381540000|2021-05-07 09:59:00|3925.5|3925|3926.5|3925.5|3926.5|3926|3925.5|3925|1100
1620381550000|2021-05-07 09:59:10|3926|3926|3925.5|3925|3926|3926|3925.5|3925|1795
1620381560000|2021-05-07 09:59:20|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|1310
1620381570000|2021-05-07 09:59:30|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|387
1620381580000|2021-05-07 09:59:40|3927|3926|3926|3925.5|3927|3926.5|3925.5|3925|3111
1620381590000|2021-05-07 09:59:50|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|9308
1620381610000|2021-05-07 10:00:10|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|2447
1620381620000|2021-05-07 10:00:20|3927.5|3927|3930|3929|3930.5|3930|3927.5|3927|5116
1620381630000|2021-05-07 10:00:30|3929.5|3928.5|3929|3928|3929.5|3929|3928.5|3928|2134
1620381640000|2021-05-07 10:00:40|3929.5|3928.5|3929|3928|3929.5|3929|3928.5|3928|881
1620381650000|2021-05-07 10:00:50|3928.5|3928.5|3928|3927|3928.5|3928.5|3927.5|3926.5|3134
1620381660000|2021-05-07 10:01:00|3927.5|3927.5|3928|3927.5|3928|3927.5|3927|3926.5|1597
1620381670000|2021-05-07 10:01:10|3927.5|3927|3928|3927|3928|3927|3927.5|3927|0
1620381680000|2021-05-07 10:01:20||3927.5||3927.5||3927.5||3927.5|0
1620381700000|2021-05-07 10:01:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|474
1620381710000|2021-05-07 10:01:50|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|357
1620381720000|2021-05-07 10:02:00|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928|1059
1620381730000|2021-05-07 10:02:10|3929.5|3929|3929.5|3929|3929.5|3929|3929|3928.5|2042
1620381740000|2021-05-07 10:02:20|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|856
1620381750000|2021-05-07 10:02:30|3929|3928.5|3929.5|3928.5|3929.5|3929|3928.5|3928|133
1620381760000|2021-05-07 10:02:40|3929|3928|3928.5|3928|3929|3928.5|3928|3927.5|1571
1620381770000|2021-05-07 10:02:50|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3928.5|3928.5|90
1620381780000|2021-05-07 10:03:00|3929|3929|3930|3929.5|3930|3929.5|3929|3929|150
1620381790000|2021-05-07 10:03:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|644
1620381800000|2021-05-07 10:03:20|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|0
1620381810000|2021-05-07 10:03:30|3929.5|3929|3929.5|3929|3930|3929.5|3929.5|3929|25
1620381820000|2021-05-07 10:03:40|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|0
1620381830000|2021-05-07 10:03:50|3929.5|3929|3929.5|3929|3930|3929|3929.5|3929|231
1620381840000|2021-05-07 10:04:00|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|128
1620381850000|2021-05-07 10:04:10|3930.5|3930|3930|3929|3930.5|3930|3930|3929|1111
1620381860000|2021-05-07 10:04:20|3929.5||3929.5||3929.5||3929.5||100
1620381870000|2021-05-07 10:04:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|409
1620381880000|2021-05-07 10:04:40|||||||||475
1620381890000|2021-05-07 10:04:50|||||||||125
1620381900000|2021-05-07 10:05:00|3929.5|3929|3930.5|3930|3930.5|3930|3929.5|3929|10371
1620381910000|2021-05-07 10:05:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|239
1620381920000|2021-05-07 10:05:20|3931.5|3931|3930|3929.5|3931.5|3931|3930|3929.5|11460
1620381930000|2021-05-07 10:05:30|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|6776
1620381950000|2021-05-07 10:05:50|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|1209
1620381960000|2021-05-07 10:06:00|3929.5|3929|3931.5|3931|3931.5|3931|3929.5|3929|5829
1620381970000|2021-05-07 10:06:10|3932|3931.5|3933.5|3933|3933.5|3933|3932|3931.5|281
1620381980000|2021-05-07 10:06:20|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|212
1620381990000|2021-05-07 10:06:30|3934.5|3934|3933|3932|3934.5|3934|3933|3932|275
1620382000000|2021-05-07 10:06:40|3932.5|3931.5|3933|3932.5|3933|3932.5|3932.5|3931.5|784
1620382020000|2021-05-07 10:07:00|3933.5|3933|3933|3932.5|3933.5|3933|3932.5|3932|893
1620382030000|2021-05-07 10:07:10|3932.5|3932|3932|3931.5|3933|3932|3932|3931.5|771
1620382040000|2021-05-07 10:07:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|90
1620382050000|2021-05-07 10:07:30|||||||||247
1620382060000|2021-05-07 10:07:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931|94
1620382070000|2021-05-07 10:07:50|3932|3931.5|3932|3931.5|3932|3931.5|3931.5|3931|692
1620382080000|2021-05-07 10:08:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|321
1620382090000|2021-05-07 10:08:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|1115
1620382110000|2021-05-07 10:08:30|3931.5|3931|3933|3932.5|3933|3932.5|3931.5|3931|1330
1620382120000|2021-05-07 10:08:40|3933.5|3933|3934.5|3933.5|3934.5|3934|3933|3933|755
1620382130000|2021-05-07 10:08:50|3934||3934||3934||3934||0
1620382140000|2021-05-07 10:09:00|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|150
1620382150000|2021-05-07 10:09:10|3934.5|3934|3934.5|3934|3934.5|3934|3934|3933.5|1627
1620382180000|2021-05-07 10:09:40|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|296
1620382190000|2021-05-07 10:09:50|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933.5|0
1620382200000|2021-05-07 10:10:00|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|255
1620382210000|2021-05-07 10:10:10|3934|3933.5|3934|3933.5|3934|3934|3934|3933.5|0
1620382220000|2021-05-07 10:10:20|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3932.5|359
1620382230000|2021-05-07 10:10:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|175
1620382240000|2021-05-07 10:10:40|3934|3933.5|3933|3932.5|3934|3933.5|3933|3932.5|705
1620382250000|2021-05-07 10:10:50|3932.5|3932|3933.5|3933|3933.5|3933|3932.5|3932|313
1620382270000|2021-05-07 10:11:10|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|712
1620382290000|2021-05-07 10:11:30|3933|3932.5|3932.5|3932|3933|3932.5|3932|3931.5|1488
1620382300000|2021-05-07 10:11:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|448
1620382310000|2021-05-07 10:11:50|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3931.5|133
1620382320000|2021-05-07 10:12:00|3933|3932.5|3934|3933|3934|3933|3933|3932.5|343
1620382330000|2021-05-07 10:12:10|3933.5|3933.5|3933.5|3933|3933.5|3933.5|3933.5|3933|77
1620382340000|2021-05-07 10:12:20|||||||||4
1620382350000|2021-05-07 10:12:30|||||||||13
1620382390000|2021-05-07 10:13:10|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|51
1620382400000|2021-05-07 10:13:20|3933|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|1356
1620382410000|2021-05-07 10:13:30|3933||3933.5||3933.5||3933||0
1620382420000|2021-05-07 10:13:40|3933|3933|3933|3932.5|3933|3933|3933|3932.5|246
1620382430000|2021-05-07 10:13:50|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|894
1620382440000|2021-05-07 10:14:00|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|231
1620382480000|2021-05-07 10:14:40|3934|3933.5|3933|3932.5|3934|3933.5|3933|3932.5|4622
1620382490000|2021-05-07 10:14:50|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|87
1620382500000|2021-05-07 10:15:00|3933||3933||3933||3933||180
1620382510000|2021-05-07 10:15:10|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|0
1620382520000|2021-05-07 10:15:20|3933|3933|3933|3932.5|3933|3933|3933|3932.5|0
1620382530000|2021-05-07 10:15:30|||||||||10
1620382540000|2021-05-07 10:15:40|3933.5|3933|3933.5|3933|3934|3933.5|3933.5|3933|680
1620382550000|2021-05-07 10:15:50|3933|3932.5|3932|3931.5|3933|3932.5|3932|3931.5|1830
1620382560000|2021-05-07 10:16:00|3931.5|3931|3930|3929.5|3932|3931.5|3930|3929.5|2219
1620382570000|2021-05-07 10:16:10|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|0
1620382580000|2021-05-07 10:16:20|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|339
1620382590000|2021-05-07 10:16:30|3931.5|3931|3931|3930|3931.5|3931|3931|3930|308
1620382600000|2021-05-07 10:16:40||3930.5||3930.5||3930.5||3930.5|0
1620382620000|2021-05-07 10:17:00|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|1031
1620382630000|2021-05-07 10:17:10|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|0
1620382640000|2021-05-07 10:17:20|3931|3931|3931.5|3931|3932|3931.5|3931|3930.5|2017
1620382650000|2021-05-07 10:17:30|3931|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|184
1620382660000|2021-05-07 10:17:40|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|589
1620382670000|2021-05-07 10:17:50|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|1790
1620382680000|2021-05-07 10:18:00|3933.5|3933|3933.5|3933|3934|3933.5|3933.5|3933|200
1620382690000|2021-05-07 10:18:10|3933|3932.5|3934|3933|3934|3933|3933|3932.5|447
1620382700000|2021-05-07 10:18:20|3933.5|3933.5|3933.5|3933|3933.5|3933.5|3933.5|3933|2
1620382710000|2021-05-07 10:18:30|3934|3932.5|3933.5|3932.5|3934|3932.5|3933|3932.5|1034
1620382730000|2021-05-07 10:18:50|3934|3933|3934|3933|3934|3933|3933.5|3933|0
1620382740000|2021-05-07 10:19:00|3933.5|3932.5|3932.5|3932|3934|3932.5|3932.5|3932|2139
1620382750000|2021-05-07 10:19:10|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|63
1620382760000|2021-05-07 10:19:20|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|564
1620382770000|2021-05-07 10:19:30|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|390
1620382780000|2021-05-07 10:19:40|3932.5|3932|3932.5|3932|3932.5|3932.5|3932.5|3932|124
1620382790000|2021-05-07 10:19:50|3933||3932.5||3933||3932.5||0
1620382800000|2021-05-07 10:20:00|3932|3931.5|3933|3932.5|3933|3932.5|3932|3931.5|1050
1620382810000|2021-05-07 10:20:10|||||||||100
1620382820000|2021-05-07 10:20:20|3933.5|3933|3933.5|3932.5|3934|3933.5|3933.5|3932.5|243
1620382830000|2021-05-07 10:20:30|3933|3933|3933|3932.5|3933|3933|3933|3932.5|0
1620382840000|2021-05-07 10:20:40|3932.5|3932|3933|3932|3933|3932|3932.5|3932|23
1620382850000|2021-05-07 10:20:50|3932.5|3932.5|3932|3931.5|3933|3932.5|3932|3931.5|151
1620382860000|2021-05-07 10:21:00|3932.5||3932||3932.5||3932||1985
1620382870000|2021-05-07 10:21:10|3931.5|3931|3930|3929.5|3931.5|3931|3930|3929.5|10629
1620382880000|2021-05-07 10:21:20|3930.5|3929|3929.5|3929|3930.5|3929.5|3929.5|3929|335
1620382890000|2021-05-07 10:21:30|3929|3928.5|3928.5|3928|3929|3928.5|3928|3927.5|977
1620382900000|2021-05-07 10:21:40|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|1407
1620382910000|2021-05-07 10:21:50|3928.5|3928.5|3927.5|3927|3928.5|3928.5|3927.5|3927|1932
1620382920000|2021-05-07 10:22:00|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|289
1620382930000|2021-05-07 10:22:10|3926|3925.5|3925.5|3925|3926.5|3925.5|3925.5|3925|741
1620382940000|2021-05-07 10:22:20|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|615
1620382950000|2021-05-07 10:22:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|670
1620382960000|2021-05-07 10:22:40|3926|3925|3925.5|3925|3926.5|3925.5|3925.5|3925|430
1620382980000|2021-05-07 10:23:00|3926|3925.5|3927|3926.5|3927|3926.5|3925.5|3925.5|824
1620382990000|2021-05-07 10:23:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|742
1620383000000|2021-05-07 10:23:20|3927|3925.5|3926.5|3925.5|3927|3926|3926|3925.5|371
1620383010000|2021-05-07 10:23:30||3926||3925.5||3926||3925.5|308
1620383020000|2021-05-07 10:23:40|3927|3926|3926.5|3926|3927|3926.5|3926.5|3926|2527
1620383030000|2021-05-07 10:23:50|3926|3925.5|3925|3924.5|3926|3925.5|3925|3924.5|4539
1620383040000|2021-05-07 10:24:00|3925.5|3925|3925.5|3925|3925.5|3925|3925|3925|333
1620383050000|2021-05-07 10:24:10|3926|3925.5|3927.5|3927|3927.5|3927|3926|3925.5|667
1620383060000|2021-05-07 10:24:20|3928|3926.5|3928|3927|3928|3927|3927|3926.5|126
1620383080000|2021-05-07 10:24:40|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|0
1620383090000|2021-05-07 10:24:50|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3926.5|819
1620383100000|2021-05-07 10:25:00||3926.5||3926.5||3926.5||3926.5|0
1620383120000|2021-05-07 10:25:20|3928|3927|3928|3927.5|3928|3927.5|3928|3927|300
1620383130000|2021-05-07 10:25:30|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3927|242
1620383140000|2021-05-07 10:25:40|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|415
1620383150000|2021-05-07 10:25:50|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|700
1620383160000|2021-05-07 10:26:00|3926.5|3926.5|3925|3924.5|3927|3926.5|3925|3924.5|3321
1620383170000|2021-05-07 10:26:10|3924.5|3924|3923.5|3923|3924.5|3924|3923.5|3923|860
1620383180000|2021-05-07 10:26:20|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|324
1620383190000|2021-05-07 10:26:30|3922|3921.5|3922|3921|3922|3921.5|3922|3921|47
1620383200000|2021-05-07 10:26:40||3921.5||3921.5||3921.5||3921.5|0
1620383210000|2021-05-07 10:26:50|3922.5|3921|3922.5|3921.5|3922.5|3922|3922.5|3921|376
1620383220000|2021-05-07 10:27:00|3923|3922|3923|3922.5|3923.5|3923|3923|3922|1575
1620383230000|2021-05-07 10:27:10|3923.5||3923.5||3923.5||3923.5||18
1620383240000|2021-05-07 10:27:20|3923|3922|3922.5|3922|3923|3922|3922.5|3922|1
1620383260000|2021-05-07 10:27:40|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|373
1620383270000|2021-05-07 10:27:50|3923|3923|3923|3922.5|3923|3923|3922.5|3922|442
1620383280000|2021-05-07 10:28:00|3923.5|3922|3923|3922.5|3923.5|3922.5|3922.5|3922|249
1620383290000|2021-05-07 10:28:10|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|240
1620383310000|2021-05-07 10:28:30|3923|3922.5|3922.5|3922|3923|3922.5|3922|3921.5|695
1620383320000|2021-05-07 10:28:40|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1620383330000|2021-05-07 10:28:50|3922|3922|3923|3922.5|3923|3922.5|3922|3922|742
1620383340000|2021-05-07 10:29:00|3923.5||3923.5||3923.5||3923.5||0
1620383350000|2021-05-07 10:29:10|||||||||30
1620383360000|2021-05-07 10:29:20||3923||3923||3923||3923|0
1620383370000|2021-05-07 10:29:30|||||||||8
1620383380000|2021-05-07 10:29:40|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|790
1620383390000|2021-05-07 10:29:50|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|541
1620383400000|2021-05-07 10:30:00|3923.5|3923|3922|3921|3924|3923.5|3922|3921|1336
1620383410000|2021-05-07 10:30:10|3921.5|3920.5|3921|3920.5|3922|3921|3921|3920.5|1711
1620383420000|2021-05-07 10:30:20|3921.5|3921|3922.5|3921.5|3923|3922|3921.5|3921|430
1620383430000|2021-05-07 10:30:30|3922|3921|3922|3921|3922|3921|3921.5|3921|249
1620383440000|2021-05-07 10:30:40|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|0
1620383450000|2021-05-07 10:30:50|3922.5||3922||3922.5||3922||35
1620383460000|2021-05-07 10:31:00|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|350
1620383480000|2021-05-07 10:31:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|48
1620383490000|2021-05-07 10:31:30|||||||||2
1620383500000|2021-05-07 10:31:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|313
1620383510000|2021-05-07 10:31:50|3923.5|3923|3924|3923.5|3924.5|3923.5|3923.5|3923|248
1620383520000|2021-05-07 10:32:00|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|1055
1620383530000|2021-05-07 10:32:10|3924|3923|3923.5|3923|3924|3923.5|3923.5|3923|376
1620383540000|2021-05-07 10:32:20|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|717
1620383550000|2021-05-07 10:32:30|3922|3921.5|3922|3921|3922|3921.5|3922|3921|100
1620383560000|2021-05-07 10:32:40|3921.5|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3920|2576
1620383570000|2021-05-07 10:32:50|3920|3919.5|3919|3918.5|3920.5|3920|3919|3918.5|4420
1620383580000|2021-05-07 10:33:00|3919.5||3919.5||3919.5||3919.5||0
1620383590000|2021-05-07 10:33:10|3920|3919|3921.5|3921|3921.5|3921|3920|3919|841
1620383600000|2021-05-07 10:33:20|3922||3922||3922||3922||0
1620383610000|2021-05-07 10:33:30|3921.5|3921.5|3922.5|3922|3923|3922|3921.5|3921.5|249
1620383620000|2021-05-07 10:33:40|3923||3923||3923||3922.5||0
1620383630000|2021-05-07 10:33:50|3922.5|3922.5|3924|3923|3924|3923|3922.5|3922.5|0
1620383640000|2021-05-07 10:34:00|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|12
1620383650000|2021-05-07 10:34:10|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|248
1620383660000|2021-05-07 10:34:20|3924|3923|3923|3922.5|3924|3923.5|3923|3922.5|154
1620383670000|2021-05-07 10:34:30|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|919
1620383690000|2021-05-07 10:34:50|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3920.5|355
1620383700000|2021-05-07 10:35:00|3921|3920.5|3921|3920|3921|3920.5|3921|3920|5
1620383710000|2021-05-07 10:35:10|3920.5||3921||3921.5||3920.5||0
1620383720000|2021-05-07 10:35:20||3920.5||3920.5||3920.5||3920.5|1
1620383730000|2021-05-07 10:35:30|||||||||200
1620383740000|2021-05-07 10:35:40|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|759
1620383760000|2021-05-07 10:36:00|3921|3921|3922.5|3922|3923|3922|3921|3921|864
1620383770000|2021-05-07 10:36:10|3923|3921.5|3923.5|3922.5|3924.5|3923.5|3922|3921.5|993
1620383790000|2021-05-07 10:36:30|3924|3923|3924.5|3924|3925|3924|3924|3923|1161
1620383800000|2021-05-07 10:36:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|0
1620383810000|2021-05-07 10:36:50|3923|3922.5|3922.5|3922|3923.5|3923|3922.5|3922|791
1620383820000|2021-05-07 10:37:00|3923|3921.5|3922|3921|3923|3921.5|3921.5|3921|735
1620383830000|2021-05-07 10:37:10|3922.5|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|160
1620383840000|2021-05-07 10:37:20||3921.5||3922||3922||3921.5|0
1620383850000|2021-05-07 10:37:30|||||||||249
1620383860000|2021-05-07 10:37:40|3923||3923||3923||3923||0
1620383870000|2021-05-07 10:37:50||3922.5||3922.5||3922.5||3922.5|0
1620383880000|2021-05-07 10:38:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|393
1620383890000|2021-05-07 10:38:10|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|557
1620383900000|2021-05-07 10:38:20|3924|3922.5|3924|3923|3924|3923|3924|3922.5|0
1620383910000|2021-05-07 10:38:30|3923.5|3923.5|3924|3923|3924|3923.5|3923.5|3922.5|0
1620383920000|2021-05-07 10:38:40|||||||||205
1620383930000|2021-05-07 10:38:50|3923.5|3922.5|3923|3922|3923.5|3922.5|3922.5|3922|1016
1620383940000|2021-05-07 10:39:00|3922.5|3922.5|3924|3923.5|3924|3923.5|3922.5|3922|1093
1620383950000|2021-05-07 10:39:10|3924.5|3924|3924|3923.5|3925|3924|3924|3923.5|814
1620383960000|2021-05-07 10:39:20|||||||||25
1620383970000|2021-05-07 10:39:30|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|459
1620383980000|2021-05-07 10:39:40|3924.5|3924|3926|3925.5|3926|3925.5|3924.5|3924|1486
1620383990000|2021-05-07 10:39:50|3925.5|3925|3928|3927.5|3928|3927.5|3925.5|3925|3014
1620384000000|2021-05-07 10:40:00|3928.5|3928|3928.5|3928|3928.5|3928|3927.5|3927|2394
1620384010000|2021-05-07 10:40:10|3928|3927.5|3927.5|3927|3928|3927.5|3927|3926.5|1136
1620384020000|2021-05-07 10:40:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1620384030000|2021-05-07 10:40:30|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|45
1620384040000|2021-05-07 10:40:40|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|721
1620384050000|2021-05-07 10:40:50|3929.5|3929|3931|3930|3931|3930|3929.5|3929|1742
1620384060000|2021-05-07 10:41:00|3930.5|3929.5|3929|3928|3931|3930|3929|3928|2030
1620384070000|2021-05-07 10:41:10|||||||||1
1620384080000|2021-05-07 10:41:20|3928.5||3928.5||3928.5||3928.5||0
1620384090000|2021-05-07 10:41:30|3929|3927.5|3929|3928|3931|3930|3928.5|3927.5|3291
1620384100000|2021-05-07 10:41:40|3928.5|3927.5|3929|3928|3929|3928.5|3928.5|3927.5|934
1620384110000|2021-05-07 10:41:50|3928.5||3929||3929||3928.5||50
1620384120000|2021-05-07 10:42:00|3928.5|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|0
1620384130000|2021-05-07 10:42:10|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|642
1620384140000|2021-05-07 10:42:20|3929.5|3929|3930|3929.5|3930.5|3929.5|3929.5|3929|140
1620384150000|2021-05-07 10:42:30|3930.5|3929|3930.5|3929.5|3930.5|3929.5|3930.5|3929|1
1620384160000|2021-05-07 10:42:40|3930|3930|3930.5|3930|3930.5|3930|3930|3929.5|5
1620384170000|2021-05-07 10:42:50|||||||||100
1620384180000|2021-05-07 10:43:00|3931|3930.5|3932|3931|3932|3931|3930.5|3930|4908
1620384200000|2021-05-07 10:43:20||3931.5||3931.5||3931.5||3931.5|0
1620384210000|2021-05-07 10:43:30|3932.5|3932|3932.5|3932|3932.5|3932|3932|3931.5|383
1620384230000|2021-05-07 10:43:50|||||||||50
1620384240000|2021-05-07 10:44:00|3932|3931.5|3933.5|3933|3933.5|3933|3932|3931.5|2564
1620384250000|2021-05-07 10:44:10|3933|3932.5|3933|3932.5|3933.5|3933|3932.5|3932|1900
1620384260000|2021-05-07 10:44:20|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|940
1620384270000|2021-05-07 10:44:30|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|100
1620384290000|2021-05-07 10:44:50|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3931|809
1620384300000|2021-05-07 10:45:00|3932|3931.5|3932|3931|3932|3931.5|3931.5|3931|493
1620384310000|2021-05-07 10:45:10|3932.5|3931.5|3933|3932.5|3933|3932.5|3932.5|3931.5|484
1620384320000|2021-05-07 10:45:20|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|603
1620384330000|2021-05-07 10:45:30|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|223
1620384340000|2021-05-07 10:45:40|3932||3932||3932||3932||112
1620384350000|2021-05-07 10:45:50|3931.5|3931|3932|3931|3932|3931|3931.5|3931|0
1620384360000|2021-05-07 10:46:00|3932.5|3931.5|3931.5|3931|3932.5|3932|3931.5|3931|170
1620384370000|2021-05-07 10:46:10|3931|3930.5|3931|3930|3931|3931|3930.5|3930|331
1620384380000|2021-05-07 10:46:20|3930.5||3930.5||3930.5||3930.5||0
1620384390000|2021-05-07 10:46:30|||||||||15
1620384400000|2021-05-07 10:46:40|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929|355
1620384410000|2021-05-07 10:46:50|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|83
1620384420000|2021-05-07 10:47:00|3930.5|3930|3932|3931.5|3932|3931.5|3930.5|3929.5|1234
1620384430000|2021-05-07 10:47:10|3932.5||3932||3932.5||3932||0
1620384440000|2021-05-07 10:47:20|3931.5|3931|3932|3931|3932|3931.5|3931.5|3931|0
1620384450000|2021-05-07 10:47:30|3931.5||3931.5||3931.5||3931.5||93
1620384460000|2021-05-07 10:47:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931|250
1620384480000|2021-05-07 10:48:00|||||||||1888
1620384500000|2021-05-07 10:48:20|3932.5|3932|3930.5|3930|3932.5|3932|3930.5|3930|4019
1620384510000|2021-05-07 10:48:30|3931||3930.5||3931||3930.5||1305
1620384520000|2021-05-07 10:48:40|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930.5|391
1620384530000|2021-05-07 10:48:50|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|10
1620384540000|2021-05-07 10:49:00|3932||3932.5||3932.5||3932||500
1620384550000|2021-05-07 10:49:10|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|436
1620384560000|2021-05-07 10:49:20||3932||3932||3932||3932|0
1620384570000|2021-05-07 10:49:30|||||||||10
1620384580000|2021-05-07 10:49:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|150
1620384590000|2021-05-07 10:49:50|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|195
1620384600000|2021-05-07 10:50:00|3932|3931.5|3934|3933.5|3935|3934.5|3932|3931.5|3912
1620384610000|2021-05-07 10:50:10|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|1000
1620384620000|2021-05-07 10:50:20|3932.5|3932|3932|3931|3933|3932|3931.5|3931|1988
1620384630000|2021-05-07 10:50:30|3931.5|3931.5|3932|3931.5|3932|3931.5|3931.5|3931|240
1620384640000|2021-05-07 10:50:40||3931||3931||3931||3931|0
1620384650000|2021-05-07 10:50:50||3931.5||3931.5||3931.5||3931.5|0
1620384670000|2021-05-07 10:51:10|3931.5|3931|3931.5|3931|3932|3931|3931.5|3931|0
1620384680000|2021-05-07 10:51:20|3931|3930.5|3930.5|3930|3931.5|3930.5|3930.5|3930|1927
1620384690000|2021-05-07 10:51:30|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|0
1620384700000|2021-05-07 10:51:40|||||||||1
1620384710000|2021-05-07 10:51:50|3930.5|3930|3930|3929|3930.5|3930|3929.5|3929|2468
1620384720000|2021-05-07 10:52:00|3930.5|3929.5|3930.5|3930|3930.5|3930|3930|3929|1704
1620384730000|2021-05-07 10:52:10|||||||||1080
1620384740000|2021-05-07 10:52:20|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|1226
1620384750000|2021-05-07 10:52:30|3931||3931||3931||3930.5||249
1620384760000|2021-05-07 10:52:40|3930.5|3930.5|3931|3930.5|3931|3930.5|3930|3929.5|3063
1620384770000|2021-05-07 10:52:50|3930.5|3930|3931|3930|3931|3930|3930.5|3930|214
1620384780000|2021-05-07 10:53:00|3930.5|3930.5|3931|3930.5|3931.5|3931|3930.5|3930|1786
1620384790000|2021-05-07 10:53:10|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3930.5|745
1620384800000|2021-05-07 10:53:20|3932|3930.5|3932|3931.5|3932|3931.5|3932|3930.5|2353
1620384810000|2021-05-07 10:53:30|3932.5|3932|3933.5|3933|3933.5|3933|3932.5|3932|521
1620384820000|2021-05-07 10:53:40|3934|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|560
1620384830000|2021-05-07 10:53:50|3934|3934|3935.5|3935|3935.5|3935|3934|3934|2200
1620384840000|2021-05-07 10:54:00|3935|3934.5|3934.5|3933.5|3935.5|3935|3934.5|3933.5|2880
1620384850000|2021-05-07 10:54:10|3934|3933|3933.5|3933|3934|3933.5|3933.5|3933|0
1620384860000|2021-05-07 10:54:20||3932.5||3932.5||3932.5||3932.5|75
1620384870000|2021-05-07 10:54:30||3933||3933||3933||3933|0
1620384880000|2021-05-07 10:54:40|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|910
1620384890000|2021-05-07 10:54:50|3932.5|3932|3932|3931.5|3933|3932|3932|3931.5|1072
1620384900000|2021-05-07 10:55:00|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|152
1620384910000|2021-05-07 10:55:10|||||||||94
1620384940000|2021-05-07 10:55:40|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|500
1620384950000|2021-05-07 10:55:50|3932||3931.5||3932||3931.5||81
1620384960000|2021-05-07 10:56:00|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|355
1620384970000|2021-05-07 10:56:10|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|226
1620384980000|2021-05-07 10:56:20|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|150
1620384990000|2021-05-07 10:56:30|3930||3930.5||3930.5||3930||597
1620385000000|2021-05-07 10:56:40|3930||3930||3930||3930||0
1620385020000|2021-05-07 10:57:00|3930.5|3930|3931|3930.5|3931.5|3931|3930.5|3930|1207
1620385030000|2021-05-07 10:57:10|3930.5|3929.5|3929.5|3929|3930.5|3929.5|3929.5|3929|1855
1620385050000|2021-05-07 10:57:30|3929|3928.5|3929|3928|3929|3928.5|3929|3928|1
1620385060000|2021-05-07 10:57:40|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|385
1620385070000|2021-05-07 10:57:50|3929|3928|3928.5|3928|3929|3928.5|3928.5|3928|786
1620385090000|2021-05-07 10:58:10|||||||||41
1620385100000|2021-05-07 10:58:20|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|756
1620385110000|2021-05-07 10:58:30|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|328
1620385120000|2021-05-07 10:58:40||3928||3927.5||3928||3927.5|33
1620385130000|2021-05-07 10:58:50|3928||3928||3928||3928||158
1620385140000|2021-05-07 10:59:00|3927.5|3927|3927.5|3927|3927.5|3927.5|3927.5|3927|112
1620385150000|2021-05-07 10:59:10|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|459
1620385160000|2021-05-07 10:59:20|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|1046
1620385170000|2021-05-07 10:59:30|3925.5|3925|3924.5|3924|3925.5|3925|3924.5|3924|792
1620385180000|2021-05-07 10:59:40|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924|215
1620385190000|2021-05-07 10:59:50|3924.5|3924|3925.5|3925|3926|3925|3924.5|3924|1230
1620385200000|2021-05-07 11:00:00|3925|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|355
1620385210000|2021-05-07 11:00:10|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|447
1620385220000|2021-05-07 11:00:20|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|701
1620385230000|2021-05-07 11:00:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|102
1620385240000|2021-05-07 11:00:40|3924.5|3924|3925|3924|3925|3924.5|3924.5|3924|717
1620385250000|2021-05-07 11:00:50|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|168
1620385260000|2021-05-07 11:01:00|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|2
1620385270000|2021-05-07 11:01:10|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|230
1620385280000|2021-05-07 11:01:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|2
1620385290000|2021-05-07 11:01:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|234
1620385300000|2021-05-07 11:01:40|3924|3922.5|3923.5|3923|3924|3923.5|3923.5|3922.5|651
1620385310000|2021-05-07 11:01:50|3923|3922.5|3924|3923.5|3924.5|3924|3923|3922|2612
1620385360000|2021-05-07 11:02:40|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|553
1620385370000|2021-05-07 11:02:50|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|167
1620385390000|2021-05-07 11:03:10||3924||3924||3924||3924|241
1620385400000|2021-05-07 11:03:20|3924|3923.5|3924.5|3924|3925|3924.5|3924|3923.5|1593
1620385410000|2021-05-07 11:03:30|3925|3924.5|3925|3924.5|3925.5|3924.5|3924.5|3924|506
1620385420000|2021-05-07 11:03:40|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|342
1620385430000|2021-05-07 11:03:50|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|170
1620385440000|2021-05-07 11:04:00|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|223
1620385450000|2021-05-07 11:04:10|3922||3922||3922||3922||40
1620385460000|2021-05-07 11:04:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|384
1620385470000|2021-05-07 11:04:30|3922|3921.5|3922|3921.5|3922|3922|3922|3921|156
1620385480000|2021-05-07 11:04:40|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|198
1620385500000|2021-05-07 11:05:00|3922|3921.5|3923|3922|3923|3922.5|3922|3921.5|1616
1620385510000|2021-05-07 11:05:10|3922.5||3922.5||3922.5||3922.5||0
1620385520000|2021-05-07 11:05:20|3923|3922.5|3923|3922.5|3924|3923.5|3923|3922.5|392
1620385530000|2021-05-07 11:05:30|3922.5|3922|3922|3921.5|3923|3922.5|3922|3921.5|1049
1620385540000|2021-05-07 11:05:40|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|596
1620385550000|2021-05-07 11:05:50|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|1264
1620385560000|2021-05-07 11:06:00|3921.5|3921|3922.5|3922|3922.5|3922|3921.5|3921|857
1620385570000|2021-05-07 11:06:10|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|1235
1620385590000|2021-05-07 11:06:30|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|671
1620385600000|2021-05-07 11:06:40|3922.5|3922|3923.5|3922.5|3923.5|3923|3922.5|3922|2472
1620385610000|2021-05-07 11:06:50||3923||3923||3923||3923|442
1620385630000|2021-05-07 11:07:10|||||||||278
1620385640000|2021-05-07 11:07:20|||||||||32
1620385650000|2021-05-07 11:07:30|||||||||84
1620385660000|2021-05-07 11:07:40|||||||||126
1620385670000|2021-05-07 11:07:50|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|463
1620385700000|2021-05-07 11:08:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|522
1620385720000|2021-05-07 11:08:40|3923.5|3923|3922|3921.5|3923.5|3923|3922|3921.5|1068
1620385730000|2021-05-07 11:08:50|3922.5|3922|3922|3921|3922.5|3922|3922|3921|189
1620385740000|2021-05-07 11:09:00||3921.5||3921.5||3921.5||3921.5|25
1620385750000|2021-05-07 11:09:10|||||||||100
1620385760000|2021-05-07 11:09:20|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|566
1620385780000|2021-05-07 11:09:40|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|393
1620385790000|2021-05-07 11:09:50|3921.5|3920.5|3921.5|3921|3921.5|3921|3921.5|3920.5|808
1620385800000|2021-05-07 11:10:00|||||||||5
1620385840000|2021-05-07 11:10:40|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|353
1620385860000|2021-05-07 11:11:00|||||||||1
1620385880000|2021-05-07 11:11:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|1971
1620385890000|2021-05-07 11:11:30|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|1344
1620385900000|2021-05-07 11:11:40|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|150
1620385910000|2021-05-07 11:11:50|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|1
1620385920000|2021-05-07 11:12:00|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|129
1620385930000|2021-05-07 11:12:10|3919.5||3919.5||3919.5||3919||12
1620385940000|2021-05-07 11:12:20|3920|3919|3920|3919.5|3920|3919.5|3920|3919|980
1620385950000|2021-05-07 11:12:30|3920.5|3920|3920.5|3920|3921|3920|3920.5|3919.5|1047
1620385960000|2021-05-07 11:12:40|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|52
1620385970000|2021-05-07 11:12:50|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|123
1620385980000|2021-05-07 11:13:00|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|187
1620386000000|2021-05-07 11:13:20|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|1393
1620386010000|2021-05-07 11:13:30||3921||3920.5||3921||3920.5|0
1620386020000|2021-05-07 11:13:40|3921||3921||3921||3921||0
1620386040000|2021-05-07 11:14:00|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|98
1620386050000|2021-05-07 11:14:10|3921|3921|3921|3920.5|3921|3921|3921|3920.5|91
1620386060000|2021-05-07 11:14:20|3920.5|3920|3922|3921.5|3922|3921.5|3920.5|3920|3667
1620386070000|2021-05-07 11:14:30|3922.5||3922.5||3922.5||3922||0
1620386080000|2021-05-07 11:14:40|3923|3922|3923.5|3923|3923.5|3923|3923|3922|747
1620386090000|2021-05-07 11:14:50|3923|3922.5|3923|3922|3923|3922.5|3922.5|3922|1870
1620386120000|2021-05-07 11:15:20|3922.5||3923||3923||3922.5||551
1620386130000|2021-05-07 11:15:30|3922.5||3922.5||3922.5||3922.5||140
1620386140000|2021-05-07 11:15:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|258
1620386160000|2021-05-07 11:16:00|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|690
1620386180000|2021-05-07 11:16:20|3922.5||3922.5||3922.5||3922.5||112
1620386210000|2021-05-07 11:16:50|3922|3921.5|3922|3921.5|3922|3922|3922|3921.5|1111
1620386220000|2021-05-07 11:17:00|3921.5|3921|3921|3920|3921.5|3921|3921|3920|2786
1620386230000|2021-05-07 11:17:10||3920.5||3920||3920.5||3920|0
1620386240000|2021-05-07 11:17:20|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921.5|3920.5|717
1620386250000|2021-05-07 11:17:30||3921||3921||3921||3921|0
1620386270000|2021-05-07 11:17:50|3921|3920.5|3922|3921.5|3922|3921.5|3921|3920.5|1749
1620386280000|2021-05-07 11:18:00|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|368
1620386290000|2021-05-07 11:18:10|||||||||7
1620386300000|2021-05-07 11:18:20|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|215
1620386310000|2021-05-07 11:18:30|3921.5|3921|3922.5|3922|3922.5|3922|3921.5|3921|1136
1620386330000|2021-05-07 11:18:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1509
1620386350000|2021-05-07 11:19:10|3922|3921.5|3921.5|3921|3922.5|3921.5|3921.5|3921|1787
1620386360000|2021-05-07 11:19:20|3921|3920.5|3921|3920.5|3921|3921|3920.5|3920|2555
1620386370000|2021-05-07 11:19:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|96
1620386380000|2021-05-07 11:19:40|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|385
1620386390000|2021-05-07 11:19:50|3922||3921.5||3922||3921.5||249
1620386410000|2021-05-07 11:20:10|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921.5|497
1620386430000|2021-05-07 11:20:30|||||||||82
1620386440000|2021-05-07 11:20:40|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|703
1620386450000|2021-05-07 11:20:50|3921||3921||3921||3921||0
1620386460000|2021-05-07 11:21:00|||||||||127
1620386470000|2021-05-07 11:21:10|3921.5|3921|3922|3921|3922|3921|3921|3921|111
1620386480000|2021-05-07 11:21:20|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|92
1620386490000|2021-05-07 11:21:30||3920||3920.5||3920.5||3920|86
1620386510000|2021-05-07 11:21:50|3921.5||3921.5||3921.5||3921.5||101
1620386520000|2021-05-07 11:22:00|3921|3920|3921|3920|3921|3920|3921|3920|0
1620386530000|2021-05-07 11:22:10|3920.5||3921||3921||3920.5||249
1620386550000|2021-05-07 11:22:30|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|270
1620386560000|2021-05-07 11:22:40|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|1043
1620386570000|2021-05-07 11:22:50|3920.5|3920|3921|3920.5|3921.5|3921|3920.5|3920|1681
1620386580000|2021-05-07 11:23:00|||||||||248
1620386590000|2021-05-07 11:23:10|||||||||771
1620386600000|2021-05-07 11:23:20|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|405
1620386610000|2021-05-07 11:23:30|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|250
1620386630000|2021-05-07 11:23:50|||||||||43
1620386650000|2021-05-07 11:24:10||3920.5||3920.5||3920.5||3920.5|109
1620386660000|2021-05-07 11:24:20|3921||3921||3921||3921||0
1620386670000|2021-05-07 11:24:30|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|1736
1620386680000|2021-05-07 11:24:40|||||||||5
1620386690000|2021-05-07 11:24:50|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|508
1620386740000|2021-05-07 11:25:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|566
1620386750000|2021-05-07 11:25:50|||||||||15
1620386760000|2021-05-07 11:26:00|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|0
1620386800000|2021-05-07 11:26:40|||||||||12
1620386810000|2021-05-07 11:26:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|659
1620386820000|2021-05-07 11:27:00|3922|3921.5|3923|3922|3923|3922.5|3922|3921.5|564
1620386830000|2021-05-07 11:27:10|3922.5||3922.5||3922.5||3922.5||0
1620386840000|2021-05-07 11:27:20|3923|3921.5|3922.5|3922|3923|3922.5|3922.5|3921.5|648
1620386850000|2021-05-07 11:27:30|3922|3921.5|3923.5|3923|3923.5|3923|3922|3921.5|83
1620386860000|2021-05-07 11:27:40|||||||||247
1620386870000|2021-05-07 11:27:50|3923|3922.5|3923|3922.5|3923|3923|3923|3922.5|473
1620386880000|2021-05-07 11:28:00|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|248
1620386890000|2021-05-07 11:28:10|3924|3923|3924|3923.5|3924.5|3924|3924|3923|785
1620386900000|2021-05-07 11:28:20|3923.5|3923|3923.5|3923|3924.5|3924|3923.5|3923|2641
1620386920000|2021-05-07 11:28:40|3923|3922.5|3925.5|3925|3925.5|3925|3923|3922.5|2974
1620386930000|2021-05-07 11:28:50|3926|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|1623
1620386940000|2021-05-07 11:29:00|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|2654
1620386950000|2021-05-07 11:29:10|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|638
1620386960000|2021-05-07 11:29:20|3927|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|495
1620386970000|2021-05-07 11:29:30||3927||3926.5||3927||3926.5|30
1620386980000|2021-05-07 11:29:40|3927|3926|3925.5|3925|3927|3926|3925.5|3925|4817
1620387000000|2021-05-07 11:30:00|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|168
1620387010000|2021-05-07 11:30:10|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|614
1620387020000|2021-05-07 11:30:20|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|408
1620387030000|2021-05-07 11:30:30|3926|3925.5|3926|3925|3926|3925.5|3926|3925|877
1620387040000|2021-05-07 11:30:40||3925.5||3925.5||3925.5||3925.5|0
1620387050000|2021-05-07 11:30:50|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|128
1620387060000|2021-05-07 11:31:00|3926||3926.5||3926.5||3926||14
1620387070000|2021-05-07 11:31:10|3926|3926|3926|3925|3926|3926|3926|3925|116
1620387080000|2021-05-07 11:31:20|3925.5|3925.5|3926|3925.5|3926|3925.5|3925.5|3925.5|100
1620387090000|2021-05-07 11:31:30|||||||||90
1620387100000|2021-05-07 11:31:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|145
1620387110000|2021-05-07 11:31:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1620387120000|2021-05-07 11:32:00|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|1456
1620387130000|2021-05-07 11:32:10|3925.5||3925.5||3925.5||3925.5||853
1620387150000|2021-05-07 11:32:30|3925|3925|3925|3924.5|3925.5|3925|3925|3924.5|451
1620387180000|2021-05-07 11:33:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|410
1620387190000|2021-05-07 11:33:10|||||||||66
1620387210000|2021-05-07 11:33:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|328
1620387230000|2021-05-07 11:33:50|3925.5||3925||3925.5||3925||249
1620387250000|2021-05-07 11:34:10|3925.5|3925|3927|3926|3927|3926|3925.5|3925|1519
1620387260000|2021-05-07 11:34:20|3926.5|3926.5|3927|3926.5|3927.5|3926.5|3926.5|3926.5|0
1620387280000|2021-05-07 11:34:40||3926||3926.5||3926.5||3926|103
1620387290000|2021-05-07 11:34:50|3927.5|3927|3928|3927|3928|3927|3927.5|3927|130
1620387300000|2021-05-07 11:35:00||3927.5||3927.5||3927.5||3927.5|0
1620387310000|2021-05-07 11:35:10|3927.5|3927|3927.5|3927|3927.5|3927|3927|3926.5|2411
1620387320000|2021-05-07 11:35:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1620387340000|2021-05-07 11:35:40|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|870
1620387350000|2021-05-07 11:35:50|3928.5|3928|3928.5|3928|3929|3928.5|3928.5|3928|1297
1620387360000|2021-05-07 11:36:00|3929|3927.5|3928|3927.5|3929|3928|3928|3927.5|1156
1620387370000|2021-05-07 11:36:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|961
1620387390000|2021-05-07 11:36:30|3927|3926.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|1121
1620387400000|2021-05-07 11:36:40|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|113
1620387410000|2021-05-07 11:36:50|3926|3925|3926|3925|3926|3925|3925.5|3925|402
1620387420000|2021-05-07 11:37:00|3925.5||3925.5||3926||3925.5||0
1620387440000|2021-05-07 11:37:20|3925|3924.5|3923|3922.5|3925|3924.5|3923|3922.5|2576
1620387450000|2021-05-07 11:37:30|3923.5||3923||3923.5||3923||0
1620387460000|2021-05-07 11:37:40|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|399
1620387470000|2021-05-07 11:37:50|3922|3922|3922.5|3922|3922.5|3922|3922|3921.5|6339
1620387480000|2021-05-07 11:38:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|595
1620387490000|2021-05-07 11:38:10|||||||||210
1620387510000|2021-05-07 11:38:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|174
1620387530000|2021-05-07 11:38:50|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|255
1620387560000|2021-05-07 11:39:20|||||||||36
1620387570000|2021-05-07 11:39:30|||||||||70
1620387580000|2021-05-07 11:39:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|553
1620387590000|2021-05-07 11:39:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|742
1620387610000|2021-05-07 11:40:10|||||||||249
1620387620000|2021-05-07 11:40:20|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|503
1620387630000|2021-05-07 11:40:30|3922.5|3922|3922.5|3922|3922.5|3922.5|3922.5|3922|238
1620387650000|2021-05-07 11:40:50|3923|3922.5|3923|3922|3923|3922.5|3922.5|3922|340
1620387660000|2021-05-07 11:41:00|3922.5|3922.5|3922.5|3922|3922.5|3922.5|3922.5|3922|0
1620387670000|2021-05-07 11:41:10|||||||||5
1620387680000|2021-05-07 11:41:20|3923||3923||3923||3923||2
1620387690000|2021-05-07 11:41:30|3922.5|3922.5|3923|3922.5|3923|3922.5|3922.5|3922.5|97
1620387710000|2021-05-07 11:41:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|408
1620387720000|2021-05-07 11:42:00|||||||||50
1620387730000|2021-05-07 11:42:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1620387750000|2021-05-07 11:42:30|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|459
1620387760000|2021-05-07 11:42:40|||||||||500
1620387770000|2021-05-07 11:42:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|215
1620387800000|2021-05-07 11:43:20|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|527
1620387810000|2021-05-07 11:43:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1620387820000|2021-05-07 11:43:40|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922.5|121
1620387840000|2021-05-07 11:44:00|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3920.5|180
1620387850000|2021-05-07 11:44:10||3920.5||3921||3921||3920.5|0
1620387870000|2021-05-07 11:44:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|481
1620387880000|2021-05-07 11:44:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|0
1620387890000|2021-05-07 11:44:50|3922||3921.5||3922||3921.5||86
1620387900000|2021-05-07 11:45:00|3921|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|6633
1620387910000|2021-05-07 11:45:10|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|210
1620387940000|2021-05-07 11:45:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|34
1620387950000|2021-05-07 11:45:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|532
1620387960000|2021-05-07 11:46:00|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1620387970000|2021-05-07 11:46:10||3920.5||3920||3920.5||3920|8
1620387980000|2021-05-07 11:46:20||3920.5||3920.5||3920.5||3920.5|0
1620387990000|2021-05-07 11:46:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|31
1620388010000|2021-05-07 11:46:50|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|3110
1620388020000|2021-05-07 11:47:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|50
1620388030000|2021-05-07 11:47:10|3921.5|3921|3921.5|3920.5|3922|3921|3921.5|3920.5|1467
1620388040000|2021-05-07 11:47:20|3921||3921||3921||3921||20
1620388050000|2021-05-07 11:47:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1620388060000|2021-05-07 11:47:40|3921|3920.5|3922|3921|3922|3921.5|3921|3920.5|561
1620388070000|2021-05-07 11:47:50|3921.5|3921.5|3921|3920.5|3922|3921.5|3921|3920.5|1512
1620388080000|2021-05-07 11:48:00|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|150
1620388090000|2021-05-07 11:48:10|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|2
1620388100000|2021-05-07 11:48:20|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|0
1620388120000|2021-05-07 11:48:40||3920.5||3921||3921||3920.5|11
1620388140000|2021-05-07 11:49:00|||||||||2
1620388160000|2021-05-07 11:49:20|||||||||10
1620388170000|2021-05-07 11:49:30|||||||||5
1620388180000|2021-05-07 11:49:40|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|386
1620388190000|2021-05-07 11:49:50|3922|3921|3922.5|3921.5|3922.5|3922|3922|3921|1306
1620388200000|2021-05-07 11:50:00|3923|3922|3923|3922|3923|3922|3923|3922|200
1620388210000|2021-05-07 11:50:10|3922.5||3922.5||3922.5||3922.5||300
1620388220000|2021-05-07 11:50:20|3922|3921.5|3923.5|3923|3923.5|3923|3922|3921.5|2518
1620388230000|2021-05-07 11:50:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|418
1620388240000|2021-05-07 11:50:40|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|322
1620388260000|2021-05-07 11:51:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1620388270000|2021-05-07 11:51:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|1356
1620388280000|2021-05-07 11:51:20||3922.5||3923||3923||3922.5|1843
1620388290000|2021-05-07 11:51:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1362
1620388310000|2021-05-07 11:51:50|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|439
1620388320000|2021-05-07 11:52:00|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|1414
1620388330000|2021-05-07 11:52:10|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|8111
1620388340000|2021-05-07 11:52:20|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|3071
1620388350000|2021-05-07 11:52:30|||||||||25
1620388370000|2021-05-07 11:52:50|||||||||27
1620388380000|2021-05-07 11:53:00|3923.5|3923|3923|3922.5|3923.5|3923|3922.5|3922|4437
1620388390000|2021-05-07 11:53:10|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|511
1620388410000|2021-05-07 11:53:30|3923|3923|3922.5|3922|3923|3923|3922.5|3922|50
1620388430000|2021-05-07 11:53:50|3923|3922.5|3923|3922|3923|3922.5|3923|3922|247
1620388440000|2021-05-07 11:54:00|3922.5|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|630
1620388450000|2021-05-07 11:54:10||3922||3922||3922.5||3922|994
1620388460000|2021-05-07 11:54:20||3922.5||3922.5||3922.5||3922.5|248
1620388480000|2021-05-07 11:54:40|3923.5|3923|3924|3923|3924|3923|3923.5|3923|296
1620388500000|2021-05-07 11:55:00||3923.5||3923||3923.5||3923|255
1620388510000|2021-05-07 11:55:10|3923.5|3922.5|3923|3922|3923.5|3922.5|3923|3922|740
1620388520000|2021-05-07 11:55:20||3922.5||3922||3922.5||3922|101
1620388530000|2021-05-07 11:55:30|3922.5|3922.5|3922.5|3922|3922.5|3922.5|3922.5|3922|0
1620388540000|2021-05-07 11:55:40|3923||3922.5||3923||3922.5||420
1620388550000|2021-05-07 11:55:50|3923|3922.5|3924|3923.5|3924.5|3923.5|3922.5|3922.5|1322
1620388560000|2021-05-07 11:56:00|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|162
1620388570000|2021-05-07 11:56:10|3924|3923|3923.5|3923|3924|3923|3923|3922.5|962
1620388580000|2021-05-07 11:56:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|244
1620388590000|2021-05-07 11:56:30|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|0
1620388600000|2021-05-07 11:56:40|3922.5|3922|3922|3921.5|3922.5|3922.5|3922|3921.5|862
1620388610000|2021-05-07 11:56:50|3921.5|3921|3922|3921|3922|3921|3921.5|3921|0
1620388620000|2021-05-07 11:57:00|3921.5|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|937
1620388630000|2021-05-07 11:57:10|3921.5|3921|3921|3920|3921.5|3921|3921|3920|294
1620388640000|2021-05-07 11:57:20|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|4
1620388650000|2021-05-07 11:57:30|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|2
1620388660000|2021-05-07 11:57:40|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|52
1620388670000|2021-05-07 11:57:50|3919.5|3919|3921.5|3920.5|3921.5|3920.5|3919.5|3919|3153
1620388680000|2021-05-07 11:58:00|3921|3921|3920.5|3920|3921.5|3921|3920.5|3920|0
1620388690000|2021-05-07 11:58:10|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1620388700000|2021-05-07 11:58:20|3920.5|3920|3920.5|3920|3921|3920|3920.5|3920|0
1620388710000|2021-05-07 11:58:30|3921||3920.5||3921||3920.5||200
1620388720000|2021-05-07 11:58:40|3921|3920.5|3921.5|3921|3921.5|3921|3920.5|3920.5|1280
1620388730000|2021-05-07 11:58:50|3922||3922||3922||3922||305
1620388740000|2021-05-07 11:59:00|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921.5|91
1620388750000|2021-05-07 11:59:10|3922.5|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|444
1620388760000|2021-05-07 11:59:20|||||||||64
1620388770000|2021-05-07 11:59:30|||||||||20
1620388790000|2021-05-07 11:59:50|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|292
1620388800000|2021-05-07 12:00:00|||||||||164
1620388810000|2021-05-07 12:00:10|3921.5|3921|3921|3920.5|3922|3921.5|3921|3920.5|1272
1620388820000|2021-05-07 12:00:20|3920.5|3920|3921|3920|3921|3920|3920.5|3920|300
1620388830000|2021-05-07 12:00:30|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|150
1620388840000|2021-05-07 12:00:40|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|150
1620388850000|2021-05-07 12:00:50|3920.5|3920.5|3921|3920.5|3921.5|3921|3920.5|3920.5|292
1620388860000|2021-05-07 12:01:00|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|300
1620388870000|2021-05-07 12:01:10||3920.5||3921||3921||3920.5|0
1620388880000|2021-05-07 12:01:20|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1620388890000|2021-05-07 12:01:30|3921|3921|3920.5|3920|3921.5|3921|3920.5|3920|504
1620388900000|2021-05-07 12:01:40|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1620388910000|2021-05-07 12:01:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|221
1620388920000|2021-05-07 12:02:00|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|490
1620388930000|2021-05-07 12:02:10|3919.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|1337
1620388940000|2021-05-07 12:02:20||3920||3920||3920||3920|191
1620388950000|2021-05-07 12:02:30|||||||||25
1620388960000|2021-05-07 12:02:40|3921|3920.5|3920.5|3919.5|3921|3920.5|3920|3919.5|1208
1620388970000|2021-05-07 12:02:50||3920||3919.5||3920||3919.5|0
1620388990000|2021-05-07 12:03:10|3920|3919|3919.5|3918.5|3920|3919|3919|3918.5|837
1620389000000|2021-05-07 12:03:20|3920|3919|3920.5|3919.5|3920.5|3920|3920|3919|791
1620389010000|2021-05-07 12:03:30||3920||3920||3920||3920|148
1620389020000|2021-05-07 12:03:40|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|146
1620389030000|2021-05-07 12:03:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|72
1620389060000|2021-05-07 12:04:20|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|186
1620389070000|2021-05-07 12:04:30|3920|3920|3921|3920.5|3922|3921|3920|3919.5|2388
1620389080000|2021-05-07 12:04:40|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|202
1620389090000|2021-05-07 12:04:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|4
1620389100000|2021-05-07 12:05:00|||||||||1
1620389110000|2021-05-07 12:05:10|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|703
1620389120000|2021-05-07 12:05:20|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|525
1620389130000|2021-05-07 12:05:30|3918.5|3918|3919.5|3919|3919.5|3919|3918.5|3918|934
1620389150000|2021-05-07 12:05:50|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|1358
1620389160000|2021-05-07 12:06:00|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|530
1620389170000|2021-05-07 12:06:10||3918.5||3918.5||3918.5||3918.5|103
1620389180000|2021-05-07 12:06:20|3919|3918|3918.5|3918|3919|3918|3918.5|3918|1196
1620389190000|2021-05-07 12:06:30|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|433
1620389200000|2021-05-07 12:06:40|3917.5|3917|3916.5|3916|3917.5|3917|3916.5|3916|367
1620389210000|2021-05-07 12:06:50|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|401
1620389220000|2021-05-07 12:07:00|3917|3917|3917.5|3916.5|3917.5|3917|3917|3916.5|2
1620389230000|2021-05-07 12:07:10||3917||3917||3917||3917|0
1620389240000|2021-05-07 12:07:20|3918|3917.5|3918.5|3917.5|3919|3918|3918|3917.5|1042
1620389250000|2021-05-07 12:07:30|3918|3917|3918|3917|3918|3917|3917|3916.5|684
1620389260000|2021-05-07 12:07:40|3917.5||3918||3918||3917.5||0
1620389270000|2021-05-07 12:07:50|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917.5|0
1620389280000|2021-05-07 12:08:00|3918.5|3918|3918.5|3918|3919.5|3919|3918.5|3918|476
1620389290000|2021-05-07 12:08:10|3918|3917.5|3918|3917.5|3918|3918|3918|3917.5|24
1620389310000|2021-05-07 12:08:30|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|43
1620389320000|2021-05-07 12:08:40|3918|3917.5|3918|3917|3918.5|3917.5|3918|3917|91
1620389330000|2021-05-07 12:08:50|3918.5|3917.5|3919|3918|3919|3918.5|3918|3917.5|641
1620389340000|2021-05-07 12:09:00|3918.5|3917.5|3918|3917.5|3918.5|3917.5|3918|3917.5|274
1620389350000|2021-05-07 12:09:10|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|214
1620389360000|2021-05-07 12:09:20|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|157
1620389380000|2021-05-07 12:09:40|||||||||137
1620389390000|2021-05-07 12:09:50|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|90
1620389400000|2021-05-07 12:10:00|3917.5|3917|3917.5|3917|3918|3917.5|3917.5|3917|455
1620389410000|2021-05-07 12:10:10|3917|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|1462
1620389420000|2021-05-07 12:10:20|3917|3917|3917|3916.5|3917|3917|3917|3916.5|0
1620389430000|2021-05-07 12:10:30|3917.5|3917|3917|3916|3918|3917.5|3917|3916|1758
1620389440000|2021-05-07 12:10:40|3916.5|3916.5|3917|3916|3917|3916.5|3916.5|3916|150
1620389450000|2021-05-07 12:10:50|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917|3916|1180
1620389470000|2021-05-07 12:11:10||3917||3917||3917||3917|0
1620389480000|2021-05-07 12:11:20|3918|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|734
1620389490000|2021-05-07 12:11:30|||||||||110
1620389500000|2021-05-07 12:11:40|3917.5|3917|3918|3917|3918|3917.5|3917.5|3917|357
1620389510000|2021-05-07 12:11:50|3917.5||3917.5||3918||3917.5||249
1620389520000|2021-05-07 12:12:00||3916.5||3917||3917||3916.5|0
1620389540000|2021-05-07 12:12:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|167
1620389550000|2021-05-07 12:12:30|3917.5|3917|3918|3917|3918|3917.5|3917.5|3917|240
1620389560000|2021-05-07 12:12:40|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917.5|94
1620389570000|2021-05-07 12:12:50|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|1068
1620389590000|2021-05-07 12:13:10|3918.5|3918|3917.5|3917|3918.5|3918|3917.5|3917|480
1620389600000|2021-05-07 12:13:20|3918||3917.5||3918||3917.5||347
1620389610000|2021-05-07 12:13:30|3918|3917.5|3918|3917|3918|3917.5|3918|3917|118
1620389620000|2021-05-07 12:13:40|3917.5||3917.5||3917.5||3917.5||0
1620389630000|2021-05-07 12:13:50|3918|3917.5|3918|3917|3918|3917.5|3918|3917|86
1620389640000|2021-05-07 12:14:00|3917.5|3916.5|3916|3915.5|3917.5|3916.5|3916|3915.5|919
1620389650000|2021-05-07 12:14:10|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|614
1620389660000|2021-05-07 12:14:20|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|100
1620389670000|2021-05-07 12:14:30|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|333
1620389680000|2021-05-07 12:14:40|3916.5|3916|3917|3916.5|3917|3916.5|3916|3915.5|1128
1620389690000|2021-05-07 12:14:50|3917.5|3917|3918.5|3918|3919|3918.5|3917.5|3917|484
1620389700000|2021-05-07 12:15:00|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917.5|1251
1620389710000|2021-05-07 12:15:10|3918|3917|3917.5|3916.5|3918.5|3917|3917.5|3916.5|26
1620389730000|2021-05-07 12:15:30|3918|3917|3918|3917|3918|3917.5|3918|3916.5|885
1620389740000|2021-05-07 12:15:40|3918.5|3917.5|3918|3917.5|3918.5|3918|3918|3917.5|1100
1620389750000|2021-05-07 12:15:50|3918.5|3918|3918.5|3918|3918.5|3918|3918|3917.5|1096
1620389760000|2021-05-07 12:16:00|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917.5|350
1620389770000|2021-05-07 12:16:10|3918||3918.5||3918.5||3918||0
1620389780000|2021-05-07 12:16:20|3918|3917|3917.5|3917|3918|3917.5|3917.5|3917|818
1620389790000|2021-05-07 12:16:30|3917|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|516
1620389800000|2021-05-07 12:16:40|3916.5|3916|3916|3915.5|3917|3916|3916|3915.5|219
1620389810000|2021-05-07 12:16:50|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3915|210
1620389820000|2021-05-07 12:17:00|3915|3914.5|3915|3914.5|3915.5|3915|3915|3914.5|2671
1620389830000|2021-05-07 12:17:10|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|248
1620389840000|2021-05-07 12:17:20|||||||||10
1620389860000|2021-05-07 12:17:40|3915.5|3915|3915.5|3915|3916|3915.5|3915.5|3915|710
1620389880000|2021-05-07 12:18:00|3916|3915.5|3916.5|3916|3916.5|3916|3916|3915.5|33
1620389890000|2021-05-07 12:18:10|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|85
1620389910000|2021-05-07 12:18:30|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|91
1620389920000|2021-05-07 12:18:40|3917|3915.5|3917|3916|3917|3916|3917|3915.5|127
1620389930000|2021-05-07 12:18:50||3916.5||3916.5||3916.5||3916|0
1620389940000|2021-05-07 12:19:00|3916.5|3916|3917|3916|3917|3916.5|3916.5|3916|0
1620389950000|2021-05-07 12:19:10|3916.5|3916.5|3916.5|3916|3916.5|3916.5|3916.5|3916|310
1620389960000|2021-05-07 12:19:20|3916|3915.5|3915.5|3915|3916.5|3915.5|3915.5|3915|1276
1620389970000|2021-05-07 12:19:30|3915|3914.5|3915|3914|3915.5|3915|3915|3914|557
1620389980000|2021-05-07 12:19:40|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|866
1620389990000|2021-05-07 12:19:50|3914.5|3914|3915|3914|3915|3914.5|3914.5|3914|90
1620390000000|2021-05-07 12:20:00||3914.5||3914.5||3914.5||3914.5|14
1620390010000|2021-05-07 12:20:10|3914.5|3914|3914|3913|3914.5|3914|3913.5|3913|1098
1620390020000|2021-05-07 12:20:20|3913.5|3912.5|3913.5|3913|3913.5|3913|3913.5|3912.5|5
1620390030000|2021-05-07 12:20:30|3913|3912.5|3914|3913|3914|3913.5|3913|3912.5|604
1620390040000|2021-05-07 12:20:40|3913.5|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|114
1620390050000|2021-05-07 12:20:50|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|119
1620390060000|2021-05-07 12:21:00|||||||||6
1620390070000|2021-05-07 12:21:10|3913.5|3913|3913.5|3913|3914|3913.5|3913.5|3913|90
1620390080000|2021-05-07 12:21:20|3914||3913.5||3914||3913.5||50
1620390090000|2021-05-07 12:21:30|3913|3912.5|3913.5|3912.5|3913.5|3913|3913|3912.5|156
1620390100000|2021-05-07 12:21:40|3913||3913.5||3913.5||3913||249
1620390110000|2021-05-07 12:21:50|3914|3913|3914|3913.5|3914.5|3914|3914|3913|1487
1620390120000|2021-05-07 12:22:00|3913.5|3913|3913.5|3913|3914|3913.5|3913.5|3913|60
1620390130000|2021-05-07 12:22:10|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|30
1620390140000|2021-05-07 12:22:20|3914.5|3913|3914.5|3914|3914.5|3914|3914|3913|808
1620390150000|2021-05-07 12:22:30|3915|3914.5|3914.5|3914|3915.5|3914.5|3914.5|3914|1377
1620390160000|2021-05-07 12:22:40|3914|3913.5|3914.5|3913.5|3914.5|3913.5|3914|3913.5|498
1620390170000|2021-05-07 12:22:50|3914|3914|3914|3913.5|3914|3914|3914|3913.5|606
1620390180000|2021-05-07 12:23:00|3914.5|3914|3915|3914|3915|3914.5|3914.5|3913.5|635
1620390190000|2021-05-07 12:23:10|3914.5||3915||3915||3914.5||0
1620390200000|2021-05-07 12:23:20||3914.5||3914||3914.5||3914|90
1620390220000|2021-05-07 12:23:40|3914.5|3914.5|3914.5|3914|3914.5|3914.5|3914|3913.5|518
1620390230000|2021-05-07 12:23:50|3915|3914.5|3915|3914|3915|3914.5|3915|3914|520
1620390240000|2021-05-07 12:24:00|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|32
1620390250000|2021-05-07 12:24:10|3915.5|3915.5|3915|3914.5|3915.5|3915.5|3915|3914.5|0
1620390260000|2021-05-07 12:24:20|3914.5|3914|3914.5|3913.5|3914.5|3914|3914|3913.5|150
1620390280000|2021-05-07 12:24:40||3914||3914||3914||3914|248
1620390290000|2021-05-07 12:24:50|||||||||44
1620390300000|2021-05-07 12:25:00|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|512
1620390310000|2021-05-07 12:25:10|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|216
1620390320000|2021-05-07 12:25:20|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|458
1620390330000|2021-05-07 12:25:30|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|592
1620390350000|2021-05-07 12:25:50|3914|3913.5|3913.5|3912.5|3914|3913.5|3913.5|3912.5|495
1620390360000|2021-05-07 12:26:00||3913||3913||3913||3913|0
1620390370000|2021-05-07 12:26:10|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|328
1620390390000|2021-05-07 12:26:30|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|245
1620390400000|2021-05-07 12:26:40|3913|3912.5|3914|3913.5|3914|3913.5|3913|3912.5|2044
1620390410000|2021-05-07 12:26:50|3913.5|3913|3913.5|3913|3914|3913.5|3913.5|3913|138
1620390420000|2021-05-07 12:27:00|3914|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|102
1620390430000|2021-05-07 12:27:10|3914|3913.5|3914|3913|3914|3913.5|3913.5|3913|133
1620390440000|2021-05-07 12:27:20||3913.5||3913.5||3913.5||3913.5|320
1620390450000|2021-05-07 12:27:30|||||||||40
1620390470000|2021-05-07 12:27:50|3914.5|3914|3915|3914.5|3915|3914.5|3914|3913.5|490
1620390480000|2021-05-07 12:28:00|3915.5|3915|3916|3915|3916|3915.5|3915|3915|1049
1620390500000|2021-05-07 12:28:20|3915.5|3915.5|3916|3915.5|3916|3915.5|3915.5|3915.5|380
1620390510000|2021-05-07 12:28:30|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|507
1620390520000|2021-05-07 12:28:40|||||||||1008
1620390530000|2021-05-07 12:28:50|3917.5|3917|3917.5|3916.5|3917.5|3917|3917.5|3916.5|204
1620390540000|2021-05-07 12:29:00|3917||3917||3917||3917||0
1620390560000|2021-05-07 12:29:20|3917.5|3917|3917|3916.5|3917.5|3917|3917|3916.5|1051
1620390570000|2021-05-07 12:29:30||3916||3916||3916||3916|0
1620390580000|2021-05-07 12:29:40|3916.5|3915.5|3917.5|3917|3918|3917|3916|3915.5|2330
1620390590000|2021-05-07 12:29:50|3918|3917.5|3918|3917|3918|3917.5|3918|3917|1310
1620390600000|2021-05-07 12:30:00|3917.5|3916.5|3911.5|3910.5|3917.5|3916.5|3911.5|3910.5|5183
1620390610000|2021-05-07 12:30:10|3911|3910|3905.5|3904.5|3911|3910|3905|3902.5|2644
1620390620000|2021-05-07 12:30:20|3906|3904|3906|3905|3907|3906|3905.5|3904|1650
1620390630000|2021-05-07 12:30:30|3905.5|3904.5|3906|3905|3906.5|3905.5|3905|3904|417
1620390640000|2021-05-07 12:30:40|3905.5|3904.5|3908|3906.5|3908|3906.5|3904.5|3903.5|2061
1620390650000|2021-05-07 12:30:50|3907.5|3906|3909.5|3908|3910|3908.5|3905.5|3904|4921
1620390660000|2021-05-07 12:31:00|3909|3908.5|3909|3908|3912.5|3911|3909|3908|1367
1620390670000|2021-05-07 12:31:10|3909.5|3908.5|3908|3907|3909.5|3908.5|3908|3907|919
1620390680000|2021-05-07 12:31:20|3907.5|3906.5|3907|3906.5|3908|3907|3906|3905|1151
1620390690000|2021-05-07 12:31:30|3907.5|3907|3907.5|3906.5|3908|3907|3907|3906.5|1461
1620390700000|2021-05-07 12:31:40|3908|3907.5|3908|3907|3908|3907.5|3907|3906.5|1334
1620390710000|2021-05-07 12:31:50|3907.5|3907.5|3907|3906|3908|3907.5|3907|3906|698
1620390720000|2021-05-07 12:32:00|3906.5|3905.5|3905|3904.5|3907.5|3906.5|3905|3904.5|902
1620390730000|2021-05-07 12:32:10|3904.5|3904|3902|3901|3905|3904.5|3901.5|3900.5|4604
1620390740000|2021-05-07 12:32:20|3902.5|3901.5|3903|3902|3903|3902.5|3902.5|3901|1096
1620390750000|2021-05-07 12:32:30|3903.5|3902.5|3903|3902|3904|3903|3902|3901|2366
1620390760000|2021-05-07 12:32:40|3902.5|3901.5|3900.5|3900|3902.5|3902|3900.5|3900|1733
1620390770000|2021-05-07 12:32:50|3900|3899.5|3898|3897.5|3900.5|3899.5|3898|3897.5|8924
1620390780000|2021-05-07 12:33:00|3898.5|3898|3898|3897|3898.5|3898|3897.5|3897|933
1620390790000|2021-05-07 12:33:10|3898.5|3897.5|3897|3896|3898.5|3898|3896|3895.5|1844
1620390800000|2021-05-07 12:33:20|3896.5|3895.5|3892.5|3892|3896.5|3896|3892.5|3892|8760
1620390810000|2021-05-07 12:33:30|3892|3891.5|3891.5|3890.5|3893|3892.5|3891|3890.5|1919
1620390820000|2021-05-07 12:33:40|3891|3890|3890.5|3889.5|3891|3890.5|3889.5|3888.5|2358
1620390830000|2021-05-07 12:33:50|3890|3889|3891.5|3891|3892.5|3891.5|3889|3888.5|2171
1620390840000|2021-05-07 12:34:00|3891|3890.5|3891|3890|3891|3890.5|3889.5|3888.5|2161
1620390850000|2021-05-07 12:34:10|3891.5|3890.5|3892|3891.5|3892.5|3891.5|3891.5|3890.5|61
1620390860000|2021-05-07 12:34:20|3892.5|3892|3892|3891|3892.5|3892|3891|3890.5|912
1620390870000|2021-05-07 12:34:30|3892.5|3891.5|3892.5|3891.5|3894|3893.5|3892.5|3891.5|1214
1620390880000|2021-05-07 12:34:40|3893|3891|3892|3891|3893|3891|3891|3890.5|779
1620390890000|2021-05-07 12:34:50|3891.5|3890.5|3889|3888.5|3891.5|3890.5|3888.5|3888|916
1620390900000|2021-05-07 12:35:00|3889.5|3889|3890.5|3889.5|3890.5|3890|3889|3888|876
1620390910000|2021-05-07 12:35:10|3891|3890|3893.5|3893|3893.5|3893|3890|3889|273
1620390920000|2021-05-07 12:35:20|3893|3892.5|3893.5|3892.5|3893.5|3893|3892.5|3891.5|197
1620390930000|2021-05-07 12:35:30|3894|3893|3896.5|3895|3896.5|3896|3893|3892.5|240
1620390940000|2021-05-07 12:35:40|3896|3895.5|3896.5|3895.5|3897|3896.5|3895.5|3895|365
1620390950000|2021-05-07 12:35:50|3896|3895|3898|3897|3898|3897|3896|3895|1016
1620390960000|2021-05-07 12:36:00|3897.5|3896.5|3892|3891|3898|3897|3892|3891|983
1620390970000|2021-05-07 12:36:10|3892.5|3891.5|3892|3891|3892.5|3892|3891.5|3891|1022
1620390980000|2021-05-07 12:36:20|3892.5|3891.5|3893|3892|3893|3892.5|3892.5|3891|930
1620390990000|2021-05-07 12:36:30|3893.5|3892.5|3895.5|3895|3896|3895|3893.5|3892.5|190
1620391000000|2021-05-07 12:36:40|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|29
1620391010000|2021-05-07 12:36:50|3896.5|3895.5|3896.5|3895.5|3897.5|3896|3896|3895.5|330
1620391020000|2021-05-07 12:37:00|3896|3895|3896.5|3895.5|3897|3896|3895|3894.5|887
1620391030000|2021-05-07 12:37:10|3896|3895|3896|3895.5|3896.5|3895.5|3895.5|3895|2
1620391040000|2021-05-07 12:37:20|3895.5|3895|3896|3895.5|3896|3895.5|3895|3894.5|858
1620391050000|2021-05-07 12:37:30|3896.5|3895|3896.5|3896|3897|3896|3896.5|3895|50
1620391060000|2021-05-07 12:37:40|3897|3895.5|3897|3896|3897|3896|3896.5|3895.5|208
1620391070000|2021-05-07 12:37:50|3896.5|3896.5|3898.5|3897.5|3899.5|3898.5|3896.5|3896|1186
1620391080000|2021-05-07 12:38:00|3898|3898|3899|3898|3899|3898|3898|3897.5|205
1620391090000|2021-05-07 12:38:10|3899.5|3898.5|3899|3898.5|3899.5|3899|3899|3898|625
1620391100000|2021-05-07 12:38:20|3899.5|3899|3902.5|3901.5|3902.5|3902|3899.5|3899|1343
1620391110000|2021-05-07 12:38:30|3902|3902|3900.5|3899.5|3903.5|3902.5|3898|3897|4557
1620391120000|2021-05-07 12:38:40|3900|3899|3898.5|3898|3900|3899.5|3898.5|3897.5|151
1620391130000|2021-05-07 12:38:50|3899|3898.5|3898.5|3898|3899|3898.5|3897.5|3897|4389
1620391140000|2021-05-07 12:39:00|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|100
1620391150000|2021-05-07 12:39:10|3898.5|3898.5|3899|3898|3899|3898.5|3898.5|3898|105
1620391160000|2021-05-07 12:39:20|3898.5|3898.5|3897.5|3896|3899|3898.5|3897|3896|545
1620391170000|2021-05-07 12:39:30|3897|3895.5|3895.5|3894.5|3897|3895.5|3895|3894|115
1620391180000|2021-05-07 12:39:40|3895|3895|3894.5|3893.5|3895.5|3895|3894|3893|170
1620391190000|2021-05-07 12:39:50|3894|3893|3891.5|3890.5|3894|3893|3891.5|3890.5|3167
1620391200000|2021-05-07 12:40:00|3891|3891|3892|3891.5|3892|3891.5|3891|3891|1022
1620391210000|2021-05-07 12:40:10|3892.5|3892|3892|3891.5|3892.5|3892|3891.5|3891|1582
1620391220000|2021-05-07 12:40:20|3891.5|3891|3890|3889|3891.5|3891|3889.5|3889|447
1620391230000|2021-05-07 12:40:30|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889|1163
1620391240000|2021-05-07 12:40:40|3890.5|3890|3890.5|3890|3891|3890.5|3890|3889.5|481
1620391250000|2021-05-07 12:40:50|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|36
1620391260000|2021-05-07 12:41:00|3890|3890|3891|3890.5|3891|3890.5|3890|3889.5|1357
1620391270000|2021-05-07 12:41:10|3891.5|3891|3891.5|3890.5|3893|3892|3891|3890.5|1259
1620391280000|2021-05-07 12:41:20|3891|3890|3891.5|3890.5|3891.5|3891|3891|3890|240
1620391290000|2021-05-07 12:41:30|3891|3890|3890|3889|3891|3890|3889.5|3889|190
1620391300000|2021-05-07 12:41:40|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889|193
1620391310000|2021-05-07 12:41:50|3889.5|3889|3889|3888|3889.5|3889|3888.5|3887.5|1330
1620391320000|2021-05-07 12:42:00|3888.5|3888.5|3888.5|3887.5|3889|3888.5|3888|3887.5|444
1620391330000|2021-05-07 12:42:10|3888|3888|3885.5|3885|3888.5|3888|3885.5|3884.5|2167
1620391340000|2021-05-07 12:42:20|3886|3885.5|3885|3884.5|3886|3885.5|3884.5|3884|523
1620391350000|2021-05-07 12:42:30|3884.5|3884|3884.5|3883.5|3885|3884.5|3884|3883.5|1629
1620391360000|2021-05-07 12:42:40|3884|3883|3884|3883.5|3884.5|3883.5|3884|3883|2461
1620391370000|2021-05-07 12:42:50|3884.5|3883|3885|3884|3886|3885.5|3884|3883|3423
1620391380000|2021-05-07 12:43:00|3885.5|3884.5|3885.5|3884.5|3886|3885.5|3885|3884|572
1620391390000|2021-05-07 12:43:10|3885|3884|3883.5|3882.5|3885.5|3884.5|3883|3882|1409
1620391400000|2021-05-07 12:43:20|3883|3883|3882.5|3882|3883.5|3883|3882|3881.5|2134
1620391410000|2021-05-07 12:43:30|3883|3882.5|3882.5|3881.5|3883|3882.5|3882|3881|987
1620391420000|2021-05-07 12:43:40|3883|3882|3883|3882.5|3883.5|3883|3883|3881.5|1560
1620391430000|2021-05-07 12:43:50|3883.5|3883|3881|3880.5|3883.5|3883|3881|3880.5|1236
1620391440000|2021-05-07 12:44:00|3880.5|3880|3879.5|3878.5|3880.5|3880|3878.5|3878|3870
1620391450000|2021-05-07 12:44:10|3880|3879|3880.5|3879.5|3881|3880.5|3880|3878.5|2683
1620391460000|2021-05-07 12:44:20|3881|3880|3881|3880|3881.5|3881|3880.5|3879.5|476
1620391470000|2021-05-07 12:44:30||3880.5||3880.5||3880.5||3880|0
1620391480000|2021-05-07 12:44:40|3880.5|3880|3880.5|3879.5|3881.5|3880.5|3880.5|3879.5|646
1620391490000|2021-05-07 12:44:50|3880|3879|3880|3879|3880|3879.5|3880|3879|0
1620391500000|2021-05-07 12:45:00|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|338
1620391510000|2021-05-07 12:45:10|3879|3879|3879.5|3879|3879.5|3879|3879|3878.5|228
1620391520000|2021-05-07 12:45:20|3880|3879.5|3879|3878.5|3880.5|3879.5|3879|3878.5|679
1620391530000|2021-05-07 12:45:30|3878.5|3878|3876.5|3875.5|3879|3878.5|3876|3875.5|1474
1620391540000|2021-05-07 12:45:40|3877|3876|3877|3876|3877|3876.5|3876.5|3875.5|1023
1620391550000|2021-05-07 12:45:50|3877.5|3876.5|3876|3875.5|3877.5|3877|3876|3875.5|911
1620391560000|2021-05-07 12:46:00|3875.5|3875|3875.5|3875|3876|3875.5|3875.5|3875|897
1620391570000|2021-05-07 12:46:10|||||||||85
1620391580000|2021-05-07 12:46:20|3875|3874.5|3874.5|3873.5|3875.5|3874.5|3874|3873.5|1228
1620391590000|2021-05-07 12:46:30|3874|3873|3874|3873.5|3874.5|3874|3873.5|3873|597
1620391600000|2021-05-07 12:46:40|3874.5|3874|3871|3870|3874.5|3874|3871|3870|5511
1620391610000|2021-05-07 12:46:50|3870.5|3869.5|3870.5|3869.5|3870.5|3870|3869|3868.5|3111
1620391620000|2021-05-07 12:47:00|3870|3870|3871|3870.5|3871.5|3871|3870|3869.5|3951
1620391630000|2021-05-07 12:47:10|3871.5|3870|3868|3867|3871.5|3870.5|3867.5|3867|5392
1620391640000|2021-05-07 12:47:20|3868.5|3867.5|3861.5|3860.5|3868.5|3867.5|3858.5|3857.5|27355
1620391650000|2021-05-07 12:47:30|3861|3861|3863.5|3863|3864.5|3864|3861|3861|3349
1620391660000|2021-05-07 12:47:40|3864|3863.5|3865|3864.5|3865.5|3865|3864|3863|2406
1620391670000|2021-05-07 12:47:50|3865.5|3865|3866.5|3865.5|3867.5|3866.5|3865.5|3864.5|1313
1620391680000|2021-05-07 12:48:00|3866|3865|3868.5|3867.5|3869|3868|3865.5|3865|1142
1620391690000|2021-05-07 12:48:10|3869|3868|3871.5|3870.5|3871.5|3871|3869|3868|3691
1620391700000|2021-05-07 12:48:20|3871|3870|3871.5|3870.5|3871.5|3870.5|3870|3869|2603
1620391710000|2021-05-07 12:48:30|3871|3871|3870.5|3870|3872.5|3871.5|3870.5|3869.5|3406
1620391720000|2021-05-07 12:48:40|3871|3870.5|3870.5|3870|3872|3871.5|3869|3868.5|4183
1620391730000|2021-05-07 12:48:50|3871|3870.5|3871.5|3871|3872|3871.5|3871|3870.5|3388
1620391740000|2021-05-07 12:49:00|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|1537
1620391750000|2021-05-07 12:49:10|3872|3871.5|3872.5|3872|3873|3872|3871.5|3871|1556
1620391760000|2021-05-07 12:49:20|3872|3871.5|3874.5|3873.5|3875|3874|3872|3871.5|1168
1620391770000|2021-05-07 12:49:30|3874|3873|3873.5|3873|3874|3873.5|3873.5|3872.5|249
1620391780000|2021-05-07 12:49:40|3874|3873.5|3872.5|3872|3874|3873.5|3872.5|3872|1950
1620391790000|2021-05-07 12:49:50|3872|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|202
1620391800000|2021-05-07 12:50:00|3872.5|3872|3873.5|3872.5|3874|3873.5|3872|3871.5|1134
1620391810000|2021-05-07 12:50:10|3874|3873|3873.5|3873|3874|3873.5|3873|3872.5|940
1620391820000|2021-05-07 12:50:20|3874|3873.5|3875|3874|3875|3874.5|3874|3873|1186
1620391830000|2021-05-07 12:50:30|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3872.5|102
1620391840000|2021-05-07 12:50:40|3874.5|3874|3874|3873.5|3875|3874.5|3874|3873.5|1205
1620391850000|2021-05-07 12:50:50|3874.5|3873|3875.5|3875|3876|3875|3874.5|3873|41
1620391860000|2021-05-07 12:51:00|3875|3874.5|3877|3876|3877|3876|3875|3874|271
1620391870000|2021-05-07 12:51:10|3876.5|3875.5|3876|3875|3876.5|3875.5|3876|3875|0
1620391880000|2021-05-07 12:51:20|3876.5|3876|3877.5|3877|3878.5|3877.5|3876.5|3876|460
1620391890000|2021-05-07 12:51:30|3878|3877.5|3877.5|3877|3878.5|3877.5|3877.5|3876.5|359
1620391900000|2021-05-07 12:51:40|3877|3876.5|3877.5|3876.5|3878|3877|3877|3876.5|946
1620391910000|2021-05-07 12:51:50|3877|3876|3878|3877|3878|3877|3876|3875.5|1622
1620391920000|2021-05-07 12:52:00|3877.5|3876.5|3878.5|3877.5|3878.5|3877.5|3877.5|3876.5|5
1620391930000|2021-05-07 12:52:10|3879|3878|3877|3876|3879.5|3878.5|3877|3876|1034
1620391940000|2021-05-07 12:52:20|3877.5|3876.5|3879|3878|3879|3878|3877.5|3876.5|91
1620391950000|2021-05-07 12:52:30|3878.5|3877.5|3880|3879|3880|3879|3878.5|3877.5|0
1620391960000|2021-05-07 12:52:40|3880.5|3879.5|3881|3880|3881.5|3880.5|3880.5|3879.5|41
1620391970000|2021-05-07 12:52:50|3880.5|3879.5|3879|3878.5|3880.5|3880|3879|3878.5|1480
1620391980000|2021-05-07 12:53:00|3879.5|3879|3878|3877|3879.5|3879|3878|3877|769
1620391990000|2021-05-07 12:53:10|3877.5|3876.5|3878.5|3878|3878.5|3878|3877|3876|1437
1620392000000|2021-05-07 12:53:20|3879|3877.5|3880|3879|3880.5|3879.5|3879|3877.5|91
1620392010000|2021-05-07 12:53:30|3880.5|3879.5|3883|3882|3883|3882|3879.5|3879|1449
1620392020000|2021-05-07 12:53:40|3883.5|3882.5|3886|3885|3886|3885|3883.5|3882|1050
1620392030000|2021-05-07 12:53:50|3886.5|3884.5|3889|3888|3889|3888|3885|3884|5334
1620392040000|2021-05-07 12:54:00|3888.5|3888.5|3886.5|3885.5|3889|3888.5|3886|3885.5|1336
1620392050000|2021-05-07 12:54:10|3886|3886|3885|3884|3886|3886|3885|3884|402
1620392060000|2021-05-07 12:54:20|3885.5|3884.5|3885.5|3885|3886|3885|3884.5|3883.5|407
1620392070000|2021-05-07 12:54:30|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3884|89
1620392080000|2021-05-07 12:54:40|3885|3884|3883.5|3882.5|3885|3884.5|3882.5|3882|1366
1620392090000|2021-05-07 12:54:50|3883|3883|3886|3885|3886|3885|3883|3882|1956
1620392100000|2021-05-07 12:55:00|3886.5|3885.5|3886|3885|3886.5|3885.5|3884.5|3883.5|1947
1620392110000|2021-05-07 12:55:10|3886.5|3885.5|3886.5|3886|3886.5|3886|3886.5|3885.5|0
1620392120000|2021-05-07 12:55:20|3887|3886.5|3886.5|3886|3887.5|3886.5|3886|3885|2783
1620392130000|2021-05-07 12:55:30|3887|3885.5|3887|3886|3887.5|3886.5|3886.5|3885.5|3000
1620392140000|2021-05-07 12:55:40|3887.5|3886.5|3888.5|3887.5|3888.5|3887.5|3887.5|3886.5|28
1620392150000|2021-05-07 12:55:50|3888|3888|3887|3886.5|3888|3888|3887|3886|513
1620392160000|2021-05-07 12:56:00|3886.5|3886|3886.5|3886|3887|3886.5|3886.5|3885.5|21032
1620392170000|2021-05-07 12:56:10|3886|3885.5|3885.5|3884.5|3886|3886|3885|3884|5481
1620392180000|2021-05-07 12:56:20|3885|3884|3884|3883.5|3885|3884|3884|3883|505
1620392190000|2021-05-07 12:56:30|3884.5|3884|3885|3884.5|3885.5|3884.5|3884.5|3883.5|997
1620392200000|2021-05-07 12:56:40|3884.5|3884|3883|3882|3885|3884|3883|3882|708
1620392210000|2021-05-07 12:56:50||3882.5||3882.5||3882.5||3882|0
1620392220000|2021-05-07 12:57:00|3883.5|3883|3883.5|3882.5|3884|3883.5|3883|3882.5|182
1620392230000|2021-05-07 12:57:10|3883|3883|3884|3883|3884|3883.5|3883|3883|158
1620392240000|2021-05-07 12:57:20|3883.5|3882.5|3883|3882|3883.5|3882.5|3883|3882|474
1620392250000|2021-05-07 12:57:30|3883.5|3882.5|3882.5|3882|3884|3883|3882.5|3882|150
1620392260000|2021-05-07 12:57:40|3882|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881.5|25
1620392270000|2021-05-07 12:57:50|3882|3881|3882|3881|3882.5|3882|3881.5|3881|2676
1620392280000|2021-05-07 12:58:00|3881.5||3881.5||3881.5||3881.5||56
1620392290000|2021-05-07 12:58:10|3882||3881.5||3882||3881.5||10
1620392300000|2021-05-07 12:58:20|3882|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|645
1620392310000|2021-05-07 12:58:30|3881.5|3881|3880.5|3880|3881.5|3881.5|3879|3878|4677
1620392320000|2021-05-07 12:58:40|3881|3879.5|3879.5|3879|3881|3880|3879.5|3879|26
1620392330000|2021-05-07 12:58:50|3880|3879.5|3883.5|3882.5|3884.5|3883.5|3880|3879.5|8290
1620392340000|2021-05-07 12:59:00|3883|3883|3882.5|3881.5|3883.5|3883|3882.5|3881.5|460
1620392350000|2021-05-07 12:59:10|3883|3882|3883.5|3882.5|3884|3883|3883|3882|386
1620392360000|2021-05-07 12:59:20|3883|3883|3884|3883|3884|3883|3883|3883|220
1620392370000|2021-05-07 12:59:30|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883|3882|449
1620392380000|2021-05-07 12:59:40|3883|3882|3883|3882|3883|3882|3882.5|3881.5|228
1620392390000|2021-05-07 12:59:50|3882.5|3882.5|3882.5|3881.5|3882.5|3882.5|3882.5|3881.5|14
1620392400000|2021-05-07 13:00:00|3882|3881|3883.5|3882.5|3884|3883.5|3882|3881|4950
1620392410000|2021-05-07 13:00:10||3883||3883||3883||3883|0
1620392420000|2021-05-07 13:00:20|3884||3883.5||3884||3883.5||2436
1620392430000|2021-05-07 13:00:30|3883|3882.5|3882|3881.5|3883|3882.5|3882|3881.5|380
1620392440000|2021-05-07 13:00:40|3882.5|3881|3883.5|3882.5|3883.5|3883|3881|3880|14569
1620392450000|2021-05-07 13:00:50|3883|3882|3882.5|3882|3883.5|3882.5|3882.5|3881.5|1
1620392460000|2021-05-07 13:01:00|3883|3882.5|3883|3882|3884|3883|3882.5|3882|1979
1620392470000|2021-05-07 13:01:10|3882.5|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3882.5|708
1620392480000|2021-05-07 13:01:20|3883.5||3883||3883.5||3883||2185
1620392490000|2021-05-07 13:01:30|3883.5|3882|3882.5|3882|3883.5|3882.5|3882.5|3882|5090
1620392500000|2021-05-07 13:01:40|3882|3881.5|3881.5|3880.5|3882.5|3881.5|3881|3880|461
1620392510000|2021-05-07 13:01:50|3882|3881|3882.5|3882|3882.5|3882|3882|3881|55
1620392520000|2021-05-07 13:02:00|3883|3882.5|3882.5|3881.5|3884|3883|3882|3881.5|1651
1620392530000|2021-05-07 13:02:10|3882|3882|3881.5|3880.5|3882|3882|3880.5|3880|3122
1620392540000|2021-05-07 13:02:20|3881|3881|3880|3879.5|3881.5|3881|3879|3878.5|976
1620392550000|2021-05-07 13:02:30|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879|396
1620392560000|2021-05-07 13:02:40|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|391
1620392570000|2021-05-07 13:02:50|3880|3879.5|3880|3879|3880|3879.5|3880|3879|89
1620392580000|2021-05-07 13:03:00|3879.5||3880||3880||3879.5||101
1620392590000|2021-05-07 13:03:10|3879.5|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|0
1620392600000|2021-05-07 13:03:20|3878.5|3878|3877.5|3877|3878.5|3878|3877.5|3876.5|1586
1620392610000|2021-05-07 13:03:30|3878|3877.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|777
1620392620000|2021-05-07 13:03:40|3877||3877||3877.5||3877||33
1620392630000|2021-05-07 13:03:50|3877.5|3877|3878.5|3877.5|3878.5|3877.5|3877|3876.5|1239
1620392640000|2021-05-07 13:04:00|3878||3878||3878.5||3878||0
1620392650000|2021-05-07 13:04:10|3878.5|3878|3880|3879.5|3880|3879.5|3878|3877.5|520
1620392660000|2021-05-07 13:04:20|3879.5|3879|3880|3879|3880|3879.5|3879.5|3878.5|647
1620392670000|2021-05-07 13:04:30|3879.5|3879.5|3880|3879.5|3880|3879.5|3879.5|3879|401
1620392690000|2021-05-07 13:04:50|3880.5||3880||3880.5||3880||1341
1620392700000|2021-05-07 13:05:00|3880.5||3880||3880.5||3880||1694
1620392710000|2021-05-07 13:05:10|||||||||30
1620392720000|2021-05-07 13:05:20|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|255
1620392730000|2021-05-07 13:05:30|3879.5|3879|3880|3879|3880.5|3879.5|3879|3878.5|2152
1620392740000|2021-05-07 13:05:40|3879.5|3878.5|3878.5|3878|3880|3878.5|3878.5|3878|479
1620392750000|2021-05-07 13:05:50|3878|3877.5|3878|3877.5|3878.5|3878|3877.5|3877|286
1620392760000|2021-05-07 13:06:00|3878.5|3878|3879|3878|3879.5|3879|3878.5|3877.5|1058
1620392770000|2021-05-07 13:06:10|3878.5|3877.5|3879|3878|3879|3878|3878|3877.5|894
1620392780000|2021-05-07 13:06:20|3878.5|3877.5|3879|3878.5|3879|3878.5|3878|3877.5|243
1620392790000|2021-05-07 13:06:30|3879.5|3879|3878.5|3878|3879.5|3879|3878|3877.5|388
1620392800000|2021-05-07 13:06:40|3879||3879||3879||3879||93
1620392810000|2021-05-07 13:06:50|3878.5|3877.5|3879|3878.5|3879|3878.5|3878.5|3877.5|919
1620392820000|2021-05-07 13:07:00|3878.5|3878|3879|3878|3879|3878.5|3878.5|3878|1181
1620392830000|2021-05-07 13:07:10|3879.5|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|1335
1620392840000|2021-05-07 13:07:20|3880.5|3880|3880|3879|3881|3880|3879.5|3879|874
1620392850000|2021-05-07 13:07:30|3880.5|3879.5|3880|3879|3880.5|3880|3879.5|3878.5|2375
1620392860000|2021-05-07 13:07:40|3879.5|3878.5|3878|3877.5|3879.5|3878.5|3877.5|3877|1272
1620392870000|2021-05-07 13:07:50|3877.5|3877|3877|3876.5|3878|3877.5|3877|3876.5|603
1620392880000|2021-05-07 13:08:00|3876.5|3876|3878.5|3878|3878.5|3878|3876.5|3876|615
1620392890000|2021-05-07 13:08:10|3878|3877.5|3879.5|3878.5|3879.5|3879|3878|3877.5|1557
1620392900000|2021-05-07 13:08:20|3880|3879|3880|3879|3880|3879.5|3879.5|3879|1617
1620392910000|2021-05-07 13:08:30|3879.5|3878.5|3878|3877|3879.5|3878.5|3878|3877|1600
1620392920000|2021-05-07 13:08:40|3877.5|3877.5|3877.5|3877|3877.5|3877.5|3877.5|3877|0
1620392930000|2021-05-07 13:08:50|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|722
1620392940000|2021-05-07 13:09:00|3878|3877.5|3878.5|3878|3879|3878.5|3878|3877|1422
1620392950000|2021-05-07 13:09:10|3878|3877.5|3876.5|3876|3878|3878|3876.5|3876|3285
1620392960000|2021-05-07 13:09:20|3877|3876.5|3876.5|3876|3877.5|3877|3876.5|3876|3077
1620392970000|2021-05-07 13:09:30|3877|3876.5|3877.5|3876.5|3877.5|3877|3876.5|3876|1398
1620392980000|2021-05-07 13:09:40|3878|3877|3877|3876.5|3878|3877.5|3877|3876.5|1215
1620392990000|2021-05-07 13:09:50|3877.5|3877|3875.5|3875|3878|3877|3875.5|3875|4129
1620393000000|2021-05-07 13:10:00|3876|3875.5|3875.5|3874.5|3876|3875.5|3873.5|3873|4292
1620393010000|2021-05-07 13:10:10|3876|3875|3875.5|3875|3876|3875.5|3875.5|3875|0
1620393020000|2021-05-07 13:10:20|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|843
1620393030000|2021-05-07 13:10:30|3875|3874|3875.5|3875|3875.5|3875|3874.5|3874|298
1620393040000|2021-05-07 13:10:40|3876|3875.5|3876|3875.5|3876|3875.5|3875|3874|769
1620393050000|2021-05-07 13:10:50|3875.5|3875|3876.5|3876|3877|3876.5|3875.5|3875|150
1620393060000|2021-05-07 13:11:00|3877|3876.5|3876.5|3875.5|3878.5|3877.5|3876|3875|3931
1620393070000|2021-05-07 13:11:10|3877|3876|3876.5|3875.5|3877.5|3877|3876.5|3875.5|1600
1620393080000|2021-05-07 13:11:20|3877|3876|3876.5|3876|3877|3876.5|3876.5|3876|320
1620393090000|2021-05-07 13:11:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|288
1620393100000|2021-05-07 13:11:40|3875.5|3875|3877|3876|3877|3876|3875.5|3875|440
1620393110000|2021-05-07 13:11:50|3877.5|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|1475
1620393120000|2021-05-07 13:12:00|3878|3877.5|3878.5|3878|3879|3878.5|3877.5|3877|1625
1620393130000|2021-05-07 13:12:10|3879.5|3878.5|3879.5|3879|3879.5|3879|3878|3877|2921
1620393140000|2021-05-07 13:12:20|3879|3878.5|3879|3878|3879|3878.5|3879|3878|0
1620393150000|2021-05-07 13:12:30|3878.5|3878.5|3879|3878.5|3879|3878.5|3878.5|3877.5|33
1620393160000|2021-05-07 13:12:40|3879.5|3879|3878.5|3878|3879.5|3879|3878.5|3878|1436
1620393170000|2021-05-07 13:12:50|3878|3877.5|3877|3876|3878.5|3877.5|3876.5|3876|3131
1620393180000|2021-05-07 13:13:00|3876.5|3875.5|3876|3875|3876.5|3875.5|3875.5|3874.5|604
1620393190000|2021-05-07 13:13:10|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3874|3873.5|2276
1620393200000|2021-05-07 13:13:20|3876|3875|3878|3877.5|3878|3877.5|3876|3875|1262
1620393210000|2021-05-07 13:13:30|3877.5|3877|3877|3876|3878|3877|3877|3876|458
1620393220000|2021-05-07 13:13:40|3876.5|3875.5|3876|3875.5|3878|3877|3876|3875.5|3965
1620393230000|2021-05-07 13:13:50|3875.5|3875|3876|3875.5|3876.5|3875.5|3875.5|3874.5|219
1620393240000|2021-05-07 13:14:00|3876.5|3876|3877.5|3877|3878|3877|3876.5|3876|1162
1620393250000|2021-05-07 13:14:10|3878|3877.5|3878|3877.5|3879|3878|3878|3877.5|2010
1620393260000|2021-05-07 13:14:20|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|731
1620393270000|2021-05-07 13:14:30|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|758
1620393280000|2021-05-07 13:14:40|3877.5|3877|3878.5|3877.5|3878.5|3878|3876.5|3876|1886
1620393290000|2021-05-07 13:14:50|3878|3877|3880|3879.5|3880|3879.5|3878|3877|2576
1620393300000|2021-05-07 13:15:00|3880.5|3880|3878.5|3878|3880.5|3880|3878.5|3878|7510
1620393310000|2021-05-07 13:15:10|3878|3877.5|3878.5|3878|3878.5|3878|3877.5|3877|1409
1620393330000|2021-05-07 13:15:30|3879|3878.5|3879.5|3879|3880|3879|3879|3878.5|1312
1620393340000|2021-05-07 13:15:40|3879|3878.5|3880|3879|3880|3879|3879|3878.5|285
1620393350000|2021-05-07 13:15:50|3879.5|3878.5|3881|3880.5|3881|3880.5|3879|3878.5|611
1620393360000|2021-05-07 13:16:00|3880.5|3880|3881|3880.5|3882|3880.5|3880.5|3880|5348
1620393370000|2021-05-07 13:16:10|3880.5|3880|3879.5|3879|3880.5|3880|3879.5|3879|1184
1620393380000|2021-05-07 13:16:20|3879|3878.5|3880|3879|3880.5|3879.5|3879|3878.5|126
1620393390000|2021-05-07 13:16:30|3879.5|3878.5|3878.5|3878|3879.5|3879|3878.5|3878|9
1620393410000|2021-05-07 13:16:50|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|1688
1620393420000|2021-05-07 13:17:00|3879|3878.5|3879.5|3879|3880.5|3880|3878.5|3878|1705
1620393430000|2021-05-07 13:17:10|3880|3879.5|3880|3879.5|3880.5|3880|3879.5|3879.5|746
1620393440000|2021-05-07 13:17:20|3879.5|3879|3880|3879.5|3880|3879.5|3879|3878|4368
1620393450000|2021-05-07 13:17:30|3880.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3879.5|9195
1620393460000|2021-05-07 13:17:40|||||||||171
1620393470000|2021-05-07 13:17:50|3880.5|3880|3879|3878|3880.5|3880|3879|3878|1114
1620393480000|2021-05-07 13:18:00|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|385
1620393490000|2021-05-07 13:18:10|3877.5|3877.5|3879|3878|3879|3878.5|3877.5|3877|721
1620393500000|2021-05-07 13:18:20|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877.5|0
1620393510000|2021-05-07 13:18:30|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|239
1620393520000|2021-05-07 13:18:40||3877.5||3878||3878||3877.5|8683
1620393530000|2021-05-07 13:18:50|||||||||36
1620393540000|2021-05-07 13:19:00||3877.5||3878||3878||3877.5|1330
1620393550000|2021-05-07 13:19:10|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|1261
1620393570000|2021-05-07 13:19:30|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|112
1620393590000|2021-05-07 13:19:50|||||||||25
1620393600000|2021-05-07 13:20:00|3878.5|3878|3876.5|3876|3879|3878|3875|3874|3759
1620393610000|2021-05-07 13:20:10|3876|3875.5|3875|3874.5|3876|3875.5|3875|3874.5|578
1620393620000|2021-05-07 13:20:20|3875.5|3875|3875.5|3875|3875.5|3875|3875|3874.5|200
1620393630000|2021-05-07 13:20:30|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|925
1620393640000|2021-05-07 13:20:40|3875.5|3875.5|3875.5|3874.5|3876|3875.5|3875.5|3874.5|93
1620393650000|2021-05-07 13:20:50|3876|3875|3876|3875.5|3876|3875.5|3876|3875|280
1620393660000|2021-05-07 13:21:00||3875||3875.5||3875.5||3875|2530
1620393670000|2021-05-07 13:21:10|3876.5|3875|3876.5|3876|3876.5|3876|3876.5|3875|1671
1620393680000|2021-05-07 13:21:20|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|3919
1620393690000|2021-05-07 13:21:30|3876|3875.5|3875.5|3874.5|3876|3876|3875.5|3874.5|4630
1620393700000|2021-05-07 13:21:40|3876|3875|3875.5|3875|3876.5|3876|3875.5|3875|887
1620393710000|2021-05-07 13:21:50|3876|3874.5|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|470
1620393720000|2021-05-07 13:22:00|3877|3876|3878|3877.5|3878|3877.5|3877|3876|1471
1620393730000|2021-05-07 13:22:10|3878.5|3878|3879|3878.5|3879.5|3879|3878|3877.5|3361
1620393740000|2021-05-07 13:22:20|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|150
1620393750000|2021-05-07 13:22:30|3878|3877.5|3878|3877.5|3878.5|3877.5|3877|3876.5|1328
1620393760000|2021-05-07 13:22:40|3877.5|3877|3876|3875.5|3878|3877|3876|3875.5|1118
1620393770000|2021-05-07 13:22:50|3876.5|3875|3875|3874.5|3876.5|3875|3875|3874|896
1620393790000|2021-05-07 13:23:10|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|878
1620393800000|2021-05-07 13:23:20|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|153
1620393810000|2021-05-07 13:23:30|3874|3873|3873|3872|3874|3873|3872.5|3872|5006
1620393820000|2021-05-07 13:23:40|3872.5|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|108
1620393830000|2021-05-07 13:23:50|3872.5|3872|3873|3872|3873|3872.5|3872.5|3872|229
1620393840000|2021-05-07 13:24:00|3873.5|3872.5|3873.5|3872.5|3874|3873.5|3873.5|3872|1039
1620393850000|2021-05-07 13:24:10|3874|3873|3874|3873|3874|3873.5|3873|3872.5|1574
1620393860000|2021-05-07 13:24:20|3873.5|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|266
1620393870000|2021-05-07 13:24:30|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|160
1620393880000|2021-05-07 13:24:40|3873.5|3872.5|3873|3872.5|3874|3872.5|3873|3872.5|1126
1620393890000|2021-05-07 13:24:50|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|87
1620393900000|2021-05-07 13:25:00|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|615
1620393910000|2021-05-07 13:25:10|3873.5|3873|3874|3873.5|3874|3873.5|3873.5|3873|1012
1620393920000|2021-05-07 13:25:20|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872|266
1620393930000|2021-05-07 13:25:30|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3872.5|150
1620393940000|2021-05-07 13:25:40|3873|3872.5|3871.5|3871|3873|3872.5|3871.5|3871|1822
1620393950000|2021-05-07 13:25:50|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|187
1620393960000|2021-05-07 13:26:00|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|410
1620393970000|2021-05-07 13:26:10|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|1118
1620393990000|2021-05-07 13:26:30|3871.5|3870|3872.5|3872|3872.5|3872|3871.5|3870|728
1620394000000|2021-05-07 13:26:40|3872|3871.5|3872|3871.5|3872|3871.5|3871.5|3871|127
1620394010000|2021-05-07 13:26:50|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|91
1620394020000|2021-05-07 13:27:00|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|443
1620394030000|2021-05-07 13:27:10|3873|3872|3874|3873|3874|3873|3872.5|3872|462
1620394040000|2021-05-07 13:27:20|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|0
1620394050000|2021-05-07 13:27:30|3874|3873|3871.5|3870.5|3874|3873|3871|3870|465
1620394060000|2021-05-07 13:27:40|3871|3871|3871|3870.5|3872.5|3872|3871|3870.5|569
1620394070000|2021-05-07 13:27:50|3870.5|3870|3870.5|3870|3871|3870.5|3869.5|3869|2060
1620394080000|2021-05-07 13:28:00|3870|3869.5|3870|3869.5|3870.5|3870|3869.5|3869|305
1620394090000|2021-05-07 13:28:10|3869.5|3869|3869.5|3869|3869.5|3869|3869|3868.5|536
1620394100000|2021-05-07 13:28:20|3870|3869.5|3870|3869|3870.5|3869.5|3869|3868.5|1534
1620394110000|2021-05-07 13:28:30|3870.5|3869.5|3870|3869.5|3870.5|3870|3870|3869.5|323
1620394120000|2021-05-07 13:28:40|||||||||219
1620394130000|2021-05-07 13:28:50|3870.5|3870|3870|3869.5|3871|3870.5|3870|3869.5|1684
1620394140000|2021-05-07 13:29:00|3869.5|3869|3869.5|3869|3870|3869|3869|3868.5|1472
1620394150000|2021-05-07 13:29:10|3870|3869.5|3869|3868|3870.5|3869.5|3868.5|3867.5|2310
1620394160000|2021-05-07 13:29:20||3868.5||3868.5||3868.5||3868.5|0
1620394170000|2021-05-07 13:29:30|3869.5|3869|3869|3868|3869.5|3869|3868.5|3868|865
1620394180000|2021-05-07 13:29:40|3868.5|3868.5|3868.5|3868|3868.5|3868.5|3868.5|3867.5|3548
1620394190000|2021-05-07 13:29:50|3868|3867.5|3865.5|3865|3868.5|3868|3865|3864.5|8355
1620394200000|2021-05-07 13:30:00|3865|3864.5|3865.5|3865|3866|3865.5|3863|3862.5|16454
1620394210000|2021-05-07 13:30:10|3865|3864.5|3864.5|3864|3866|3865.5|3864.5|3863.5|5055
1620394220000|2021-05-07 13:30:20|3865|3864.5|3862.5|3861.5|3865.5|3865|3862|3861.5|2678
1620394230000|2021-05-07 13:30:30|3863|3862|3864.5|3864|3864.5|3864|3862|3861.5|2756
1620394240000|2021-05-07 13:30:40|3865|3863.5|3866|3865.5|3866|3865.5|3864|3863|2484
1620394250000|2021-05-07 13:30:50|3866.5|3865|3862|3861.5|3866.5|3865.5|3860.5|3860|4062
1620394260000|2021-05-07 13:31:00|3862.5|3862|3862|3861.5|3863|3862.5|3861.5|3860.5|1348
1620394270000|2021-05-07 13:31:10|3862.5|3862|3863.5|3863|3864|3863.5|3862|3861.5|2021
1620394280000|2021-05-07 13:31:20|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|557
1620394290000|2021-05-07 13:31:30|3864.5|3864|3865.5|3865|3865.5|3865|3864.5|3863.5|2816
1620394300000|2021-05-07 13:31:40|3865|3864.5|3864.5|3864|3866.5|3865.5|3864.5|3864|765
1620394310000|2021-05-07 13:31:50|3864|3863.5|3865|3864|3865.5|3864.5|3864|3863|66
1620394320000|2021-05-07 13:32:00|3864.5|3864.5|3864|3863.5|3866|3865|3864|3863.5|7925
1620394330000|2021-05-07 13:32:10|3863.5|3863|3861|3860.5|3865.5|3865|3860.5|3860|6486
1620394340000|2021-05-07 13:32:20|3861.5|3861|3862|3861.5|3862|3861.5|3861.5|3860.5|633
1620394350000|2021-05-07 13:32:30|3862.5|3862|3862|3861.5|3862.5|3862|3861.5|3861|1235
1620394360000|2021-05-07 13:32:40|3861.5|3861|3863|3862.5|3863|3862.5|3861.5|3861|1154
1620394370000|2021-05-07 13:32:50|3862.5|3862|3864|3863.5|3864|3863.5|3862.5|3861.5|1296
1620394380000|2021-05-07 13:33:00|3864.5|3864|3865.5|3865|3865.5|3865|3863.5|3863|2427
1620394390000|2021-05-07 13:33:10|3866|3865.5|3866|3865.5|3866|3865.5|3865.5|3865|3144
1620394400000|2021-05-07 13:33:20|3866.5|3866|3870|3869.5|3870|3869.5|3866.5|3866|1797
1620394410000|2021-05-07 13:33:30|3869.5|3869|3869|3868.5|3869.5|3869|3868.5|3868|2198
1620394420000|2021-05-07 13:33:40|3868.5|3868|3869|3868.5|3869|3868.5|3868.5|3868|178
1620394430000|2021-05-07 13:33:50|3869.5|3869|3869.5|3869|3870|3869|3869.5|3869|692
1620394440000|2021-05-07 13:34:00|3870|3868.5|3870|3869.5|3870|3869.5|3869.5|3868.5|1808
1620394450000|2021-05-07 13:34:10|3869.5|3869|3870|3869|3870|3869.5|3869.5|3869|746
1620394460000|2021-05-07 13:34:20|3869.5|3869.5|3870|3869|3870|3869.5|3869.5|3869|377
1620394470000|2021-05-07 13:34:30|3869.5|3869.5|3871.5|3871|3872.5|3872|3869.5|3869.5|3283
1620394480000|2021-05-07 13:34:40|3871|3870.5|3871|3870|3871.5|3871|3871|3870|346
1620394490000|2021-05-07 13:34:50|3870.5|3870.5|3872.5|3871.5|3872.5|3872|3870.5|3870.5|853
1620394500000|2021-05-07 13:35:00|3874|3872|3874.5|3873.5|3875|3874.5|3873.5|3872|7294
1620394510000|2021-05-07 13:35:10|3875|3874|3879|3878.5|3879.5|3879|3875|3873.5|2723
1620394520000|2021-05-07 13:35:20|3879.5|3879|3881|3880|3881|3880.5|3879|3878.5|1758
1620394530000|2021-05-07 13:35:30|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3881|3880.5|3036
1620394540000|2021-05-07 13:35:40|3880.5|3880|3882.5|3881.5|3883|3882|3880.5|3880|9076
1620394550000|2021-05-07 13:35:50|3883|3882|3881.5|3881|3883.5|3882.5|3881|3880.5|2026
1620394560000|2021-05-07 13:36:00|3882|3881.5|3882.5|3881.5|3882.5|3882|3881.5|3880.5|1901
1620394570000|2021-05-07 13:36:10|3882|3882|3881|3880.5|3883.5|3883|3881|3880|7465
1620394580000|2021-05-07 13:36:20|3881.5|3881|3883|3882.5|3883|3882.5|3880.5|3880|2689
1620394590000|2021-05-07 13:36:30|3883.5|3882|3884|3883.5|3885|3884|3882.5|3881.5|3066
1620394600000|2021-05-07 13:36:40|3883.5|3883|3884.5|3884|3885|3884.5|3883.5|3883|1029
1620394610000|2021-05-07 13:36:50|3884|3883.5|3883|3882.5|3884.5|3883.5|3882|3881.5|4213
1620394620000|2021-05-07 13:37:00|3882.5|3882|3882|3881.5|3883|3882.5|3881.5|3881|2146
1620394630000|2021-05-07 13:37:10|3881.5|3881|3885|3884|3885|3884.5|3881|3880.5|4263
1620394640000|2021-05-07 13:37:20|3884.5|3883.5|3885|3884|3885|3884.5|3884|3883.5|1090
1620394650000|2021-05-07 13:37:30|3884.5|3883.5|3885|3884|3885.5|3885|3884|3883.5|2394
1620394660000|2021-05-07 13:37:40|3884.5|3883.5|3882.5|3882|3885|3883.5|3882|3881|1190
1620394670000|2021-05-07 13:37:50|3883|3882.5|3884.5|3884|3885|3884.5|3883|3882.5|4067
1620394680000|2021-05-07 13:38:00|3885|3884.5|3885.5|3885|3885.5|3885|3884.5|3884|846
1620394690000|2021-05-07 13:38:10|3885|3884.5|3886|3885.5|3886|3885.5|3884.5|3884|3296
1620394700000|2021-05-07 13:38:20|3886.5|3886|3887|3886.5|3889.5|3888.5|3886|3885.5|3831
1620394710000|2021-05-07 13:38:30|3886.5|3886|3886.5|3886|3887|3886.5|3886|3885|2286
1620394720000|2021-05-07 13:38:40|3887|3885.5|3887.5|3887|3888|3887|3887|3885.5|520
1620394730000|2021-05-07 13:38:50|3887|3886.5|3886.5|3886|3887|3886.5|3886|3885.5|779
1620394740000|2021-05-07 13:39:00|3887|3885.5|3889|3888.5|3890|3889|3887|3885.5|4264
1620394750000|2021-05-07 13:39:10|3889.5|3889|3889|3888|3889.5|3889|3888.5|3887.5|1111
1620394760000|2021-05-07 13:39:20|3888.5|3888.5|3889.5|3889|3890|3889.5|3888|3887.5|14668
1620394770000|2021-05-07 13:39:30|3890|3888.5|3889|3888.5|3890|3889|3888|3887|3724
1620394780000|2021-05-07 13:39:40|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|158
1620394790000|2021-05-07 13:39:50|3889|3888.5|3890.5|3890|3891|3890.5|3888.5|3887.5|7095
1620394800000|2021-05-07 13:40:00|3891|3890.5|3894.5|3894|3896|3895.5|3890.5|3890|4491
1620394810000|2021-05-07 13:40:10|3894|3893.5|3895|3894.5|3895|3894.5|3893.5|3893|6611
1620394820000|2021-05-07 13:40:20|3894.5|3894|3895|3894|3895.5|3895|3893.5|3893|7800
1620394830000|2021-05-07 13:40:30|3894.5|3893.5|3895.5|3894.5|3895.5|3895|3894|3893|2329
1620394840000|2021-05-07 13:40:40|3895|3895|3894|3893.5|3895.5|3895|3894|3893.5|1456
1620394850000|2021-05-07 13:40:50|3894.5|3894|3895|3894.5|3897|3896.5|3894.5|3894|2036
1620394860000|2021-05-07 13:41:00|3894.5|3894|3895|3894|3895.5|3895|3894.5|3893.5|2988
1620394870000|2021-05-07 13:41:10|3894.5|3893.5|3896.5|3895.5|3897|3896|3893.5|3893|2265
1620394880000|2021-05-07 13:41:20|3896|3895|3894.5|3894|3896|3895|3894|3893.5|1089
1620394890000|2021-05-07 13:41:30|3895|3893.5|3894.5|3894|3896|3895|3894.5|3893.5|247
1620394900000|2021-05-07 13:41:40|3894|3893.5|3894.5|3893.5|3894.5|3894|3894|3893.5|433
1620394910000|2021-05-07 13:41:50|3895|3894|3895|3894.5|3896|3895|3895|3893.5|1627
1620394920000|2021-05-07 13:42:00|3894.5|3894|3895|3894.5|3895.5|3894.5|3893.5|3893|2132
1620394930000|2021-05-07 13:42:10|3895.5|3894|3896.5|3896|3896.5|3896|3895|3894|852
1620394940000|2021-05-07 13:42:20|3896|3895.5|3897|3896.5|3897|3896.5|3895.5|3895|818
1620394950000|2021-05-07 13:42:30|3896.5|3896|3897.5|3897|3898|3897|3896.5|3896|462
1620394960000|2021-05-07 13:42:40|3898|3897.5|3897.5|3897|3898.5|3897.5|3897|3896.5|1099
1620394970000|2021-05-07 13:42:50|3898|3897.5|3900|3899.5|3900.5|3899.5|3898|3897.5|9299
1620394980000|2021-05-07 13:43:00|3900.5|3900|3903|3902.5|3905.5|3905|3900|3900|9367
1620394990000|2021-05-07 13:43:10|3903.5|3903|3903|3902|3904.5|3904|3903|3902|2252
1620395000000|2021-05-07 13:43:20|3902.5|3902.5|3902.5|3902|3903|3902.5|3902|3901|1017
1620395010000|2021-05-07 13:43:30|3903|3901.5|3904.5|3903.5|3904.5|3904|3902.5|3901.5|1197
1620395020000|2021-05-07 13:43:40|3904|3903|3902.5|3901.5|3904|3903.5|3902|3901.5|1759
1620395030000|2021-05-07 13:43:50|3903|3902|3903.5|3902.5|3904.5|3903.5|3903|3901.5|764
1620395040000|2021-05-07 13:44:00|3904|3903|3905.5|3905|3907|3906.5|3904|3903|1959
1620395050000|2021-05-07 13:44:10|3905|3904.5|3906.5|3906|3908|3907.5|3905|3904.5|2299
1620395060000|2021-05-07 13:44:20|3907|3906.5|3908.5|3908|3908.5|3908|3906.5|3906|703
1620395070000|2021-05-07 13:44:30|3908|3907.5|3909.5|3909|3910|3909.5|3908|3907|2135
1620395080000|2021-05-07 13:44:40|3909|3908.5|3910|3909|3910|3909.5|3907.5|3906.5|2720
1620395090000|2021-05-07 13:44:50|3909.5|3908.5|3909|3908.5|3910|3909|3908.5|3907.5|359
1620395100000|2021-05-07 13:45:00|3909.5|3909|3909|3908.5|3910|3909.5|3908.5|3908|1773
1620395110000|2021-05-07 13:45:10|3908.5|3908|3908.5|3907.5|3909|3908.5|3907.5|3906.5|2327
1620395120000|2021-05-07 13:45:20|3909|3908|3909|3908.5|3909|3908.5|3908|3907.5|1248
1620395130000|2021-05-07 13:45:30|3908.5|3908|3912.5|3912|3913|3912.5|3908.5|3907.5|1673
1620395140000|2021-05-07 13:45:40|3913|3911.5|3914|3913|3915|3914|3912|3911.5|1741
1620395150000|2021-05-07 13:45:50|3914.5|3913.5|3916.5|3915.5|3917.5|3916.5|3913.5|3913|10375
1620395160000|2021-05-07 13:46:00|3917|3916|3915.5|3915|3917|3916|3915|3914.5|2432
1620395170000|2021-05-07 13:46:10|3916|3915.5|3916.5|3916|3916.5|3916|3915|3914|3342
1620395180000|2021-05-07 13:46:20|3916|3915.5|3918.5|3917.5|3918.5|3917.5|3915|3914.5|773
1620395190000|2021-05-07 13:46:30|3918|3918|3917|3916|3918.5|3918|3916.5|3916|2615
1620395200000|2021-05-07 13:46:40|3916.5|3916.5|3917.5|3917|3917.5|3917|3915.5|3914.5|2295
1620395210000|2021-05-07 13:46:50|3918|3917.5|3918.5|3917.5|3920|3919|3917.5|3917|1932
1620395220000|2021-05-07 13:47:00|3918|3917|3917.5|3916.5|3918.5|3917|3916.5|3915.5|766
1620395230000|2021-05-07 13:47:10|3917|3916|3919.5|3918|3919.5|3918.5|3916.5|3915.5|2944
1620395240000|2021-05-07 13:47:20|3919|3917.5|3918|3917|3919|3917.5|3917|3916|875
1620395250000|2021-05-07 13:47:30|3918.5|3917.5|3919.5|3918.5|3920|3919.5|3918.5|3917.5|2984
1620395260000|2021-05-07 13:47:40|3919|3919|3920|3919|3921|3920.5|3917|3916.5|7618
1620395270000|2021-05-07 13:47:50|3919.5|3918.5|3919|3918|3920|3919.5|3919|3918|739
1620395280000|2021-05-07 13:48:00|3918.5|3917.5|3919.5|3919|3920|3919.5|3918|3917.5|2918
1620395290000|2021-05-07 13:48:10|3919|3918.5|3918|3917|3919.5|3918.5|3917.5|3916.5|862
1620395300000|2021-05-07 13:48:20|3917.5|3916.5|3918|3917|3918.5|3918|3916.5|3916|1590
1620395310000|2021-05-07 13:48:30|3918.5|3917.5|3918.5|3918|3920.5|3919.5|3918|3917|2752
1620395320000|2021-05-07 13:48:40|3918|3917.5|3917.5|3917|3919.5|3918.5|3917|3916.5|6442
1620395330000|2021-05-07 13:48:50|3918|3916.5|3916.5|3916|3918|3917.5|3915.5|3915|20863
1620395340000|2021-05-07 13:49:00|3916|3915.5|3914|3913|3916.5|3916|3913.5|3913|2198
1620395350000|2021-05-07 13:49:10|3913.5|3912.5|3913.5|3913|3916.5|3915.5|3913.5|3912.5|4426
1620395360000|2021-05-07 13:49:20|3914|3913.5|3915.5|3914.5|3915.5|3914.5|3913.5|3912.5|1452
1620395370000|2021-05-07 13:49:30|3915|3914|3916|3915.5|3916.5|3915.5|3914|3913.5|1625
1620395380000|2021-05-07 13:49:40|3916.5|3916|3917|3916|3917.5|3916.5|3916|3916|2763
1620395390000|2021-05-07 13:49:50|3917.5|3916.5|3917.5|3917|3919|3918|3917|3916.5|856
1620395400000|2021-05-07 13:50:00|3918|3916.5|3917|3916.5|3918|3917|3916.5|3916|535
1620395410000|2021-05-07 13:50:10|3917.5|3917|3916.5|3916|3917.5|3917|3916.5|3916|269
1620395420000|2021-05-07 13:50:20|3916|3915.5|3917|3916.5|3917|3916.5|3916|3915|1765
1620395430000|2021-05-07 13:50:30|3916.5|3916|3916.5|3915.5|3917|3916|3916|3915.5|790
1620395440000|2021-05-07 13:50:40|3917|3916|3916|3915.5|3917.5|3917|3916|3915.5|1613
1620395450000|2021-05-07 13:50:50|3915.5|3915|3913|3912|3916|3915.5|3912.5|3912|2517
1620395460000|2021-05-07 13:51:00|3913.5|3912.5|3914.5|3914|3914.5|3914|3911|3910.5|1598
1620395470000|2021-05-07 13:51:10|3915|3914.5|3912.5|3912|3915|3914.5|3912.5|3912|883
1620395480000|2021-05-07 13:51:20|3913|3912.5|3912.5|3912|3914|3913|3912.5|3912|1152
1620395490000|2021-05-07 13:51:30|3913|3912.5|3913|3912.5|3914|3913|3913|3912.5|474
1620395500000|2021-05-07 13:51:40|3913.5|3912|3914|3913.5|3914.5|3914|3912.5|3912|1660
1620395510000|2021-05-07 13:51:50|3913.5|3913|3912|3911.5|3913.5|3913|3911.5|3911|2065
1620395520000|2021-05-07 13:52:00|3912.5|3912|3912|3911.5|3913|3912|3911|3910.5|6927
1620395530000|2021-05-07 13:52:10|3912.5|3912|3912|3911.5|3912.5|3912|3911.5|3910.5|1642
1620395540000|2021-05-07 13:52:20|3912.5|3912|3912|3911.5|3912.5|3912|3912|3911.5|5978
1620395550000|2021-05-07 13:52:30|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|1623
1620395560000|2021-05-07 13:52:40|3912.5|3912|3912|3911.5|3912.5|3912|3911.5|3911|3372
1620395570000|2021-05-07 13:52:50|3911.5|3911|3912|3911.5|3912.5|3912|3911.5|3911|785
1620395580000|2021-05-07 13:53:00|3911.5|3911|3912|3911.5|3912|3911.5|3910.5|3910|4371
1620395590000|2021-05-07 13:53:10|3912.5|3912|3914|3913|3914|3913|3912|3911.5|4983
1620395600000|2021-05-07 13:53:20|3913.5|3913.5|3917.5|3917|3918|3917|3913.5|3913.5|5924
1620395610000|2021-05-07 13:53:30|3917|3916.5|3918|3917.5|3918.5|3918|3917|3916.5|2287
1620395620000|2021-05-07 13:53:40|3917.5|3917|3918|3917|3918|3917.5|3917|3916|731
1620395630000|2021-05-07 13:53:50|3917.5|3916.5|3917.5|3917|3918|3917|3917|3916.5|426
1620395640000|2021-05-07 13:54:00|3917|3916.5|3916|3915.5|3917.5|3917|3916|3915|810
1620395650000|2021-05-07 13:54:10|3915.5|3915|3914.5|3914|3915.5|3915|3914.5|3914|279
1620395660000|2021-05-07 13:54:20|3915|3914.5|3915|3914.5|3916|3915|3914.5|3914|1632
1620395670000|2021-05-07 13:54:30|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|903
1620395680000|2021-05-07 13:54:40|3915.5|3915|3916|3915.5|3916|3915.5|3915|3914.5|1304
1620395690000|2021-05-07 13:54:50|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|1069
1620395700000|2021-05-07 13:55:00|3917|3916.5|3918|3917.5|3918.5|3917.5|3917|3916.5|1425
1620395710000|2021-05-07 13:55:10|3918.5|3917|3918|3917.5|3918.5|3917.5|3917.5|3917|1449
1620395720000|2021-05-07 13:55:20|3917.5|3917|3917|3916|3917.5|3917.5|3916.5|3916|1188
1620395730000|2021-05-07 13:55:30||3916.5||3916||3916.5||3916|0
1620395740000|2021-05-07 13:55:40|3916.5|3915.5|3914.5|3914|3916.5|3916|3914.5|3914|6065
1620395750000|2021-05-07 13:55:50|3915|3913.5|3916|3915.5|3916.5|3916|3914.5|3913.5|2123
1620395760000|2021-05-07 13:56:00|3916.5|3916|3915|3914|3917|3916.5|3915|3914|1759
1620395770000|2021-05-07 13:56:10|3914.5|3914.5|3913.5|3912.5|3914.5|3914.5|3913|3912|1816
1620395780000|2021-05-07 13:56:20|3913|3913|3913.5|3913|3913.5|3913|3913|3912.5|616
1620395790000|2021-05-07 13:56:30|3914|3913.5|3913.5|3912.5|3914|3913.5|3913|3912.5|820
1620395800000|2021-05-07 13:56:40||3913||3913||3913||3912.5|0
1620395810000|2021-05-07 13:56:50|3914|3913.5|3912|3911|3914|3913.5|3912|3911|1522
1620395820000|2021-05-07 13:57:00|3912.5|3911.5|3913|3912|3913.5|3912.5|3912.5|3911|124
1620395830000|2021-05-07 13:57:10|3912.5|3912.5|3912|3911|3913|3912.5|3912|3911|335
1620395840000|2021-05-07 13:57:20|3911.5|3911.5|3913.5|3912.5|3913.5|3913|3911.5|3911|1857
1620395850000|2021-05-07 13:57:30|3913|3912|3911|3910.5|3913|3912|3911|3910|1834
1620395860000|2021-05-07 13:57:40|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|120
1620395870000|2021-05-07 13:57:50|3910.5|3910|3910|3909.5|3910.5|3910|3909|3908.5|2720
1620395880000|2021-05-07 13:58:00|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3909.5|259
1620395890000|2021-05-07 13:58:10|3911|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|1254
1620395900000|2021-05-07 13:58:20|3911|3910.5|3911.5|3911|3912|3911|3910.5|3910|1969
1620395910000|2021-05-07 13:58:30|3911|3910.5|3911|3910.5|3911.5|3911|3911|3910|1138
1620395920000|2021-05-07 13:58:40|3911.5|3910|3911.5|3911|3912|3911.5|3911.5|3910|937
1620395930000|2021-05-07 13:58:50|3912|3911.5|3912.5|3911.5|3913|3912|3911.5|3911|2378
1620395940000|2021-05-07 13:59:00|3912|3911|3911.5|3911|3912.5|3911.5|3911.5|3911|791
1620395950000|2021-05-07 13:59:10|3912|3911.5|3911|3910|3912.5|3911.5|3911|3910|1157
1620395960000|2021-05-07 13:59:20|3911.5|3910.5|3911.5|3911|3911.5|3911|3911|3910|731
1620395970000|2021-05-07 13:59:30|3911|3910.5|3912|3911|3912|3911|3911|3910.5|2009
1620395980000|2021-05-07 13:59:40|3911.5||3911.5||3911.5||3911.5||0
1620395990000|2021-05-07 13:59:50|3912|3911.5|3912|3911.5|3912|3911.5|3911.5|3911|1373
1620396000000|2021-05-07 14:00:00|3912.5|3911|3913.5|3912.5|3914|3913.5|3912.5|3911|4665
1620396010000|2021-05-07 14:00:10|3913|3912|3912.5|3911.5|3913.5|3912|3912|3911.5|1721
1620396020000|2021-05-07 14:00:20|3913|3912|3913|3912|3913.5|3913|3912.5|3912|3514
1620396030000|2021-05-07 14:00:30|3913.5|3913|3915|3914|3915.5|3914.5|3913|3912.5|2759
1620396040000|2021-05-07 14:00:40|3915.5|3914.5|3914|3913.5|3915.5|3914.5|3914|3913.5|2414
1620396050000|2021-05-07 14:00:50|3914.5|3913|3914.5|3914|3915|3914|3913.5|3912.5|1946
1620396060000|2021-05-07 14:01:00|||||||||4
1620396070000|2021-05-07 14:01:10|3914|3913.5|3916|3915|3917|3916.5|3913.5|3913|6501
1620396080000|2021-05-07 14:01:20|3916.5|3915.5|3916.5|3915.5|3917|3916|3916|3915|1450
1620396090000|2021-05-07 14:01:30|3916|3916|3917.5|3916.5|3917.5|3916.5|3916|3916|1382
1620396100000|2021-05-07 14:01:40|3918|3917|3918|3917.5|3918|3917.5|3917.5|3917|982
1620396110000|2021-05-07 14:01:50|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918|3917|3369
1620396120000|2021-05-07 14:02:00|3920|3919|3919|3918|3920|3919|3918.5|3917.5|2470
1620396130000|2021-05-07 14:02:10|3918.5|3918.5|3920|3919|3920|3919.5|3918.5|3918|1346
1620396140000|2021-05-07 14:02:20|3919.5|3919.5|3918.5|3917.5|3920|3919.5|3918|3917.5|4941
1620396150000|2021-05-07 14:02:30|3918|3918|3918|3917.5|3918.5|3918|3918|3917.5|104
1620396160000|2021-05-07 14:02:40|3917.5|3917|3917.5|3916.5|3918|3917.5|3917|3916|2302
1620396170000|2021-05-07 14:02:50|3918|3917|3918.5|3917.5|3918.5|3917.5|3917.5|3916.5|1691
1620396180000|2021-05-07 14:03:00|3918|3918|3917.5|3916.5|3919|3918|3917.5|3916.5|687
1620396190000|2021-05-07 14:03:10|3917|3917|3915|3914.5|3917.5|3917|3914.5|3913.5|3777
1620396200000|2021-05-07 14:03:20|3914.5|3914|3916|3915|3916.5|3916|3914.5|3914|840
1620396210000|2021-05-07 14:03:30|3915.5|3915.5|3916|3915|3916.5|3915.5|3915.5|3915|248
1620396220000|2021-05-07 14:03:40|3915.5|3914.5|3914.5|3914|3915.5|3914.5|3914.5|3913.5|987
1620396230000|2021-05-07 14:03:50|3915|3914.5|3915.5|3914.5|3916|3915|3914|3913.5|1284
1620396240000|2021-05-07 14:04:00|3915|3915|3915|3914|3915.5|3915|3915|3914|166
1620396250000|2021-05-07 14:04:10|3914.5|3914.5|3916.5|3915.5|3916.5|3916|3914.5|3913.5|2492
1620396260000|2021-05-07 14:04:20|3916|3915|3916.5|3915.5|3916.5|3915.5|3915|3914|1993
1620396270000|2021-05-07 14:04:30|3916|3915|3915.5|3915|3916|3915.5|3915.5|3915|994
1620396280000|2021-05-07 14:04:40|3915|3914.5|3916.5|3916|3917|3916.5|3915|3914.5|1667
1620396290000|2021-05-07 14:04:50|3917|3916.5|3916.5|3915.5|3917|3916.5|3916.5|3915.5|740
1620396300000|2021-05-07 14:05:00|3917|3916|3917.5|3916.5|3918|3917|3916.5|3916|378
1620396310000|2021-05-07 14:05:10|3917|3917|3916|3915.5|3917|3917|3915.5|3914.5|3855
1620396320000|2021-05-07 14:05:20|3916.5|3916|3916.5|3915.5|3917|3916.5|3916.5|3915.5|359
1620396330000|2021-05-07 14:05:30|3916|3915|3915.5|3915|3916|3915.5|3915.5|3914.5|156
1620396340000|2021-05-07 14:05:40|3916|3915.5|3916|3915.5|3916.5|3916|3914.5|3914|4870
1620396350000|2021-05-07 14:05:50|3916.5||3916.5||3916.5||3916||879
1620396360000|2021-05-07 14:06:00|3917|3916|3917.5|3917|3918|3917|3917|3916|415
1620396370000|2021-05-07 14:06:10|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|931
1620396380000|2021-05-07 14:06:20|3918|3917.5|3917.5|3917|3918.5|3917.5|3917|3916.5|1352
1620396390000|2021-05-07 14:06:30|3917|3916.5|3918|3917.5|3918|3917.5|3917|3916.5|2083
1620396400000|2021-05-07 14:06:40|3917.5|3917|3916.5|3916|3917.5|3917|3916|3915|1326
1620396410000|2021-05-07 14:06:50|3916|3915.5|3914|3913|3916.5|3915.5|3913.5|3913|1506
1620396420000|2021-05-07 14:07:00|3913.5|3912.5|3912|3911|3913.5|3912.5|3912|3910.5|724
1620396430000|2021-05-07 14:07:10|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3911|3910|854
1620396440000|2021-05-07 14:07:20|3912|3911|3912|3911.5|3912.5|3912|3911|3910.5|6130
1620396450000|2021-05-07 14:07:30|3912.5|3911|3910.5|3910|3912.5|3911.5|3910.5|3910|971
1620396460000|2021-05-07 14:07:40|3911|3909.5|3911.5|3911|3911.5|3911|3911|3909.5|856
1620396470000|2021-05-07 14:07:50|3912|3911.5|3913.5|3912.5|3913.5|3912.5|3912|3911|635
1620396480000|2021-05-07 14:08:00|3914|3913|3914|3913|3914.5|3913.5|3913|3912.5|1336
1620396490000|2021-05-07 14:08:10|3913.5|3913.5|3915|3914|3915|3914.5|3913.5|3913|220
1620396500000|2021-05-07 14:08:20|3914.5|3913.5|3915|3914.5|3915.5|3914.5|3914|3913.5|630
1620396510000|2021-05-07 14:08:30|3914.5|3914|3913.5|3913|3915|3914|3913.5|3913|736
1620396520000|2021-05-07 14:08:40|3914|3913.5|3915|3914.5|3915.5|3914.5|3914|3913.5|1164
1620396530000|2021-05-07 14:08:50|3915.5|3915|3915|3914.5|3916|3915|3915|3914.5|795
1620396540000|2021-05-07 14:09:00|3914.5|3914|3915|3914.5|3916|3915.5|3914.5|3914|745
1620396550000|2021-05-07 14:09:10|3915.5|3914|3915|3914|3915.5|3915|3914.5|3914|2140
1620396560000|2021-05-07 14:09:20|3915.5|3914.5|3914.5|3914|3916|3915.5|3914.5|3914|1310
1620396570000|2021-05-07 14:09:30|3915|3914.5|3916.5|3915.5|3916.5|3915.5|3915|3914.5|2776
1620396580000|2021-05-07 14:09:40|3917|3916|3917|3916.5|3917.5|3916.5|3917|3916|100
1620396590000|2021-05-07 14:09:50|3917.5|3917|3915.5|3915|3917.5|3917|3915.5|3915|1526
1620396600000|2021-05-07 14:10:00|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915.5|467
1620396610000|2021-05-07 14:10:10|3916|3916|3914|3913.5|3916.5|3916|3913.5|3913|7521
1620396620000|2021-05-07 14:10:20|3913.5|3913|3913|3912.5|3913.5|3913|3912.5|3912|759
1620396630000|2021-05-07 14:10:30|3913.5|3913|3913.5|3912.5|3913.5|3913|3913|3912.5|1041
1620396640000|2021-05-07 14:10:40|3913|3913|3913|3912|3913|3913|3912.5|3912|880
1620396650000|2021-05-07 14:10:50|3912.5|3911.5|3913.5|3912.5|3913.5|3912.5|3911.5|3910.5|1187
1620396660000|2021-05-07 14:11:00|3913|3912|3912.5|3912|3913.5|3912|3912.5|3912|94
1620396670000|2021-05-07 14:11:10|3913|3912.5|3914|3913.5|3914|3913.5|3913|3912.5|443
1620396680000|2021-05-07 14:11:20|3913.5|3913|3912.5|3912|3913.5|3913|3912.5|3912|2100
1620396690000|2021-05-07 14:11:30|3912|3911.5|3911|3910|3912|3912|3911|3910|1034
1620396700000|2021-05-07 14:11:40|3910.5|3910.5|3911.5|3910.5|3911.5|3911|3910.5|3910.5|371
1620396710000|2021-05-07 14:11:50|3911|3910|3911|3910.5|3911.5|3910.5|3910.5|3910|403
1620396720000|2021-05-07 14:12:00|3910.5|3910|3910.5|3910|3911|3910.5|3910.5|3910|514
1620396730000|2021-05-07 14:12:10|3911|3910.5|3911.5|3911|3911.5|3911|3911|3910|948
1620396740000|2021-05-07 14:12:20|3911|3910.5|3912|3911.5|3912|3911.5|3911|3910.5|399
1620396750000|2021-05-07 14:12:30|3912.5|3912|3912.5|3911.5|3912.5|3912|3911.5|3911|1564
1620396760000|2021-05-07 14:12:40|3912|3912|3913.5|3913|3914|3913|3912|3912|1491
1620396770000|2021-05-07 14:12:50|3914|3912.5|3913.5|3913|3914|3913.5|3913|3912|2945
1620396780000|2021-05-07 14:13:00|3914|3912.5|3915.5|3915|3915.5|3915|3914|3912.5|1228
1620396790000|2021-05-07 14:13:10|3916|3915.5|3916.5|3916|3916.5|3916|3916|3915|9693
1620396800000|2021-05-07 14:13:20|3916|3915.5|3916.5|3916|3918|3917.5|3916|3915.5|2870
1620396810000|2021-05-07 14:13:30|3917|3915.5|3917.5|3916.5|3917.5|3917|3917|3915.5|1328
1620396820000|2021-05-07 14:13:40|3917||3917||3917||3917||297
1620396830000|2021-05-07 14:13:50|3917.5|3917|3918.5|3918|3918.5|3918|3917.5|3917|2872
1620396840000|2021-05-07 14:14:00|3919|3918.5|3918|3917.5|3919|3918.5|3917.5|3917|1485
1620396850000|2021-05-07 14:14:10|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|601
1620396860000|2021-05-07 14:14:20|3918.5|3918|3919.5|3919|3919.5|3919|3918.5|3918|233
1620396870000|2021-05-07 14:14:30|3919|3918.5|3919.5|3919|3920|3919|3919|3918.5|751
1620396880000|2021-05-07 14:14:40|3919|3918.5|3918.5|3918|3919.5|3919|3918|3917.5|2133
1620396890000|2021-05-07 14:14:50|3919||3918.5||3919||3918.5||602
1620396900000|2021-05-07 14:15:00|3919|3918.5|3919|3918.5|3920|3919|3919|3918|860
1620396910000|2021-05-07 14:15:10|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|461
1620396920000|2021-05-07 14:15:20|3919|3918.5|3918|3917.5|3919.5|3918.5|3917|3916.5|11395
1620396930000|2021-05-07 14:15:30|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|150
1620396940000|2021-05-07 14:15:40|3917.5|3917|3916.5|3916|3917.5|3917|3915.5|3915|3701
1620396950000|2021-05-07 14:15:50|3917|3917|3916|3915.5|3917.5|3917|3915.5|3915|7034
1620396960000|2021-05-07 14:16:00|3915.5|3915|3916|3915.5|3916|3915.5|3915|3914.5|761
1620396970000|2021-05-07 14:16:10|3915.5|3915|3914|3913.5|3915.5|3915|3914|3913.5|1707
1620396980000|2021-05-07 14:16:20|3914.5|3914|3915|3914.5|3916|3915|3914.5|3914|1565
1620396990000|2021-05-07 14:16:30|3915.5|3915|3914.5|3914|3916|3915|3914.5|3914|1658
1620397000000|2021-05-07 14:16:40||3913.5||3913.5||3914||3913.5|662
1620397010000|2021-05-07 14:16:50|3914|3913|3914|3913.5|3914|3913.5|3913.5|3912.5|506
1620397020000|2021-05-07 14:17:00|3914.5|3914|3916|3915|3916|3915.5|3914.5|3914|2864
1620397030000|2021-05-07 14:17:10|3915.5|3915.5|3915.5|3915|3915.5|3915.5|3915.5|3915|774
1620397040000|2021-05-07 14:17:20|3915|3914.5|3914|3913.5|3915|3914.5|3914|3913.5|426
1620397050000|2021-05-07 14:17:30|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|239
1620397060000|2021-05-07 14:17:40|3914|3913.5|3915|3914|3915|3914.5|3914|3913.5|2276
1620397070000|2021-05-07 14:17:50|3914.5|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|667
1620397080000|2021-05-07 14:18:00|3915|3914.5|3914.5|3914|3915.5|3915|3914.5|3914|1325
1620397090000|2021-05-07 14:18:10|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|1026
1620397100000|2021-05-07 14:18:20|3913.5|3913|3913|3912.5|3914|3913|3913|3912|1614
1620397110000|2021-05-07 14:18:30|3913.5|3913|3914.5|3913.5|3914.5|3914|3913.5|3913|680
1620397120000|2021-05-07 14:18:40|3914|3913|3914|3913.5|3914.5|3914|3914|3913|201
1620397130000|2021-05-07 14:18:50|3914.5|3914|3913.5|3913|3914.5|3914|3913.5|3913|751
1620397140000|2021-05-07 14:19:00|3914|3913.5|3914|3913.5|3914.5|3914|3914|3913.5|1142
1620397150000|2021-05-07 14:19:10|3913.5|3913|3913.5|3913|3914|3913.5|3913.5|3913|351
1620397160000|2021-05-07 14:19:20|3913|3912.5|3909|3908.5|3913|3912.5|3909|3908.5|3429
1620397170000|2021-05-07 14:19:30|3909.5|3908|3909.5|3909|3910|3909.5|3909.5|3908|1842
1620397180000|2021-05-07 14:19:40|3910|3909.5|3911.5|3910.5|3911.5|3911|3910|3909|1692
1620397190000|2021-05-07 14:19:50|3911|3911|3910.5|3909.5|3911|3911|3910|3909|1598
1620397200000|2021-05-07 14:20:00|3910|3909|3910|3909.5|3911|3910.5|3909.5|3909|4333
1620397210000|2021-05-07 14:20:10|3910.5|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|1724
1620397220000|2021-05-07 14:20:20|3911|3910|3909.5|3909|3911|3910.5|3909.5|3909|3120
1620397230000|2021-05-07 14:20:30|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|2
1620397240000|2021-05-07 14:20:40|3909.5|3909|3908|3907.5|3909.5|3909|3907.5|3907|2540
1620397250000|2021-05-07 14:20:50|3908.5|3908|3908.5|3908|3908.5|3908|3908|3907.5|382
1620397260000|2021-05-07 14:21:00|3909|3908.5|3910|3909.5|3910.5|3909.5|3908.5|3908|3785
1620397270000|2021-05-07 14:21:10|3909.5|3909|3908.5|3908|3909.5|3909|3908|3907.5|3012
1620397280000|2021-05-07 14:21:20|3908|3907.5|3908|3907.5|3908|3907.5|3907.5|3907|1427
1620397290000|2021-05-07 14:21:30|3908.5|3908|3910.5|3909.5|3910.5|3910|3908.5|3908|708
1620397300000|2021-05-07 14:21:40|3910|3909|3909.5|3909|3910.5|3909|3909.5|3909|446
1620397310000|2021-05-07 14:21:50|3910|3909.5|3911|3910.5|3911|3910.5|3910|3909.5|443
1620397320000|2021-05-07 14:22:00|3910.5|3910|3910.5|3910|3911|3910.5|3910|3909.5|1001
1620397330000|2021-05-07 14:22:10|3911|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|325
1620397340000|2021-05-07 14:22:20|3910|3909.5|3909|3908|3910.5|3910|3909|3908|3082
1620397350000|2021-05-07 14:22:30|3908.5|3907.5|3906|3905.5|3908.5|3907.5|3906|3905|2264
1620397360000|2021-05-07 14:22:40|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|1588
1620397370000|2021-05-07 14:22:50|3905.5|3905|3905.5|3905|3906|3905.5|3905|3904.5|1208
1620397380000|2021-05-07 14:23:00|3905|3904.5|3905|3904.5|3906|3905.5|3905|3904.5|2821
1620397390000|2021-05-07 14:23:10|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|1014
1620397400000|2021-05-07 14:23:20|3905.5|3905|3906|3905.5|3906|3905.5|3905|3904.5|1706
1620397410000|2021-05-07 14:23:30|3905.5|3905|3904|3903|3906|3905.5|3903.5|3903|1559
1620397420000|2021-05-07 14:23:40|3903.5|3902.5|3898|3897.5|3903.5|3902.5|3897|3896|35622
1620397430000|2021-05-07 14:23:50|3898.5|3898|3899.5|3899|3899.5|3899|3894.5|3893.5|12431
1620397440000|2021-05-07 14:24:00|3899|3898.5|3898|3897.5|3900|3899|3897.5|3897|2694
1620397450000|2021-05-07 14:24:10|3898.5|3898|3896|3895|3898.5|3898|3895.5|3895|4261
1620397460000|2021-05-07 14:24:20|3895.5|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|1605
1620397470000|2021-05-07 14:24:30|3895.5|3894|3895.5|3895|3896|3895.5|3894.5|3893.5|2630
1620397480000|2021-05-07 14:24:40|3896|3895.5|3895.5|3895|3896.5|3896|3895.5|3894.5|2969
1620397490000|2021-05-07 14:24:50|3896|3895.5|3899|3898|3899|3898.5|3894|3893.5|11912
1620397500000|2021-05-07 14:25:00|3898.5|3897.5|3897.5|3896.5|3899.5|3898.5|3897.5|3896.5|281
1620397510000|2021-05-07 14:25:10|3897|3897|3899|3898.5|3899.5|3898.5|3897|3896.5|599
1620397520000|2021-05-07 14:25:20|3898.5|3898|3898.5|3897.5|3898.5|3898|3898|3897|292
1620397530000|2021-05-07 14:25:30|3898||3898||3898||3898||0
1620397540000|2021-05-07 14:25:40|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|264
1620397550000|2021-05-07 14:25:50|3896.5|3896|3894.5|3894|3896.5|3896|3894.5|3894|1029
1620397560000|2021-05-07 14:26:00|3894|3893.5|3895|3894.5|3895|3894.5|3894|3893.5|1080
1620397570000|2021-05-07 14:26:10|3894.5|3894|3894.5|3893.5|3895|3894.5|3894.5|3893.5|89
1620397580000|2021-05-07 14:26:20|3895|3894|3896.5|3895.5|3896.5|3895.5|3894.5|3894|2497
1620397590000|2021-05-07 14:26:30|3897|3896|3897|3896|3897|3896.5|3895.5|3895|192
1620397600000|2021-05-07 14:26:40|3897.5|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|107
1620397610000|2021-05-07 14:26:50|3897|3896.5|3896.5|3895.5|3897|3896.5|3896|3895.5|432
1620397620000|2021-05-07 14:27:00|3897|3896|3897.5|3897|3897.5|3897|3897|3895.5|1716
1620397630000|2021-05-07 14:27:10|3898|3897.5|3898|3897|3898.5|3897.5|3897.5|3896.5|1270
1620397640000|2021-05-07 14:27:20|3897.5|3897.5|3897|3896.5|3898|3897.5|3897|3896|395
1620397650000|2021-05-07 14:27:30|3896.5|3896|3896|3895.5|3897|3896|3895.5|3895|93
1620397660000|2021-05-07 14:27:40|3895.5|3895|3895|3894.5|3895.5|3895|3894.5|3894|428
1620397670000|2021-05-07 14:27:50|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|204
1620397680000|2021-05-07 14:28:00|3893.5|3893|3893.5|3893|3893.5|3893|3892.5|3892|1472
1620397690000|2021-05-07 14:28:10|3894|3893.5|3893|3892.5|3894|3893.5|3892.5|3892|318
1620397700000|2021-05-07 14:28:20|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|468
1620397710000|2021-05-07 14:28:30|3894|3893.5|3894|3893|3894.5|3893.5|3893|3892.5|788
1620397720000|2021-05-07 14:28:40|3893.5|3893.5|3894.5|3894|3894.5|3894|3893|3892.5|5904
1620397730000|2021-05-07 14:28:50|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893|274
1620397740000|2021-05-07 14:29:00|3894|3893.5|3892.5|3892|3894.5|3893.5|3892.5|3892|829
1620397750000|2021-05-07 14:29:10|3892|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891|691
1620397760000|2021-05-07 14:29:20|3891.5|3891|3891|3890.5|3891.5|3891|3890.5|3890|191
1620397770000|2021-05-07 14:29:30|3891.5|3891|3891.5|3890.5|3892.5|3892|3891|3890.5|6008
1620397780000|2021-05-07 14:29:40|3891|3890|3892|3891.5|3892|3891.5|3890.5|3890|361
1620397790000|2021-05-07 14:29:50|3892.5|3892|3892.5|3892|3892.5|3892|3892|3891.5|387
1620397800000|2021-05-07 14:30:00|3893|3892.5|3894|3893.5|3894.5|3894|3893|3892.5|1031
1620397810000|2021-05-07 14:30:10|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3892.5|657
1620397820000|2021-05-07 14:30:20|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|472
1620397830000|2021-05-07 14:30:30|3893.5|3893|3893|3892|3893.5|3893|3892.5|3892|638
1620397840000|2021-05-07 14:30:40|3893.5|3892.5|3893.5|3892.5|3894|3893.5|3893|3892|1988
1620397850000|2021-05-07 14:30:50|3894|3893|3893.5|3893|3894.5|3894|3893.5|3893|2647
1620397860000|2021-05-07 14:31:00|3894|3893.5|3894.5|3893.5|3895.5|3895|3894|3893.5|1925
1620397870000|2021-05-07 14:31:10|3894|3894|3894|3893.5|3894.5|3894|3893.5|3893|600
1620397880000|2021-05-07 14:31:20||3893||3893.5||3893.5||3893|488
1620397890000|2021-05-07 14:31:30|3894.5|3894|3894.5|3894|3894.5|3894|3894|3893.5|3193
1620397900000|2021-05-07 14:31:40||3893.5||3893.5||3894||3893.5|1
1620397910000|2021-05-07 14:31:50|3894|3893|3893.5|3892.5|3894|3893|3892.5|3891.5|1283
1620397920000|2021-05-07 14:32:00|3893|3892|3893|3892|3893.5|3892.5|3892.5|3892|1134
1620397930000|2021-05-07 14:32:10|3893.5|3892.5|3892.5|3892|3894|3893.5|3892|3891|3381
1620397940000|2021-05-07 14:32:20|3893|3891.5|3893|3892|3893.5|3893|3892.5|3891.5|623
1620397950000|2021-05-07 14:32:30|3892.5|3892.5|3890|3889|3892.5|3892.5|3890|3889|284
1620397960000|2021-05-07 14:32:40|3889.5|3888.5|3890|3889|3890|3889|3889|3888.5|571
1620397970000|2021-05-07 14:32:50|3889.5|3889.5|3890|3889.5|3891|3890|3889.5|3889.5|1300
1620397980000|2021-05-07 14:33:00|3889.5|3889|3890|3889|3890.5|3890|3888.5|3888|3060
1620397990000|2021-05-07 14:33:10|3889.5|3888.5|3889|3888|3889.5|3888.5|3889|3888|103
1620398000000|2021-05-07 14:33:20|3889.5|3888.5|3891.5|3891|3892|3891.5|3889.5|3888.5|2246
1620398010000|2021-05-07 14:33:30|3892|3890.5|3892.5|3891.5|3892.5|3892|3892|3890.5|579
1620398020000|2021-05-07 14:33:40|3892|3892|3893|3892.5|3894|3893|3892|3892|371
1620398030000|2021-05-07 14:33:50|3893.5|3892|3894.5|3893.5|3894.5|3893.5|3893.5|3892|426
1620398040000|2021-05-07 14:34:00|3894|3894|3894|3893.5|3894.5|3894|3893.5|3893|1810
1620398050000|2021-05-07 14:34:10|3894.5|3894|3895|3894|3895|3894.5|3894.5|3893.5|1594
1620398060000|2021-05-07 14:34:20|3894.5|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|104
1620398070000|2021-05-07 14:34:30|3893.5|3893|3893.5|3893|3894|3893.5|3893.5|3893|702
1620398080000|2021-05-07 14:34:40|3894|3893.5|3894.5|3894|3895|3894.5|3894|3893.5|1193
1620398090000|2021-05-07 14:34:50||3893.5||3894||3894||3893.5|12
1620398100000|2021-05-07 14:35:00|3894|3893.5|3894|3893.5|3894|3893.5|3893.5|3893|103
1620398110000|2021-05-07 14:35:10|3893.5|3893|3892.5|3892|3894|3893|3892.5|3892|1086
1620398120000|2021-05-07 14:35:20|3893|3892.5|3892|3891.5|3893|3892.5|3891.5|3891|1612
1620398130000|2021-05-07 14:35:30|3892.5|3892|3893.5|3892.5|3893.5|3893|3892.5|3892|733
1620398140000|2021-05-07 14:35:40|3893|3892|3892|3891.5|3893|3892.5|3892|3891.5|280
1620398150000|2021-05-07 14:35:50|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|565
1620398160000|2021-05-07 14:36:00|3893|3892.5|3892|3891.5|3893|3892.5|3892|3891.5|355
1620398170000|2021-05-07 14:36:10|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3891|140
1620398180000|2021-05-07 14:36:20|3891|3890.5|3891.5|3891|3892|3891.5|3891|3890.5|1027
1620398200000|2021-05-07 14:36:40|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|354
1620398210000|2021-05-07 14:36:50|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|1798
1620398220000|2021-05-07 14:37:00||3891.5||3891.5||3891.5||3891.5|1100
1620398230000|2021-05-07 14:37:10|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|64
1620398250000|2021-05-07 14:37:30|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|1019
1620398260000|2021-05-07 14:37:40|||||||||102
1620398270000|2021-05-07 14:37:50|3893.5|3893|3893.5|3893|3893.5|3893|3893|3892.5|1261
1620398280000|2021-05-07 14:38:00|3893|3892.5|3892.5|3891.5|3893|3892.5|3892|3891.5|117
1620398290000|2021-05-07 14:38:10|3892|3891|3891.5|3891|3892.5|3891.5|3891.5|3891|130
1620398300000|2021-05-07 14:38:20|3892|3890.5|3892.5|3892|3892.5|3892|3892|3890.5|1255
1620398310000|2021-05-07 14:38:30|3893|3892.5|3893.5|3892.5|3894|3893.5|3893|3892.5|1147
1620398320000|2021-05-07 14:38:40|3893||3893||3893||3893||0
1620398330000|2021-05-07 14:38:50|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3892.5|413
1620398340000|2021-05-07 14:39:00|3894|3893.5|3894|3893.5|3895|3894.5|3894|3893|1244
1620398350000|2021-05-07 14:39:10|3894.5|3894|3895|3894|3895|3894|3893.5|3893|570
1620398360000|2021-05-07 14:39:20|3894.5|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|671
1620398370000|2021-05-07 14:39:30|3894|3893.5|3895.5|3894.5|3895.5|3894.5|3894|3893.5|1361
1620398380000|2021-05-07 14:39:40|3895|3895|3895.5|3895|3895.5|3895|3895|3895|101
1620398390000|2021-05-07 14:39:50|||||||||104
1620398400000|2021-05-07 14:40:00|3896|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|256
1620398410000|2021-05-07 14:40:10|3897|3896.5|3898.5|3898|3898.5|3898|3896.5|3896.5|828
1620398420000|2021-05-07 14:40:20||3897.5||3898||3898||3897.5|100
1620398430000|2021-05-07 14:40:30|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|785
1620398440000|2021-05-07 14:40:40|3899|3898.5|3897.5|3897|3899|3898.5|3897.5|3897|2476
1620398450000|2021-05-07 14:40:50|3897|3896.5|3898|3897.5|3898|3897.5|3897|3896.5|1016
1620398460000|2021-05-07 14:41:00|3897.5|3897|3897|3896.5|3898|3897.5|3897|3896.5|164
1620398470000|2021-05-07 14:41:10|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|571
1620398480000|2021-05-07 14:41:20|3897.5|3897|3897.5|3897|3898|3897|3897.5|3897|1366
1620398490000|2021-05-07 14:41:30|3898|3897.5|3898.5|3898|3899|3898.5|3898|3897.5|324
1620398500000|2021-05-07 14:41:40|3898|3897.5|3898|3897.5|3898.5|3898|3898|3897|347
1620398510000|2021-05-07 14:41:50|3897.5|3897|3897|3896.5|3898|3897.5|3896.5|3896|1106
1620398520000|2021-05-07 14:42:00|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|1456
1620398530000|2021-05-07 14:42:10|||||||||33
1620398540000|2021-05-07 14:42:20|3898.5|3897|3898.5|3898|3898.5|3898|3898.5|3897|287
1620398550000|2021-05-07 14:42:30|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898|730
1620398560000|2021-05-07 14:42:40|3899.5|3899|3900.5|3900|3901|3900.5|3899.5|3899|5172
1620398570000|2021-05-07 14:42:50|3901|3900.5|3901.5|3901|3902|3901.5|3901|3900.5|101
1620398580000|2021-05-07 14:43:00|3901|3900.5|3901|3900|3901|3901|3900.5|3900|811
1620398590000|2021-05-07 14:43:10|3900.5|3899.5|3901|3900|3901|3900.5|3900|3899.5|931
1620398610000|2021-05-07 14:43:30|3900.5|3899.5|3900.5|3900|3900.5|3900|3899.5|3898.5|877
1620398620000|2021-05-07 14:43:40|3901|3899.5|3900.5|3899.5|3901|3899.5|3900|3899.5|48
1620398630000|2021-05-07 14:43:50|3900|3900|3901|3900|3901.5|3900.5|3900|3900|2087
1620398640000|2021-05-07 14:44:00|3900.5|3900.5|3901.5|3900.5|3901.5|3901|3900.5|3900|366
1620398650000|2021-05-07 14:44:10|3901|3901|3901|3900.5|3901.5|3901|3901|3900.5|1033
1620398660000|2021-05-07 14:44:20|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|613
1620398670000|2021-05-07 14:44:30|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|50
1620398680000|2021-05-07 14:44:40|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|28
1620398690000|2021-05-07 14:44:50|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900.5|135
1620398700000|2021-05-07 14:45:00|3901.5|3901|3901.5|3901|3902|3901.5|3901.5|3901|1634
1620398710000|2021-05-07 14:45:10|3902|3901.5|3902|3901|3902|3901.5|3901.5|3901|663
1620398720000|2021-05-07 14:45:20|3901.5|3900.5|3901|3900.5|3901.5|3901|3901|3900.5|219
1620398730000|2021-05-07 14:45:30|3901.5|3901|3901|3900|3901.5|3901|3900.5|3899.5|202
1620398740000|2021-05-07 14:45:40|3900.5|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|313
1620398750000|2021-05-07 14:45:50|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|1061
1620398760000|2021-05-07 14:46:00|3900.5|3899.5|3899.5|3899|3901|3899.5|3899.5|3899|833
1620398770000|2021-05-07 14:46:10|3900|3899.5|3899.5|3899|3900|3899.5|3899|3898.5|405
1620398780000|2021-05-07 14:46:20|3900|3899.5|3898.5|3898|3900|3899.5|3898.5|3897.5|986
1620398790000|2021-05-07 14:46:30|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|436
1620398800000|2021-05-07 14:46:40|3899.5|3898.5|3899|3898|3900.5|3900|3899|3898|1848
1620398810000|2021-05-07 14:46:50|3898.5|3898.5|3900|3899.5|3900.5|3899.5|3898.5|3898|1698
1620398820000|2021-05-07 14:47:00|3900.5|3899|3901|3900.5|3901|3900.5|3900|3899|2839
1620398830000|2021-05-07 14:47:10|3900.5|3900|3902.5|3902|3902.5|3902|3900.5|3900|1850
1620398840000|2021-05-07 14:47:20|3903|3902.5|3903|3902|3903|3902.5|3902.5|3902|579
1620398850000|2021-05-07 14:47:30|3902.5|3901.5|3902.5|3902|3902.5|3902|3902.5|3901.5|1150
1620398860000|2021-05-07 14:47:40|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|168
1620398870000|2021-05-07 14:47:50|3903|3902.5|3903.5|3902.5|3903.5|3903|3902.5|3902|1745
1620398880000|2021-05-07 14:48:00|3903|3903|3904.5|3903.5|3904.5|3904|3903|3902.5|2593
1620398890000|2021-05-07 14:48:10|3904|3904|3906|3905.5|3906|3905.5|3904|3903.5|5141
1620398900000|2021-05-07 14:48:20|3905.5|3905|3906|3905.5|3906|3905.5|3905.5|3905|758
1620398910000|2021-05-07 14:48:30|3906.5|3906|3905|3904|3906.5|3906|3904.5|3904|3025
1620398920000|2021-05-07 14:48:40|3905.5|3904.5|3905|3904.5|3905.5|3905|3904.5|3904|609
1620398930000|2021-05-07 14:48:50|3904.5|3904|3904|3903.5|3905|3904.5|3904|3903.5|1123
1620398940000|2021-05-07 14:49:00|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|619
1620398950000|2021-05-07 14:49:10|3903.5|3903|3904|3903|3904|3903.5|3903.5|3902.5|300
1620398960000|2021-05-07 14:49:20|3903.5|3903.5|3904|3903|3904.5|3904|3903.5|3903|849
1620398970000|2021-05-07 14:49:30|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|0
1620398980000|2021-05-07 14:49:40|3904|3904|3904|3903.5|3904.5|3904|3904|3903.5|573
1620398990000|2021-05-07 14:49:50|3904.5|3904|3906.5|3906|3907|3906|3903|3902.5|4843
1620399000000|2021-05-07 14:50:00|3907|3906.5|3909|3908|3909|3908|3906.5|3906|4084
1620399010000|2021-05-07 14:50:10|3908.5|3907.5|3907.5|3907|3908.5|3908|3907|3906|3329
1620399020000|2021-05-07 14:50:20|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3907|56
1620399030000|2021-05-07 14:50:30|3907|3906.5|3906|3905.5|3907|3906.5|3906|3905|1295
1620399040000|2021-05-07 14:50:40|3905.5|3905|3905.5|3905|3906|3905.5|3905.5|3905|282
1620399050000|2021-05-07 14:50:50|||||||||616
1620399060000|2021-05-07 14:51:00|3905|3904.5|3904.5|3904|3905|3904.5|3904|3903.5|1310
1620399070000|2021-05-07 14:51:10|3905|3904.5|3905.5|3905|3906|3905.5|3904.5|3904|2044
1620399080000|2021-05-07 14:51:20|3906|3905.5|3905|3904.5|3906|3905.5|3904.5|3904|2766
1620399090000|2021-05-07 14:51:30|3904.5|3904|3904.5|3904|3905|3904.5|3904.5|3903.5|156
1620399100000|2021-05-07 14:51:40|3905|3904.5|3906.5|3906|3907|3906.5|3905|3904.5|2984
1620399110000|2021-05-07 14:51:50|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|28
1620399120000|2021-05-07 14:52:00|3908|3906.5|3906.5|3905.5|3908|3906.5|3906|3905.5|550
1620399130000|2021-05-07 14:52:10|3907|3906|3907|3906|3907|3906.5|3906.5|3906|417
1620399140000|2021-05-07 14:52:20|3907.5|3906.5|3907|3906|3908|3907.5|3906.5|3906|2782
1620399150000|2021-05-07 14:52:30|3906.5|3906.5|3907|3906.5|3907|3906.5|3906.5|3906|75
1620399170000|2021-05-07 14:52:50|3906.5|3906|3907.5|3907|3907.5|3907|3906.5|3906|2012
1620399180000|2021-05-07 14:53:00|3908|3907.5|3908|3907|3908|3907.5|3907|3906|903
1620399190000|2021-05-07 14:53:10|3907.5|3907.5|3907.5|3907|3907.5|3907.5|3907|3906.5|250
1620399200000|2021-05-07 14:53:20|3907|3906.5|3906.5|3906|3907.5|3907|3906|3905.5|996
1620399210000|2021-05-07 14:53:30|3907|3906.5|3909|3908|3909|3908|3907|3906.5|824
1620399220000|2021-05-07 14:53:40|3908.5|3908.5|3909.5|3909|3909.5|3909|3908.5|3908|20
1620399230000|2021-05-07 14:53:50|3909|3908.5|3909.5|3908.5|3909.5|3909|3909|3908.5|804
1620399240000|2021-05-07 14:54:00|3909|3909|3909|3908.5|3909.5|3909|3909|3908.5|623
1620399260000|2021-05-07 14:54:20|3908.5|3908|3908|3907.5|3908.5|3908|3907.5|3907|1553
1620399270000|2021-05-07 14:54:30|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|364
1620399280000|2021-05-07 14:54:40|3909|3908.5|3908.5|3907.5|3909|3908.5|3908|3907.5|2597
1620399290000|2021-05-07 14:54:50|3908|3907|3907.5|3907|3908|3907.5|3907.5|3907|1197
1620399300000|2021-05-07 14:55:00|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907|1053
1620399310000|2021-05-07 14:55:10|3909|3907.5|3907.5|3907|3909|3907.5|3907.5|3907|827
1620399320000|2021-05-07 14:55:20|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|62
1620399330000|2021-05-07 14:55:30|3907.5|3907|3907.5|3906.5|3908|3907.5|3907|3906.5|599
1620399340000|2021-05-07 14:55:40|3907|3907|3907|3906.5|3908|3907|3907|3906.5|949
1620399350000|2021-05-07 14:55:50|3907.5|3906|3906.5|3906|3907.5|3906|3906|3905.5|1249
1620399360000|2021-05-07 14:56:00|3906|3905.5|3906|3905.5|3906.5|3905.5|3905.5|3905|501
1620399370000|2021-05-07 14:56:10|3905.5|3905|3907|3906|3907|3906.5|3905.5|3905|1656
1620399380000|2021-05-07 14:56:20|3906.5|3905.5|3906|3905.5|3906.5|3905.5|3905.5|3905|186
1620399390000|2021-05-07 14:56:30|3905.5|3905|3905.5|3904.5|3905.5|3905.5|3905|3904.5|532
1620399400000|2021-05-07 14:56:40|3905|3905|3905.5|3905|3905.5|3905|3905|3904.5|283
1620399410000|2021-05-07 14:56:50|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|1922
1620399420000|2021-05-07 14:57:00|||||||||150
1620399430000|2021-05-07 14:57:10|3904|3903.5|3903.5|3902.5|3904|3903.5|3902.5|3902|2007
1620399440000|2021-05-07 14:57:20|3903|3903|3902.5|3901.5|3903.5|3903|3902.5|3901.5|418
1620399450000|2021-05-07 14:57:30|3902|3902|3901|3900.5|3902|3902|3901|3900.5|965
1620399460000|2021-05-07 14:57:40|3900.5|3900|3900.5|3899.5|3901|3900|3900|3899.5|164
1620399470000|2021-05-07 14:57:50|3900|3900|3900.5|3900|3901|3900.5|3900|3899|4346
1620399480000|2021-05-07 14:58:00||3899.5||3900||3900||3899.5|582
1620399490000|2021-05-07 14:58:10|3901|3900.5|3902.5|3902|3902.5|3902|3901|3900.5|1498
1620399500000|2021-05-07 14:58:20|||||||||5
1620399520000|2021-05-07 14:58:40|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|798
1620399530000|2021-05-07 14:58:50|||||||||100
1620399540000|2021-05-07 14:59:00|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|429
1620399550000|2021-05-07 14:59:10|||||||||50
1620399560000|2021-05-07 14:59:20|||||||||100
1620399570000|2021-05-07 14:59:30|3901.5|3901|3900.5|3900|3901.5|3901|3900.5|3900|2605
1620399580000|2021-05-07 14:59:40|3901|3900.5|3902.5|3902|3902.5|3902|3901|3900.5|1857
1620399590000|2021-05-07 14:59:50|3903|3902.5|3904|3903.5|3904|3903.5|3902.5|3902|1089
1620399600000|2021-05-07 15:00:00|3903.5|3903|3902.5|3902|3903.5|3903|3902.5|3902|766
1620399610000|2021-05-07 15:00:10|3902|3901.5|3902|3901|3902|3901.5|3902|3901|112
1620399620000|2021-05-07 15:00:20|3901.5|3900|3900.5|3900|3901.5|3900.5|3900.5|3900|3927
1620399630000|2021-05-07 15:00:30||3899.5||3900||3900||3899.5|200
1620399640000|2021-05-07 15:00:40|||||||||100
1620399650000|2021-05-07 15:00:50|||||||||234
1620399670000|2021-05-07 15:01:10|3901|3900.5|3901|3900.5|3901|3900.5|3900.5|3900|3114
1620399680000|2021-05-07 15:01:20|3900.5|3900|3900.5|3900|3901|3900.5|3900.5|3900|331
1620399690000|2021-05-07 15:01:30||3899.5||3900||3900||3899.5|3261
1620399700000|2021-05-07 15:01:40|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|1188
1620399720000|2021-05-07 15:02:00||3899.5||3900||3900||3899.5|3134
1620399740000|2021-05-07 15:02:20|3900|3899.5|3899|3898.5|3900|3899.5|3899|3898.5|2106
1620399750000|2021-05-07 15:02:30||3898||3898.5||3898.5||3898|0
1620399760000|2021-05-07 15:02:40|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897|318
1620399770000|2021-05-07 15:02:50|3898.5|3898|3898.5|3898|3898.5|3898|3898|3897.5|429
1620399780000|2021-05-07 15:03:00|3898|3897.5|3898.5|3898|3898.5|3898|3897.5|3897|353
1620399790000|2021-05-07 15:03:10|||||||||8
1620399810000|2021-05-07 15:03:30|3898|3897.5|3898.5|3898|3898.5|3898|3898|3897|1179
1620399830000|2021-05-07 15:03:50|3898|3897.5|3898.5|3897.5|3898.5|3898|3898|3897.5|668
1620399840000|2021-05-07 15:04:00|3898|3897|3897|3896.5|3898.5|3897.5|3897|3896.5|953
1620399850000|2021-05-07 15:04:10|3896.5|3896|3895.5|3895|3897|3896.5|3895.5|3895|2572
1620399860000|2021-05-07 15:04:20|3895|3894.5|3892.5|3891.5|3895|3894.5|3892|3891.5|1779
1620399870000|2021-05-07 15:04:30|3892|3892|3892|3891.5|3892.5|3892|3892|3891.5|1434
1620399880000|2021-05-07 15:04:40|3891.5|3891|3893|3892.5|3893|3892.5|3891.5|3891|2670
1620399890000|2021-05-07 15:04:50|3892.5|3892|3894|3893|3894|3893|3892.5|3892|3354
1620399900000|2021-05-07 15:05:00|3893.5|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|529
1620399910000|2021-05-07 15:05:10|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|533
1620399920000|2021-05-07 15:05:20|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|643
1620399930000|2021-05-07 15:05:30|3893.5|3893|3894|3893.5|3895|3894.5|3893.5|3893|5490
1620399940000|2021-05-07 15:05:40|3893.5|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|898
1620399950000|2021-05-07 15:05:50|3894|3893|3894|3893.5|3894|3893.5|3893.5|3893|735
1620399960000|2021-05-07 15:06:00|3894.5|3894|3894|3893.5|3895|3894.5|3894|3893.5|3777
1620399970000|2021-05-07 15:06:10|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|53
1620399980000|2021-05-07 15:06:20|3894|3893.5|3893|3892.5|3894|3893.5|3893|3892.5|801
1620399990000|2021-05-07 15:06:30|3892.5|3892|3891.5|3891|3892.5|3892|3891|3890.5|1418
1620400000000|2021-05-07 15:06:40|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|199
1620400010000|2021-05-07 15:06:50|3892|3891.5|3892|3891|3892|3891.5|3892|3891|604
1620400030000|2021-05-07 15:07:10|3891.5||3891.5||3891.5||3891.5||0
1620400040000|2021-05-07 15:07:20|3891|3890.5|3891|3890|3892|3891.5|3890.5|3890|4822
1620400050000|2021-05-07 15:07:30|3891.5|3890.5|3891|3890.5|3891.5|3891|3891|3890|1881
1620400060000|2021-05-07 15:07:40|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|1418
1620400070000|2021-05-07 15:07:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|965
1620400080000|2021-05-07 15:08:00|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|3140
1620400090000|2021-05-07 15:08:10|3890.5|3890|3889.5|3888.5|3890.5|3890|3889|3888.5|1362
1620400100000|2021-05-07 15:08:20|3889|3889|3890.5|3890|3890.5|3890|3889|3888.5|2114
1620400110000|2021-05-07 15:08:30|3891|3890.5|3892|3891.5|3892|3891.5|3890.5|3890|4055
1620400120000|2021-05-07 15:08:40|3891.5|3891|3891.5|3890.5|3892|3891.5|3891|3890|1448
1620400130000|2021-05-07 15:08:50||3891||3890.5||3891||3890.5|0
1620400140000|2021-05-07 15:09:00|3892|3891|3892|3891.5|3892|3891.5|3892|3891|326
1620400150000|2021-05-07 15:09:10|3891.5|3891|3892|3891.5|3892|3891.5|3891|3890.5|1451
1620400160000|2021-05-07 15:09:20|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|1099
1620400170000|2021-05-07 15:09:30|3892.5|3891.5|3892.5|3892|3892.5|3892|3892.5|3891|1344
1620400180000|2021-05-07 15:09:40|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|482
1620400190000|2021-05-07 15:09:50|3891|3890.5|3891|3890.5|3891.5|3891|3890.5|3890|543
1620400200000|2021-05-07 15:10:00|3891.5|3891|3889.5|3889|3891.5|3891|3889.5|3889|1398
1620400210000|2021-05-07 15:10:10|3889|3888.5|3889|3888|3889|3888.5|3888.5|3888|337
1620400220000|2021-05-07 15:10:20|3889.5|3888.5|3889.5|3889|3889.5|3889|3889.5|3888|522
1620400230000|2021-05-07 15:10:30|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889|1648
1620400240000|2021-05-07 15:10:40|3890|3890|3890.5|3890|3890.5|3890|3890|3889.5|2379
1620400250000|2021-05-07 15:10:50|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|372
1620400260000|2021-05-07 15:11:00|3890|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|544
1620400270000|2021-05-07 15:11:10|3889.5|3889|3889|3888.5|3889.5|3889|3888.5|3888|634
1620400280000|2021-05-07 15:11:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|404
1620400290000|2021-05-07 15:11:30|||||||||162
1620400300000|2021-05-07 15:11:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|561
1620400320000|2021-05-07 15:12:00|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|1820
1620400330000|2021-05-07 15:12:10|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889.5|626
1620400340000|2021-05-07 15:12:20|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|491
1620400350000|2021-05-07 15:12:30|3889.5|3889|3889.5|3889|3889.5|3889|3889|3888.5|800
1620400360000|2021-05-07 15:12:40|3890|3889.5|3890.5|3890|3891|3890.5|3890|3889.5|3056
1620400380000|2021-05-07 15:13:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|483
1620400390000|2021-05-07 15:13:10|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|471
1620400400000|2021-05-07 15:13:20|3890.5|3890|3890|3889.5|3890.5|3890|3889.5|3889|860
1620400410000|2021-05-07 15:13:30|||||||||10
1620400420000|2021-05-07 15:13:40|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1036
1620400430000|2021-05-07 15:13:50|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|915
1620400440000|2021-05-07 15:14:00|3890|3889|3889.5|3889|3890|3889|3889.5|3889|1314
1620400450000|2021-05-07 15:14:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|812
1620400470000|2021-05-07 15:14:30|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|964
1620400480000|2021-05-07 15:14:40||3890||3890||3890||3890|0
1620400490000|2021-05-07 15:14:50|3891|3890.5|3891.5|3891|3892|3891.5|3891|3890.5|1529
1620400500000|2021-05-07 15:15:00|3892|3891|3892|3891|3892|3891|3890.5|3889|158
1620400510000|2021-05-07 15:15:10|3891.5|3890.5|3891.5|3890|3894|3893|3891|3889.5|168
1620400520000|2021-05-07 15:15:20|3892.5|3890.5|3893|3892|3893|3892|3892|3890.5|14
1620400530000|2021-05-07 15:15:30|3892.5|3891.5|3893.5|3892.5|3893.5|3892.5|3892.5|3891.5|43
1620400540000|2021-05-07 15:15:40|3893|3892|3894.5|3893.5|3894.5|3893.5|3893|3892|153
1620400550000|2021-05-07 15:15:50|3895.5|3894.5|3893.5|3892.5|3895.5|3894.5|3893.5|3892.5|156
1620400560000|2021-05-07 15:16:00|3893|3892|3894|3893|3894|3893|3893|3892|200
1620400570000|2021-05-07 15:16:10|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893|39
1620400580000|2021-05-07 15:16:20|3894|3893|3895.5|3894.5|3895.5|3894.5|3893.5|3892.5|72
1620400590000|2021-05-07 15:16:30|3895|3894|3895|3894|3895.5|3894.5|3895|3894|557
1620400600000|2021-05-07 15:16:40|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894|231
1620400610000|2021-05-07 15:16:50|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1620400620000|2021-05-07 15:17:00|3895|3894|3895|3894|3895.5|3894.5|3895|3894|43
1620400630000|2021-05-07 15:17:10|3895.5|3894.5|3894|3893|3895.5|3894.5|3894|3893|63
1620400640000|2021-05-07 15:17:20|3894.5|3893.5|3894.5|3893.5|3895|3894|3894|3893|52
1620400650000|2021-05-07 15:17:30|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|41
1620400660000|2021-05-07 15:17:40|3895|3894|3895|3894|3895.5|3894.5|3895|3894|112
1620400670000|2021-05-07 15:17:50|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1620400680000|2021-05-07 15:18:00|3894.5|3893.5|3894.5|3893.5|3895|3894|3894.5|3893.5|634
1620400690000|2021-05-07 15:18:10|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|0
1620400700000|2021-05-07 15:18:20|3895|3894|3895|3894|3895|3894|3894.5|3893.5|35
1620400710000|2021-05-07 15:18:30|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893.5|165
1620400720000|2021-05-07 15:18:40|3893.5|3892.5|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|180
1620400730000|2021-05-07 15:18:50|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|32
1620400740000|2021-05-07 15:19:00|3894|3893|3894.5|3893.5|3894.5|3893.5|3894|3893|0
1620400750000|2021-05-07 15:19:10|3894|3893|3894|3893|3894.5|3893.5|3893.5|3892.5|60
1620400760000|2021-05-07 15:19:20|3893|3892|3893|3892|3894|3893|3893|3892|183
1620400770000|2021-05-07 15:19:30|3893.5|3892.5|3894|3893|3895|3893.5|3893|3892|150
1620400780000|2021-05-07 15:19:40|3894.5|3892.5|3894|3893|3894.5|3893|3893.5|3892.5|41
1620400790000|2021-05-07 15:19:50|3893.5|3892.5|3892.5|3891|3894.5|3893|3892.5|3891|132
1620400800000|2021-05-07 15:20:00|3892|3891.5|3892|3891|3892.5|3891.5|3891.5|3890.5|0
1620400810000|2021-05-07 15:20:10|3891.5|3890.5|3890.5|3889.5|3891.5|3890.5|3890.5|3889.5|148
1620400820000|2021-05-07 15:20:20|3890|3889|3891.5|3890.5|3891.5|3890.5|3890|3889|167
1620400830000|2021-05-07 15:20:30|3891|3890|3892.5|3891|3892.5|3891|3890.5|3889.5|159
1620400840000|2021-05-07 15:20:40|3891.5|3890.5|3892|3891|3892.5|3891|3891.5|3890.5|0
1620400850000|2021-05-07 15:20:50|3891.5|3890.5|3891.5|3890.5|3892.5|3891|3891.5|3890.5|234
1620400860000|2021-05-07 15:21:00|3890.5|3889.5|3892.5|3891|3892.5|3891.5|3890.5|3889.5|465
1620400870000|2021-05-07 15:21:10|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890.5|20
1620400880000|2021-05-07 15:21:20|3892.5|3891.5|3892.5|3891|3892.5|3891.5|3892|3890.5|0
1620400890000|2021-05-07 15:21:30|3892|3891.5|3892|3891|3892.5|3891.5|3892|3890.5|0
1620400900000|2021-05-07 15:21:40|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3890.5|0
1620400910000|2021-05-07 15:21:50|3892|3891|3892|3891|3892.5|3891.5|3892|3891|0
1620400920000|2021-05-07 15:22:00|3892.5|3891.5|3890.5|3889.5|3892.5|3891.5|3890.5|3889.5|413
1620400930000|2021-05-07 15:22:10|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3890.5|3889.5|104
1620400940000|2021-05-07 15:22:20|3891|3890|3892|3891|3892|3891|3891|3890|135
1620400950000|2021-05-07 15:22:30|3891|3890|3891.5|3890.5|3892|3891|3891|3890|250
1620400960000|2021-05-07 15:22:40|3892|3891|3892|3891|3892.5|3891.5|3892|3891|0
1620400970000|2021-05-07 15:22:50|3891.5|3890.5|3891|3890|3892|3890.5|3891|3890|135
1620400980000|2021-05-07 15:23:00|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890|0
1620400990000|2021-05-07 15:23:10|3892|3890|3892|3890.5|3892|3891|3891.5|3890|134
1620401000000|2021-05-07 15:23:20|3891|3890|3891.5|3890.5|3891.5|3890.5|3891|3890|185
1620401010000|2021-05-07 15:23:30|3891|3890|3891.5|3890.5|3892|3891|3891|3890|20
1620401020000|2021-05-07 15:23:40|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|0
1620401030000|2021-05-07 15:23:50|3892|3891|3892|3891|3892|3891|3891.5|3890.5|137
1620401040000|2021-05-07 15:24:00|3891.5|3890.5|3891|3890|3892|3891|3890.5|3889.5|317
1620401050000|2021-05-07 15:24:10|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890|4
1620401060000|2021-05-07 15:24:20|3891|3890|3892.5|3891.5|3892.5|3891.5|3891|3890|4
1620401070000|2021-05-07 15:24:30|3891.5|3890.5|3891.5|3890.5|3892|3891|3891.5|3890.5|2
1620401080000|2021-05-07 15:24:40|3891|3890|3891.5|3890.5|3891.5|3890.5|3891|3890|131
1620401090000|2021-05-07 15:24:50|3891|3890|3891|3890|3891.5|3890|3890.5|3889.5|88
1620401100000|2021-05-07 15:25:00|3891|3889.5|3891.5|3890.5|3891.5|3890.5|3891|3889.5|300
1620401110000|2021-05-07 15:25:10|3891|3890|3891.5|3890.5|3892.5|3891.5|3891|3890|622
1620401120000|2021-05-07 15:25:20|3892|3891|3892.5|3891.5|3892.5|3891.5|3891.5|3890.5|193
1620401130000|2021-05-07 15:25:30|3892|3891|3892|3891|3892.5|3891.5|3892|3891|0
1620401140000|2021-05-07 15:25:40|3892.5|3891.5|3892.5|3891.5|3893|3892|3892|3891|62
1620401150000|2021-05-07 15:25:50|3893|3892|3892.5|3891.5|3893|3892|3892|3891|0
1620401160000|2021-05-07 15:26:00|3893|3892|3893|3892|3893|3892|3892.5|3891.5|0
1620401170000|2021-05-07 15:26:10|3892|3891|3891.5|3890.5|3892|3891|3891|3890|94
1620401180000|2021-05-07 15:26:20|3892|3891|3892|3891|3892.5|3891|3891.5|3890.5|251
1620401190000|2021-05-07 15:26:30|3893|3892|3892.5|3891.5|3893|3892|3892|3891|0
1620401200000|2021-05-07 15:26:40|3892|3891|3892|3891|3892.5|3891.5|3892|3891|17
1620401210000|2021-05-07 15:26:50|3892.5|3891.5|3892|3891|3892.5|3891.5|3892|3891|87
1620401220000|2021-05-07 15:27:00|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891|122
1620401230000|2021-05-07 15:27:10|3892|3891|3892.5|3891.5|3893|3892|3892|3891|1055
1620401240000|2021-05-07 15:27:20|3893|3892|3892.5|3891.5|3893|3892|3892.5|3891.5|12
1620401250000|2021-05-07 15:27:30|3893.5|3892.5|3893.5|3892.5|3894|3893|3893.5|3892.5|305
1620401260000|2021-05-07 15:27:40|3893|3892|3893|3892|3894|3892.5|3893|3892|202
1620401270000|2021-05-07 15:27:50|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|512
1620401280000|2021-05-07 15:28:00|3894|3893|3894|3893|3894.5|3893.5|3893.5|3892.5|160
1620401290000|2021-05-07 15:28:10|3893.5|3892.5|3894|3893|3894|3893|3893.5|3892.5|190
1620401300000|2021-05-07 15:28:20|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893|85
1620401310000|2021-05-07 15:28:30|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893.5|36
1620401320000|2021-05-07 15:28:40|3894.5|3893.5|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|248
1620401330000|2021-05-07 15:28:50|3895|3894|3895.5|3894.5|3896|3895|3895|3894|69
1620401340000|2021-05-07 15:29:00|3895|3894|3895.5|3894.5|3896.5|3895|3894.5|3893.5|115
1620401350000|2021-05-07 15:29:10|3896|3895|3895|3894|3896|3895|3894.5|3893.5|149
1620401360000|2021-05-07 15:29:20|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1620401370000|2021-05-07 15:29:30|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1620401380000|2021-05-07 15:29:40|3896|3894|3895.5|3894|3896|3894.5|3895|3894|3
1620401390000|2021-05-07 15:29:50|3896|3895|3896|3894.5|3896|3895|3895|3894|127
1620630010000|2021-05-10 07:00:10|3955|3954|3954|3950.5|3955|3954|3949.5|3940|131440
1620630020000|2021-05-10 07:00:20|3953.5|3951|3954|3951.5|3954.5|3951.5|3953.5|3951|1129
1620630030000|2021-05-10 07:00:30|3953.5|3951|3947|3945.5|3954|3951|3947|3943.5|943
1620630040000|2021-05-10 07:00:40|3946.5|3945|3947|3945.5|3948|3946|3946.5|3943.5|926
1620630050000|2021-05-10 07:00:50|3948|3946|3950|3947.5|3950|3947.5|3948|3946|1983
1620630060000|2021-05-10 07:01:00|3949.5|3947|3949.5|3947|3950|3947|3949.5|3947|0
1620630070000|2021-05-10 07:01:10|3949|3946.5|3947.5|3945.5|3952.5|3950.5|3947.5|3945.5|1144
1620630080000|2021-05-10 07:01:20|3948|3946|3949|3946.5|3950|3947|3947.5|3945.5|1104
1620630090000|2021-05-10 07:01:30|3948.5|3946|3949|3946.5|3949|3946.5|3947|3946|520
1620630100000|2021-05-10 07:01:40|3948.5|3946|3948|3946|3949.5|3948|3947.5|3946|935
1620630110000|2021-05-10 07:01:50|3947.5|3945.5|3945.5|3943.5|3947.5|3946|3945|3943|2425
1620630120000|2021-05-10 07:02:00|3945|3943|3944|3942|3945|3943|3943.5|3941.5|990
1620630130000|2021-05-10 07:02:10|3944.5|3942.5|3945.5|3943|3945.5|3943|3944.5|3942.5|682
1620630140000|2021-05-10 07:02:20|3945||3945.5||3945.5||3945||175
1620630150000|2021-05-10 07:02:30|3945||3945||3945||3945||90
1620630160000|2021-05-10 07:02:40|3945.5|3943.5|3942.5|3940.5|3946|3944.5|3942.5|3940.5|1670
1620630170000|2021-05-10 07:02:50|3943|3942.5|3943|3941|3943|3942.5|3942.5|3940.5|724
1620630180000|2021-05-10 07:03:00|3942.5|3940.5|3945.5|3944|3946|3944.5|3942.5|3940.5|2378
1620630190000|2021-05-10 07:03:10|3945|3943.5|3944.5|3942|3945|3943.5|3944.5|3942|7
1620630200000|2021-05-10 07:03:20|3944|3942.5|3948|3945.5|3949|3946|3943.5|3942.5|1158
1620630210000|2021-05-10 07:03:30|3947.5|3946|3948|3946|3948|3946|3947|3945.5|752
1620630220000|2021-05-10 07:03:40|3947.5||3947.5||3947.5||3947||340
1620630230000|2021-05-10 07:03:50|3947|3945.5|3947.5|3946.5|3948|3946.5|3947|3945.5|437
1620630240000|2021-05-10 07:04:00|3948|3946|3946|3945|3948|3946.5|3945.5|3943.5|558
1620630250000|2021-05-10 07:04:10|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|40
1620630260000|2021-05-10 07:04:20|3946|3944.5|3948.5|3947|3948.5|3947|3946|3944.5|3099
1620630270000|2021-05-10 07:04:30|3948|3946|3948|3946.5|3948.5|3946.5|3947.5|3946|238
1620630280000|2021-05-10 07:04:40|3947.5|3946|3946.5|3945.5|3947.5|3946|3946|3944.5|670
1620630290000|2021-05-10 07:04:50|3946|3944.5|3945.5|3944|3946|3945.5|3943|3941|1120
1620630300000|2021-05-10 07:05:00|3945|3944.5|3942.5|3941|3946|3944.5|3942|3940.5|2466
1620630310000|2021-05-10 07:05:10|3943|3942.5|3946|3944|3947|3945|3943|3942.5|1436
1620630320000|2021-05-10 07:05:20|3946.5|3944.5|3946|3944.5|3946.5|3945.5|3945|3943.5|2760
1620630330000|2021-05-10 07:05:30|3945.5||3945||3945.5||3945||245
1620630340000|2021-05-10 07:05:40|3944.5|3943.5|3942.5|3940.5|3944.5|3944|3942.5|3940.5|362
1620630350000|2021-05-10 07:05:50|3943|3941|3945|3943.5|3947.5|3945|3943|3941|4726
1620630360000|2021-05-10 07:06:00|3944.5|3943|3944.5|3943|3946|3944.5|3943|3941|3466
1620630370000|2021-05-10 07:06:10|3945|3943.5|3946|3945|3947|3946|3945|3943.5|2503
1620630380000|2021-05-10 07:06:20|3946.5|3945.5|3945|3943.5|3946.5|3945.5|3945|3943.5|1845
1620630390000|2021-05-10 07:06:30|3944.5|3943|3946|3945|3946|3945|3944.5|3942.5|492
1620630400000|2021-05-10 07:06:40|3945.5|3944.5|3944|3942|3946|3945|3944|3942|509
1620630410000|2021-05-10 07:06:50|3943.5|3941.5|3944|3943|3945|3943|3943|3941|76
1620630420000|2021-05-10 07:07:00|3943.5|3942.5|3943.5|3942|3944|3943|3943.5|3941|304
1620630430000|2021-05-10 07:07:10|3943|3941.5|3942|3941|3943.5|3942|3942|3940.5|282
1620630440000|2021-05-10 07:07:20|3942.5|3940.5|3940.5|3939|3944|3943|3940.5|3939|2759
1620630450000|2021-05-10 07:07:30|3941|3939.5|3941|3940|3941|3940|3940.5|3939.5|1056
1620630460000|2021-05-10 07:07:40|3941.5|3940.5|3940.5|3938.5|3942|3940.5|3940.5|3938.5|1043
1620630470000|2021-05-10 07:07:50|3940|3938|3939.5|3938|3940|3938|3939.5|3938|0
1620630480000|2021-05-10 07:08:00|3939|3937.5|3936.5|3935|3939|3937.5|3936.5|3935|640
1620630490000|2021-05-10 07:08:10|3936|3934.5|3935|3934|3936|3934.5|3933.5|3932|2122
1620630500000|2021-05-10 07:08:20|3934.5|3933|3934.5|3934|3934.5|3934|3934.5|3933|397
1620630510000|2021-05-10 07:08:30|3934|3929.5|3930.5|3929|3934|3930.5|3928.5|3926.5|16692
1620630520000|2021-05-10 07:08:40|3930|3928.5|3933.5|3931.5|3933.5|3931.5|3928|3927|4218
1620630530000|2021-05-10 07:08:50|3933|3932|3935|3934|3935.5|3934|3932.5|3931.5|371
1620630540000|2021-05-10 07:09:00|3934.5|3933.5|3938|3936|3938.5|3936|3934.5|3933.5|942
1620630550000|2021-05-10 07:09:10|3937.5|3936.5|3939|3937.5|3940.5|3939|3937.5|3936.5|408
1620630560000|2021-05-10 07:09:20|3938.5|3937|3938.5|3937|3939|3937.5|3937.5|3936|663
1620630570000|2021-05-10 07:09:30|3939|3937.5|3940|3938|3940.5|3939|3939|3937.5|1428
1620630580000|2021-05-10 07:09:40|3940.5|3938.5|3940.5|3939|3941|3940|3940.5|3938.5|912
1620630590000|2021-05-10 07:09:50|3940|3938.5|3940|3938.5|3941|3939|3939|3938|2581
1620630600000|2021-05-10 07:10:00|3939.5|3938|3940.5|3939|3940.5|3939|3938.5|3937.5|829
1620630610000|2021-05-10 07:10:10|3941|3939.5|3943.5|3942|3944|3943.5|3940|3938.5|37386
1620630620000|2021-05-10 07:10:20|3943|3941.5|3942.5|3941|3943.5|3941.5|3942|3941|196
1620630630000|2021-05-10 07:10:30|3942|3940.5|3942|3941|3942|3941|3939.5|3938.5|1463
1620630640000|2021-05-10 07:10:40|3941.5|3940|3940|3938.5|3942|3941|3940|3938.5|2073
1620630650000|2021-05-10 07:10:50|3939.5|3938|3939|3938|3939.5|3938|3938.5|3937|580
1620630660000|2021-05-10 07:11:00|3938.5|3937|3939|3937.5|3940|3939|3937.5|3935.5|2266
1620630670000|2021-05-10 07:11:10|3938.5|3938|3939|3938|3939|3938|3938|3937|1256
1620630680000|2021-05-10 07:11:20|3938.5||3938.5||3938.5||3938.5||0
1620630690000|2021-05-10 07:11:30|3938|3937.5|3938|3937|3938|3938|3936.5|3935.5|1224
1620630700000|2021-05-10 07:11:40|3938.5|3937.5|3937|3935.5|3939.5|3938.5|3936.5|3935.5|3675
1620630710000|2021-05-10 07:11:50|3936.5|3936|3935|3934.5|3937|3936|3935|3934.5|756
1620630720000|2021-05-10 07:12:00|3935.5|3933.5|3936|3934.5|3936|3935.5|3935.5|3933|1400
1620630730000|2021-05-10 07:12:10|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|125
1620630740000|2021-05-10 07:12:20|3936.5|3936|3933.5|3932|3937|3936|3933.5|3932|1452
1620630750000|2021-05-10 07:12:30|3933|3931.5|3932.5|3932|3934|3932.5|3932.5|3931.5|377
1620630760000|2021-05-10 07:12:40|3933||3933||3933||3933||437
1620630770000|2021-05-10 07:12:50|3933.5|3932.5|3934.5|3934|3934.5|3934|3933.5|3932.5|1625
1620630780000|2021-05-10 07:13:00|3935|3934.5|3936|3935|3936|3935.5|3935|3934.5|902
1620630790000|2021-05-10 07:13:10|3935.5|3935.5|3936.5|3935.5|3936.5|3935.5|3935.5|3935.5|405
1620630800000|2021-05-10 07:13:20|3937|3936|3938|3936.5|3938|3937.5|3936.5|3936|863
1620630810000|2021-05-10 07:13:30|3938.5|3937|3937.5|3936|3939|3937.5|3937.5|3936|523
1620630820000|2021-05-10 07:13:40|3938|3936.5|3937|3936.5|3938|3936.5|3937|3936|150
1620630830000|2021-05-10 07:13:50|3936.5|3936|3935.5|3934|3936.5|3936|3934.5|3934|3109
1620630840000|2021-05-10 07:14:00|3935|3933.5|3933.5|3932|3935|3933.5|3933.5|3932|450
1620630850000|2021-05-10 07:14:10|3932|3932.5|3932.5|3931.5|3932.5|3933|3932|3931|3474
1620630860000|2021-05-10 07:14:20|3932||3932.5||3932.5||3932||50
1620630870000|2021-05-10 07:14:30|||||||||22
1620630880000|2021-05-10 07:14:40|3932|3932|3932.5|3931.5|3933|3932.5|3932|3931.5|1431
1620630890000|2021-05-10 07:14:50|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|165
1620630900000|2021-05-10 07:15:00|3933|3932|3931.5|3930|3933.5|3933|3931.5|3930|2990
1620630910000|2021-05-10 07:15:10|3932|3931.5|3928.5|3927.5|3933|3931.5|3928.5|3927|3867
1620630920000|2021-05-10 07:15:20|3928|3927|3927.5|3927|3928|3927|3927.5|3927|1042
1620630930000|2021-05-10 07:15:30|3928|3926.5|3925|3923.5|3928|3926.5|3924|3922.5|2308
1620630940000|2021-05-10 07:15:40|3924.5|3924|3925|3924|3925.5|3925|3923.5|3922.5|929
1620630950000|2021-05-10 07:15:50|3924.5|3923.5|3924.5|3923|3924.5|3924|3923.5|3922.5|824
1620630960000|2021-05-10 07:16:00|3924|3923.5|3924|3923|3924|3923.5|3924|3922.5|0
1620630970000|2021-05-10 07:16:10|3923.5|3922.5|3923.5|3922.5|3924|3923|3923|3922|318
1620630980000|2021-05-10 07:16:20|3923|3922|3924|3922.5|3924.5|3924|3923|3922|799
1620630990000|2021-05-10 07:16:30|3923.5|3923|3920|3919|3923.5|3923|3919.5|3918.5|3781
1620631000000|2021-05-10 07:16:40|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3919.5|3918.5|870
1620631010000|2021-05-10 07:16:50|3920|3920|3921|3920|3921|3920|3920|3919.5|491
1620631020000|2021-05-10 07:17:00|3920.5|3919.5|3919|3918|3921|3919.5|3919|3917.5|330
1620631030000|2021-05-10 07:17:10|3919.5|3918.5|3921|3919.5|3921|3920|3919.5|3918.5|796
1620631040000|2021-05-10 07:17:20|3920.5|3920|3922|3921.5|3922|3921.5|3920.5|3920|1257
1620631050000|2021-05-10 07:17:30|3921.5|3921|3920.5|3919.5|3922|3921|3920.5|3919.5|1768
1620631060000|2021-05-10 07:17:40|3920|3919|3921.5|3920|3921.5|3920|3920|3919|1172
1620631070000|2021-05-10 07:17:50|3922|3920.5|3923|3922.5|3923.5|3922.5|3921.5|3920|706
1620631080000|2021-05-10 07:18:00|3923.5||3923.5||3923.5||3923||0
1620631090000|2021-05-10 07:18:10|3924|3923|3924.5|3923|3924.5|3923|3924|3923|94
1620631100000|2021-05-10 07:18:20|3924|3922.5|3923|3922.5|3924|3923|3923|3922|664
1620631110000|2021-05-10 07:18:30|3923.5|3923|3924|3922.5|3924|3923|3923.5|3922.5|941
1620631120000|2021-05-10 07:18:40|3923.5|3922|3922|3921.5|3923.5|3923|3922|3921.5|2106
1620631130000|2021-05-10 07:18:50|3922.5|3922|3923.5|3922.5|3924|3922.5|3922.5|3922|642
1620631140000|2021-05-10 07:19:00|3924|3923|3924|3923|3924|3923.5|3923.5|3922.5|40
1620631150000|2021-05-10 07:19:10|3924.5|3923.5|3925|3924|3925|3924.5|3924.5|3923.5|617
1620631160000|2021-05-10 07:19:20|3924.5|3924.5|3924|3923|3924.5|3924.5|3923.5|3922.5|865
1620631170000|2021-05-10 07:19:30|3923.5|3922.5|3922|3921.5|3923.5|3922.5|3922|3921.5|261
1620631180000|2021-05-10 07:19:40|3921.5|3921|3921|3920|3922|3921|3920|3919.5|1475
1620631190000|2021-05-10 07:19:50|3920.5|3919.5|3920.5|3919.5|3921|3920|3920|3919|207
1620631200000|2021-05-10 07:20:00|3920|3919|3918|3917|3920.5|3919|3916.5|3915.5|774
1620631210000|2021-05-10 07:20:10|3917.5|3916.5|3917.5|3917|3918|3917|3916|3915|316
1620631220000|2021-05-10 07:20:20|3917|3916.5|3915.5|3914.5|3917|3916.5|3914.5|3914|1576
1620631230000|2021-05-10 07:20:30|3912|3914|3911|3910.5|3913|3914.5|3910.5|3910|16814
1620631240000|2021-05-10 07:20:40|3911.5|3910|3910|3909|3912.5|3912|3910|3909|3296
1620631250000|2021-05-10 07:20:50|3910.5|3909.5|3912|3910.5|3912|3911.5|3910|3909|635
1620631260000|2021-05-10 07:21:00|3911.5|3910|3911.5|3910.5|3912|3911.5|3911|3910|660
1620631270000|2021-05-10 07:21:10|3912|3911|3913|3912|3913|3912|3912|3910.5|559
1620631280000|2021-05-10 07:21:20|3912.5|3911.5|3913|3912.5|3913|3912.5|3912|3910.5|1650
1620631290000|2021-05-10 07:21:30|3913.5||3913.5||3913.5||3913||2820
1620631300000|2021-05-10 07:21:40|3913|3913|3916.5|3916|3917|3916|3913|3912.5|1215
1620631310000|2021-05-10 07:21:50|3916|3915.5|3916|3915|3916.5|3915.5|3915|3914.5|1256
1620631320000|2021-05-10 07:22:00|3915.5|3914|3914|3913|3915.5|3914|3913.5|3912.5|1232
1620631330000|2021-05-10 07:22:10|3913.5|3912.5|3914.5|3914|3914.5|3914|3913.5|3912.5|309
1620631340000|2021-05-10 07:22:20|3914|3913.5|3914|3913|3914.5|3914|3914|3913|249
1620631350000|2021-05-10 07:22:30|3914.5|3913.5|3915|3914|3915.5|3914.5|3914.5|3913.5|430
1620631360000|2021-05-10 07:22:40|3915.5|3914.5|3916.5|3915.5|3916.5|3915.5|3915|3914.5|256
1620631370000|2021-05-10 07:22:50|3916|3916|3916|3915.5|3916|3916|3916|3915.5|105
1620631380000|2021-05-10 07:23:00|3915.5|3915|3916|3914.5|3916|3915|3915|3914|236
1620631390000|2021-05-10 07:23:10|3915.5|3914|3915.5|3914.5|3916|3915|3914.5|3914|35
1620631400000|2021-05-10 07:23:20|3915|3914|3913.5|3912.5|3916|3915|3913.5|3912.5|239
1620631410000|2021-05-10 07:23:30|3914|3913|3915|3914|3915|3914|3914|3912.5|80
1620631420000|2021-05-10 07:23:40||3913.5||3914||3914||3913.5|20
1620631430000|2021-05-10 07:23:50|3915.5|3914.5|3915.5|3914.5|3916|3914.5|3915.5|3914.5|73
1620631440000|2021-05-10 07:24:00|3916|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3914.5|546
1620631450000|2021-05-10 07:24:10|3916|3915|3915|3914|3916|3915.5|3915|3914|112
1620631460000|2021-05-10 07:24:20|3915.5|3914.5|3916.5|3915|3916.5|3915.5|3915.5|3914|554
1620631470000|2021-05-10 07:24:30|3916|3915.5|3916|3915|3916.5|3915.5|3915.5|3914.5|74
1620631480000|2021-05-10 07:24:40|3915.5|3914.5|3915.5|3915|3916.5|3916|3915.5|3914.5|2004
1620631490000|2021-05-10 07:24:50|3915|3914.5|3915|3914.5|3915|3914.5|3914|3913.5|911
1620631500000|2021-05-10 07:25:00|3915.5|3914|3916|3914.5|3916.5|3915|3915.5|3914|231
1620631510000|2021-05-10 07:25:10|3915.5|3915|3916.5|3915.5|3916.5|3916|3915.5|3914.5|41
1620631520000|2021-05-10 07:25:20|3916|3915|3916.5|3915.5|3916.5|3916|3915.5|3915|744
1620631530000|2021-05-10 07:25:30|3916|3915|3916|3915|3916|3916|3916|3915|0
1620631540000|2021-05-10 07:25:40|3915.5|3914.5|3915|3914|3915.5|3914.5|3914.5|3913.5|710
1620631550000|2021-05-10 07:25:50|3914.5|3913.5|3915|3913.5|3915|3914|3914.5|3913.5|165
1620631560000|2021-05-10 07:26:00|3914.5|3914|3914|3913.5|3915|3914|3914|3913.5|220
1620631570000|2021-05-10 07:26:10|3913.5|3913|3913|3912.5|3914|3913|3913|3912.5|610
1620631580000|2021-05-10 07:26:20|3912.5|3911.5|3910.5|3909.5|3912.5|3911.5|3910|3909|2793
1620631590000|2021-05-10 07:26:30|3911|3910|3909|3908|3911|3910|3909|3908|277
1620631600000|2021-05-10 07:26:40|3908.5|3907.5|3908.5|3907.5|3908.5|3908|3908|3907|296
1620631610000|2021-05-10 07:26:50|3908|3907|3909.5|3908.5|3909.5|3908.5|3908|3907|213
1620631620000|2021-05-10 07:27:00|3909|3908|3908|3907|3909|3908|3907|3906|382
1620631630000|2021-05-10 07:27:10||3907.5||3907||3907.5||3907|0
1620631640000|2021-05-10 07:27:20|3908.5|3907.5|3909|3908|3909.5|3908.5|3908.5|3907.5|295
1620631650000|2021-05-10 07:27:30|3909.5|3908.5|3909.5|3908.5|3909.5|3909|3909|3908|325
1620631660000|2021-05-10 07:27:40|3909|3909|3910|3909.5|3910|3909.5|3909|3908|1101
1620631670000|2021-05-10 07:27:50|3909.5|3909|3911|3910.5|3911|3910.5|3909|3908|1053
1620631680000|2021-05-10 07:28:00|3911.5|3911|3911.5|3911|3912|3911|3911|3910.5|339
1620631690000|2021-05-10 07:28:10|3911|3910.5|3911.5|3910.5|3912|3911|3911|3910|437
1620631700000|2021-05-10 07:28:20|3912|3911|3912|3911|3912.5|3912|3912|3911|447
1620631710000|2021-05-10 07:28:30|3912.5|3911.5|3912.5|3911.5|3913|3912|3912|3911.5|883
1620631720000|2021-05-10 07:28:40|3912|3911|3911|3910|3912.5|3911.5|3911|3910|408
1620631730000|2021-05-10 07:28:50|3911.5|3910.5|3911.5|3910.5|3912|3911|3911.5|3910.5|268
1620631740000|2021-05-10 07:29:00|3911|3910|3910.5|3909.5|3911|3910|3910|3909|1652
1620631750000|2021-05-10 07:29:10|3910|3909|3909.5|3908.5|3910|3909|3909|3908.5|932
1620631760000|2021-05-10 07:29:20|3909|3909|3909|3908|3909|3909|3908.5|3907.5|562
1620631770000|2021-05-10 07:29:30|3908.5|3907.5|3908.5|3907.5|3909|3908|3908|3907|194
1620631780000|2021-05-10 07:29:40|3909|3908|3909|3907.5|3909|3908|3908.5|3907.5|875
1620631790000|2021-05-10 07:29:50|3908.5|3908|3908|3907.5|3908.5|3908|3908|3907|254
1620631800000|2021-05-10 07:30:00|3907.5|3907|3905|3904|3907.5|3907|3905|3904|3625
1620631810000|2021-05-10 07:30:10|3905.5|3904.5|3906|3905|3906|3905.5|3905.5|3904|815
1620631820000|2021-05-10 07:30:20|3905.5|3904.5|3906|3905|3906|3905.5|3905|3904.5|1195
1620631830000|2021-05-10 07:30:30|3905.5|3905.5|3905.5|3905|3906|3905.5|3905|3904.5|1417
1620631840000|2021-05-10 07:30:40|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|43
1620631850000|2021-05-10 07:30:50|3905.5|3905|3907.5|3906.5|3908|3907|3905.5|3905|849
1620631860000|2021-05-10 07:31:00|3908|3907|3908|3907|3908|3907.5|3907|3906|161
1620631870000|2021-05-10 07:31:10|3907.5||3908||3908||3907.5||0
1620631880000|2021-05-10 07:31:20|3907.5|3907.5|3908.5|3907.5|3908.5|3908|3907.5|3907.5|1000
1620631890000|2021-05-10 07:31:30|3908|3907|3907.5|3907|3908|3907.5|3907.5|3907|238
1620631900000|2021-05-10 07:31:40|3908|3907.5|3909.5|3908.5|3909.5|3908.5|3908|3907|467
1620631910000|2021-05-10 07:31:50|3910|3909|3909.5|3908.5|3910|3909|3909|3908|189
1620631920000|2021-05-10 07:32:00|3909|3908|3909.5|3908.5|3910|3909|3909|3908|120
1620631930000|2021-05-10 07:32:10|3910|3909|3910|3909|3910|3909.5|3909|3908.5|1442
1620631940000|2021-05-10 07:32:20|3910.5|3909.5|3911.5|3910.5|3911.5|3910.5|3910.5|3909|237
1620631950000|2021-05-10 07:32:30|3912|3911|3912|3911.5|3912|3911.5|3911.5|3910.5|900
1620631960000|2021-05-10 07:32:40|3912.5|3912|3913|3912|3913|3912|3912.5|3912|85
1620631970000|2021-05-10 07:32:50|3912.5|3912.5|3913|3912.5|3913|3912.5|3912.5|3912.5|789
1620631980000|2021-05-10 07:33:00|3912.5|3912|3911.5|3911|3912.5|3912|3911.5|3910.5|732
1620631990000|2021-05-10 07:33:10|3912|3910.5|3912|3911|3912|3911|3911.5|3910.5|4
1620632000000|2021-05-10 07:33:20|3912.5|3911.5|3912|3911|3913|3912|3911.5|3910.5|1906
1620632010000|2021-05-10 07:33:30|3911.5|3910.5|3912|3911|3912|3911|3910|3909|3087
1620632020000|2021-05-10 07:33:40|3911.5|3910.5|3912|3911|3912|3911|3911.5|3910.5|776
1620632030000|2021-05-10 07:33:50|3912.5|3911.5|3912|3911.5|3912.5|3912|3912|3911|381
1620632040000|2021-05-10 07:34:00|3911.5|3911|3911.5|3911|3912|3911.5|3911.5|3911|372
1620632050000|2021-05-10 07:34:10|3911|3910.5|3912|3911|3912|3911|3911|3910.5|96
1620632060000|2021-05-10 07:34:20|3911.5|3910.5|3912|3911|3912.5|3911|3911.5|3910.5|144
1620632070000|2021-05-10 07:34:30|3912.5|3911.5|3912.5|3911.5|3912.5|3912|3911.5|3911|150
1620632080000|2021-05-10 07:34:40|3912|3911|3912|3911.5|3912|3911.5|3912|3911|0
1620632090000|2021-05-10 07:34:50|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3911.5|1170
1620632100000|2021-05-10 07:35:00|3912|3911.5|3912|3911.5|3912.5|3912|3912|3911.5|456
1620632110000|2021-05-10 07:35:10|3912.5|3912|3911|3910|3912.5|3912|3911|3910|543
1620632120000|2021-05-10 07:35:20|3911.5|3910.5|3910.5|3910|3911.5|3910.5|3910|3909.5|495
1620632130000|2021-05-10 07:35:30|||||||||50
1620632140000|2021-05-10 07:35:40|3911|3910.5|3911|3910|3911|3910.5|3910.5|3909.5|978
1620632150000|2021-05-10 07:35:50|3910.5|3909.5|3910|3908.5|3910.5|3909.5|3909|3908|422
1620632160000|2021-05-10 07:36:00|3909.5|3908|3909|3908|3910|3908.5|3909|3908|0
1620632170000|2021-05-10 07:36:10|3908.5|3907.5|3909.5|3908.5|3909.5|3909|3908|3907|320
1620632180000|2021-05-10 07:36:20|3909|3909|3910.5|3910|3910.5|3910|3909|3908.5|548
1620632190000|2021-05-10 07:36:30|3910|3909.5|3909.5|3908.5|3910|3909.5|3909.5|3908.5|1843
1620632200000|2021-05-10 07:36:40|3909|3908|3908.5|3907.5|3909|3908|3908.5|3907.5|247
1620632210000|2021-05-10 07:36:50||3908||3907.5||3908||3907.5|0
1620632220000|2021-05-10 07:37:00|3908|3908|3908|3907.5|3909|3908|3908|3907.5|1497
1620632230000|2021-05-10 07:37:10|3908.5|3908|3909|3908|3909|3908.5|3907.5|3907|2640
1620632240000|2021-05-10 07:37:20||3908.5||3908.5||3908.5||3908.5|129
1620632250000|2021-05-10 07:37:30||3908||3908||3908.5||3908|161
1620632260000|2021-05-10 07:37:40|3909.5|3908.5|3909.5|3908.5|3910|3909.5|3909.5|3908|371
1620632270000|2021-05-10 07:37:50|||||||||10
1620632280000|2021-05-10 07:38:00|3909|3908|3909.5|3908.5|3909.5|3908.5|3909|3908|50
1620632290000|2021-05-10 07:38:10|3910|3909|3909|3908|3910|3909|3909|3908|370
1620632300000|2021-05-10 07:38:20|3908.5|3908.5|3907|3906|3908.5|3908.5|3907|3906|6641
1620632310000|2021-05-10 07:38:30|3907.5|3906.5|3907|3906.5|3907.5|3907|3907|3906|524
1620632320000|2021-05-10 07:38:40|3907.5|3906|3908|3906.5|3908|3907|3907.5|3906|1335
1620632330000|2021-05-10 07:38:50|3908.5|3907|3909|3907.5|3909|3908.5|3908.5|3907|36
1620632340000|2021-05-10 07:39:00|3908.5|3907|3908|3907.5|3908.5|3907.5|3908|3907|179
1620632350000|2021-05-10 07:39:10|3907.5|3907|3908|3906.5|3908|3907|3907|3906.5|182
1620632360000|2021-05-10 07:39:20|3907.5|3907|3907.5|3906.5|3908.5|3907.5|3907.5|3906.5|1673
1620632370000|2021-05-10 07:39:30|3907||3907||3907.5||3907||0
1620632380000|2021-05-10 07:39:40|3906.5|3906|3906.5|3906|3907|3906.5|3906|3905.5|343
1620632390000|2021-05-10 07:39:50|3906|3905.5|3906.5|3905.5|3906.5|3905.5|3905.5|3905|497
1620632400000|2021-05-10 07:40:00|3906|3905|3906|3905|3906.5|3905.5|3906|3905|233
1620632410000|2021-05-10 07:40:10|3906.5|3905.5|3906|3905.5|3906.5|3905.5|3906|3905|544
1620632420000|2021-05-10 07:40:20|3906.5||3906||3906.5||3906||0
1620632430000|2021-05-10 07:40:30|3905.5|3905|3905.5|3904.5|3905.5|3905|3905|3904.5|1034
1620632440000|2021-05-10 07:40:40|3905|3904|3905|3904|3905.5|3904|3904.5|3904|1126
1620632450000|2021-05-10 07:40:50|3904.5|3903.5|3904.5|3904|3904.5|3904|3904|3903.5|467
1620632460000|2021-05-10 07:41:00|3904|3903.5|3904.5|3904|3905|3904|3904|3903.5|532
1620632470000|2021-05-10 07:41:10|||||||||21
1620632480000|2021-05-10 07:41:20|3904|3903.5|3905|3904.5|3905.5|3904.5|3904|3903.5|365
1620632490000|2021-05-10 07:41:30|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903.5|1691
1620632500000|2021-05-10 07:41:40|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|540
1620632510000|2021-05-10 07:41:50|3904.5|3904|3904|3903|3905|3904|3904|3903|518
1620632520000|2021-05-10 07:42:00|3903.5|3903.5|3905|3904|3905|3904|3903.5|3903.5|65
1620632530000|2021-05-10 07:42:10||3904.5||3904||3904.5||3904|75
1620632540000|2021-05-10 07:42:20|3905.5|3904.5|3904|3903.5|3905.5|3904.5|3904|3903.5|204
1620632550000|2021-05-10 07:42:30|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903.5|79
1620632560000|2021-05-10 07:42:40|3903.5|3903|3904.5|3903.5|3905|3904|3903.5|3903|447
1620632570000|2021-05-10 07:42:50|3904|3903|3904.5|3903.5|3904.5|3903.5|3904|3903|0
1620632580000|2021-05-10 07:43:00|3905|3904|3905.5|3905|3905.5|3905|3905|3904|271
1620632590000|2021-05-10 07:43:10|3906|3905.5|3906|3905.5|3906.5|3905.5|3906|3905.5|27
1620632600000|2021-05-10 07:43:20|3906.5|3906|3906.5|3906|3907|3906.5|3906.5|3905.5|767
1620632610000|2021-05-10 07:43:30|3906|3905.5|3906.5|3905.5|3906.5|3906|3906|3905.5|386
1620632620000|2021-05-10 07:43:40|3906||3906.5||3906.5||3906||155
1620632630000|2021-05-10 07:43:50|3906|3905|3905.5|3905|3906|3905|3905|3904.5|285
1620632640000|2021-05-10 07:44:00|3906|3905.5|3905|3904.5|3906.5|3905.5|3905|3904.5|730
1620632650000|2021-05-10 07:44:10|3904.5|3904|3906|3905|3906|3905.5|3904.5|3904|446
1620632660000|2021-05-10 07:44:20||3905.5||3905.5||3905.5||3905.5|164
1620632670000|2021-05-10 07:44:30|3906.5|3906|3906.5|3905.5|3906.5|3906|3906|3905.5|374
1620632680000|2021-05-10 07:44:40|3907|3906|3906.5|3906|3907.5|3906.5|3906.5|3906|812
1620632690000|2021-05-10 07:44:50|3907|3906.5|3907|3906|3907|3906.5|3906.5|3906|400
1620632700000|2021-05-10 07:45:00|3906.5|3906.5|3907|3906.5|3907.5|3906.5|3906.5|3906|273
1620632710000|2021-05-10 07:45:10|3907.5|3907|3908|3907.5|3908.5|3908|3907.5|3906.5|200
1620632720000|2021-05-10 07:45:20|3907.5|3907|3908.5|3908|3909|3908.5|3907.5|3907|95
1620632730000|2021-05-10 07:45:30|3908|3907.5|3908.5|3907.5|3908.5|3908|3907.5|3907|253
1620632740000|2021-05-10 07:45:40|3909|3908|3909|3908.5|3909|3908.5|3909|3907.5|93
1620632750000|2021-05-10 07:45:50|3908.5|3908|3908.5|3907.5|3908.5|3908|3908|3907.5|186
1620632760000|2021-05-10 07:46:00|3908|3907|3908|3907.5|3908|3907.5|3907.5|3907|734
1620632770000|2021-05-10 07:46:10|3907.5|3907|3909|3908|3909|3908.5|3907|3906|808
1620632780000|2021-05-10 07:46:20||3908.5||3908||3908.5||3908|120
1620632790000|2021-05-10 07:46:30|3909.5|3908.5|3909|3908|3910|3909.5|3908.5|3908|827
1620632800000|2021-05-10 07:46:40|3909.5|3908.5|3910|3909|3910|3909.5|3909|3908.5|94
1620632810000|2021-05-10 07:46:50|3909.5||3909.5||3910||3909.5||0
1620632820000|2021-05-10 07:47:00|3910|3908.5|3911|3910|3911|3910.5|3910|3908.5|701
1620632830000|2021-05-10 07:47:10|3911.5|3910.5|3912|3911|3912.5|3911.5|3911.5|3910|1302
1620632840000|2021-05-10 07:47:20|3911.5|3911.5|3912.5|3911.5|3912.5|3912|3911.5|3911.5|197
1620632850000|2021-05-10 07:47:30|3912|3912|3910.5|3909.5|3912|3912|3910|3909.5|997
1620632860000|2021-05-10 07:47:40|3910||3910||3910||3910||0
1620632870000|2021-05-10 07:47:50|3910.5|3910|3910.5|3910|3910.5|3910|3910|3910|172
1620632880000|2021-05-10 07:48:00|3910|3909.5|3909|3908|3910|3909.5|3909|3908|641
1620632890000|2021-05-10 07:48:10||3908.5||3908.5||3908.5||3908.5|0
1620632900000|2021-05-10 07:48:20|3909.5|3909|3908.5|3908|3909.5|3909|3908.5|3908|739
1620632910000|2021-05-10 07:48:30|3909|3908.5|3910|3909.5|3911|3910|3909|3908.5|787
1620632920000|2021-05-10 07:48:40|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|562
1620632930000|2021-05-10 07:48:50|3909.5|3909|3909|3908|3909.5|3909|3909|3908|272
1620632940000|2021-05-10 07:49:00|3908.5|3908.5|3908|3907.5|3908.5|3908.5|3908|3907|416
1620632950000|2021-05-10 07:49:10|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3907|477
1620632960000|2021-05-10 07:49:20|3908.5|3908|3907.5|3906.5|3908.5|3908|3907.5|3906.5|78
1620632970000|2021-05-10 07:49:30|3908|3907|3907.5|3907|3908|3907|3907.5|3907|0
1620632980000|2021-05-10 07:49:40|3908|3907.5|3907.5|3907|3908.5|3907.5|3907.5|3907|1759
1620632990000|2021-05-10 07:49:50|3908|3907.5|3908.5|3907.5|3909|3908|3908|3907|797
1620633000000|2021-05-10 07:50:00|3908|3907|3908|3907|3908|3907|3908|3907|0
1620633010000|2021-05-10 07:50:10|3907.5|3906.5|3907.5|3906.5|3907.5|3907|3907|3906.5|32
1620633020000|2021-05-10 07:50:20|3907|3907|3907.5|3907|3908|3907|3907|3906.5|877
1620633030000|2021-05-10 07:50:30|3908|3907.5|3908|3907|3908|3907.5|3908|3907|84
1620633040000|2021-05-10 07:50:40|3907.5|3906.5|3907.5|3907|3907.5|3907|3907.5|3906.5|760
1620633050000|2021-05-10 07:50:50||3906.5||3907||3907||3906.5|306
1620633060000|2021-05-10 07:51:00|3908|3907.5|3907|3906.5|3908|3907.5|3907|3906.5|592
1620633070000|2021-05-10 07:51:10|3906.5|3906|3909|3908.5|3909|3908.5|3906.5|3906|2290
1620633080000|2021-05-10 07:51:20|3908.5|3908|3910.5|3910|3910.5|3910|3908.5|3908|2311
1620633090000|2021-05-10 07:51:30|3911|3910.5|3911|3910|3911|3910.5|3911|3910|324
1620633100000|2021-05-10 07:51:40|3910.5|3910.5|3913|3912|3913|3912|3910.5|3910|1162
1620633110000|2021-05-10 07:51:50|3913.5|3912.5|3913|3912|3913.5|3912.5|3912.5|3912|55
1620633120000|2021-05-10 07:52:00|3912.5|3911.5|3910.5|3910|3912.5|3911.5|3910.5|3910|598
1620633130000|2021-05-10 07:52:10|3911||3911||3911||3910.5||0
1620633140000|2021-05-10 07:52:20|3910.5|3909.5|3910|3909.5|3910.5|3910|3909.5|3909|10622
1620633150000|2021-05-10 07:52:30|3910.5|3909|3911.5|3910.5|3911.5|3910.5|3910.5|3909|475
1620633160000|2021-05-10 07:52:40||3911||3911||3911||3911|0
1620633180000|2021-05-10 07:53:00|3912|3911.5|3911.5|3910.5|3912.5|3912|3911|3910.5|407
1620633190000|2021-05-10 07:53:10|3911||3911.5||3911.5||3911||0
1620633200000|2021-05-10 07:53:20||3911||3911||3911||3910.5|131
1620633210000|2021-05-10 07:53:30|3911|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|813
1620633220000|2021-05-10 07:53:40|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|394
1620633230000|2021-05-10 07:53:50|3911|3910.5|3913.5|3912.5|3914|3913|3911|3910|589
1620633240000|2021-05-10 07:54:00|3913|3912|3911.5|3911|3913|3912|3911.5|3911|335
1620633250000|2021-05-10 07:54:10|3911|3910.5|3911|3910|3911|3910.5|3910.5|3910|150
1620633260000|2021-05-10 07:54:20|3910.5|3910.5|3910.5|3910|3910.5|3910.5|3910.5|3909.5|19
1620633270000|2021-05-10 07:54:30|3910|3909.5|3911.5|3910.5|3911.5|3910.5|3910|3909.5|853
1620633280000|2021-05-10 07:54:40|3912|3911|3912|3911.5|3912|3911.5|3911|3910.5|2713
1620633290000|2021-05-10 07:54:50|||||||||21
1620633300000|2021-05-10 07:55:00|3911.5|3911|3911.5|3910.5|3912|3911.5|3911|3910.5|297
1620633310000|2021-05-10 07:55:10||3911||3910.5||3911||3910.5|45
1620633320000|2021-05-10 07:55:20|3911|3911|3911|3910.5|3911.5|3911|3911|3910.5|519
1620633330000|2021-05-10 07:55:30|3910.5|3910|3910|3909.5|3910.5|3910|3910|3909.5|1249
1620633340000|2021-05-10 07:55:40|3909.5|3909|3909.5|3909|3910.5|3909.5|3909|3908.5|1311
1620633350000|2021-05-10 07:55:50|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|63
1620633360000|2021-05-10 07:56:00|3908|3907.5|3907.5|3906.5|3908|3907.5|3907|3906.5|356
1620633370000|2021-05-10 07:56:10|3907|3907|3908|3907.5|3908|3907.5|3907|3906.5|140
1620633380000|2021-05-10 07:56:20|3908.5|3908|3909|3908|3909|3908|3908.5|3908|336
1620633390000|2021-05-10 07:56:30|3908.5|3908.5|3908|3907|3909|3908.5|3908|3907|600
1620633400000|2021-05-10 07:56:40|3907.5||3907.5||3907.5||3907.5||10
1620633410000|2021-05-10 07:56:50|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|411
1620633420000|2021-05-10 07:57:00|3907|3906.5|3907|3906.5|3907|3906.5|3906|3905.5|1642
1620633430000|2021-05-10 07:57:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3905.5|315
1620633440000|2021-05-10 07:57:20|3906|3905.5|3908|3907.5|3908|3907.5|3906|3905.5|259
1620633450000|2021-05-10 07:57:30|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3907|255
1620633460000|2021-05-10 07:57:40|||||||||1
1620633470000|2021-05-10 07:57:50|3907.5|3907|3907.5|3907|3908|3907|3907.5|3907|113
1620633480000|2021-05-10 07:58:00|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907|161
1620633490000|2021-05-10 07:58:10|3908.5|3908|3908.5|3907.5|3909|3908.5|3908|3907.5|230
1620633500000|2021-05-10 07:58:20|3908|3908|3907|3906.5|3908|3908|3907|3906.5|430
1620633510000|2021-05-10 07:58:30|||||||||43
1620633520000|2021-05-10 07:58:40|3906.5|3906|3907.5|3907|3907.5|3907|3906.5|3906|1021
1620633530000|2021-05-10 07:58:50|3907|3906.5|3907|3906|3907|3906.5|3906|3905.5|422
1620633540000|2021-05-10 07:59:00||3906.5||3906||3906.5||3906|0
1620633550000|2021-05-10 07:59:10|3906.5|3905.5|3907|3906.5|3907.5|3906.5|3906|3905.5|257
1620633560000|2021-05-10 07:59:20|3907.5|3907|3907.5|3907|3907.5|3907|3907|3906.5|167
1620633570000|2021-05-10 07:59:30|3907|3906.5|3908|3907.5|3908.5|3908|3907|3906.5|1321
1620633580000|2021-05-10 07:59:40|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906|416
1620633590000|2021-05-10 07:59:50|3906.5|3906|3906.5|3906|3907|3906|3906.5|3905.5|463
1620633600000|2021-05-10 08:00:00|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3905|404
1620633610000|2021-05-10 08:00:10|3906|3905.5|3907|3906|3907|3906.5|3906|3905.5|340
1620633620000|2021-05-10 08:00:20|3907.5|3906.5|3907.5|3906.5|3908|3907|3907.5|3906.5|5
1620633630000|2021-05-10 08:00:30|3907|3906|3907|3906|3907|3906.5|3907|3906|0
1620633640000|2021-05-10 08:00:40||3906.5||3906.5||3906.5||3906.5|0
1620633650000|2021-05-10 08:00:50|3907.5|3906|3908.5|3908|3908.5|3908|3907.5|3906|5513
1620633660000|2021-05-10 08:01:00|3909|3908.5|3908|3907.5|3909|3908.5|3908|3907.5|1098
1620633670000|2021-05-10 08:01:10|3908.5|3908|3908.5|3907.5|3909|3908|3908.5|3907.5|254
1620633680000|2021-05-10 08:01:20|3909|3908|3910.5|3909.5|3910.5|3909.5|3909|3908|665
1620633690000|2021-05-10 08:01:30|3910|3910|3910|3909.5|3910.5|3910|3910|3909.5|100
1620633700000|2021-05-10 08:01:40|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|574
1620633710000|2021-05-10 08:01:50|3909.5|3909|3909.5|3908.5|3910|3909|3909|3908.5|123
1620633720000|2021-05-10 08:02:00|3909||3909.5||3909.5||3909||60
1620633730000|2021-05-10 08:02:10|3909|3909|3910|3909.5|3910|3909.5|3909|3908.5|178
1620633750000|2021-05-10 08:02:30|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|866
1620633770000|2021-05-10 08:02:50|3911|3910.5|3910.5|3910|3911.5|3910.5|3910.5|3910|290
1620633780000|2021-05-10 08:03:00|3910|3909.5|3911.5|3911|3911.5|3911|3910|3909.5|300
1620633790000|2021-05-10 08:03:10|3912|3911.5|3911|3910|3912|3911.5|3911|3910|497
1620633800000|2021-05-10 08:03:20|3911.5|3910.5|3912|3911|3912.5|3912|3911.5|3910.5|289
1620633810000|2021-05-10 08:03:30|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3911|3910.5|715
1620633820000|2021-05-10 08:03:40|3911|3911|3911|3910.5|3911|3911|3911|3910|158
1620633830000|2021-05-10 08:03:50|3910.5|3910|3911|3910.5|3911|3910.5|3910.5|3910|126
1620633840000|2021-05-10 08:04:00|3910.5|3910|3909.5|3908.5|3910.5|3910|3909|3908.5|1468
1620633850000|2021-05-10 08:04:10|3909|3908|3908.5|3908|3909|3908|3908|3907.5|368
1620633860000|2021-05-10 08:04:20|3908|3907.5|3907.5|3907|3908.5|3908|3907.5|3907|405
1620633870000|2021-05-10 08:04:30|||||||||3
1620633880000|2021-05-10 08:04:40|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|652
1620633890000|2021-05-10 08:04:50|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|160
1620633900000|2021-05-10 08:05:00|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3906.5|90
1620633910000|2021-05-10 08:05:10|3907|3906.5|3909|3908.5|3909|3908.5|3907|3906.5|1916
1620633920000|2021-05-10 08:05:20|3909.5||3909.5||3909.5||3909||436
1620633930000|2021-05-10 08:05:30||3909||3909||3909||3908.5|716
1620633940000|2021-05-10 08:05:40|3909|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|895
1620633950000|2021-05-10 08:05:50|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|29
1620633960000|2021-05-10 08:06:00|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|241
1620633970000|2021-05-10 08:06:10|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|5215
1620633980000|2021-05-10 08:06:20|3908.5|3908|3909.5|3909|3909.5|3909|3908.5|3908|534
1620633990000|2021-05-10 08:06:30|3910|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|4036
1620634000000|2021-05-10 08:06:40|3909.5|3909|3911|3910.5|3912|3911.5|3909.5|3909|1077
1620634010000|2021-05-10 08:06:50|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|0
1620634020000|2021-05-10 08:07:00|3910.5|3910|3910.5|3910|3911|3910|3910|3909.5|714
1620634030000|2021-05-10 08:07:10|3910|3909.5|3909.5|3909|3910|3909.5|3909|3908.5|597
1620634040000|2021-05-10 08:07:20|3910|3909.5|3910.5|3910|3910.5|3910|3909.5|3909|434
1620634050000|2021-05-10 08:07:30|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|255
1620634060000|2021-05-10 08:07:40|3910.5|3910|3910.5|3910|3911|3910|3910.5|3910|60
1620634070000|2021-05-10 08:07:50|3911|3910.5|3911.5|3911|3912|3911|3911|3910.5|406
1620634080000|2021-05-10 08:08:00|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3912|3911.5|0
1620634090000|2021-05-10 08:08:10|3912||3912||3912.5||3912||0
1620634100000|2021-05-10 08:08:20|3911.5|3911|3911.5|3911|3912|3911.5|3911|3910.5|480
1620634110000|2021-05-10 08:08:30|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3911.5|3911|221
1620634120000|2021-05-10 08:08:40|3912|3911|3911.5|3910.5|3912.5|3911|3911.5|3910.5|90
1620634130000|2021-05-10 08:08:50|3911|3911|3910.5|3910|3911|3911|3910.5|3910|4506
1620634140000|2021-05-10 08:09:00|3911|3909.5|3910.5|3910|3911|3910|3910|3909.5|1317
1620634150000|2021-05-10 08:09:10|3911|3910.5|3911|3910|3911|3910.5|3911|3910|63
1620634160000|2021-05-10 08:09:20||3910.5||3910.5||3910.5||3910|0
1620634170000|2021-05-10 08:09:30|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|102
1620634180000|2021-05-10 08:09:40|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|69
1620634190000|2021-05-10 08:09:50|3910.5|3910|3910.5|3909.5|3910.5|3910|3909.5|3909|368
1620634200000|2021-05-10 08:10:00|3911|3910|3911|3910|3911|3910|3911|3910|85
1620634210000|2021-05-10 08:10:10|3910.5|3910.5|3910|3909.5|3910.5|3910.5|3910|3909.5|331
1620634220000|2021-05-10 08:10:20|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|1266
1620634230000|2021-05-10 08:10:30|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|335
1620634260000|2021-05-10 08:11:00|3908.5|3908|3908|3907.5|3908.5|3908|3908|3907.5|674
1620634270000|2021-05-10 08:11:10|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906.5|1193
1620634280000|2021-05-10 08:11:20|||||||||20
1620634290000|2021-05-10 08:11:30|3905.5|3905|3904.5|3904|3905.5|3905|3904.5|3904|7160
1620634300000|2021-05-10 08:11:40|3904|3903.5|3903.5|3902.5|3904|3903.5|3903|3902.5|1195
1620634310000|2021-05-10 08:11:50|3903|3903|3903.5|3902.5|3903.5|3903|3903|3902.5|486
1620634320000|2021-05-10 08:12:00|3903|3903|3903.5|3903|3904|3903.5|3903|3902.5|529
1620634330000|2021-05-10 08:12:10|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|75
1620634340000|2021-05-10 08:12:20|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|136
1620634350000|2021-05-10 08:12:30|3903|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|2
1620634360000|2021-05-10 08:12:40|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|2569
1620634370000|2021-05-10 08:12:50|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|307
1620634380000|2021-05-10 08:13:00|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|297
1620634400000|2021-05-10 08:13:20|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|49
1620634410000|2021-05-10 08:13:30|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|431
1620634420000|2021-05-10 08:13:40|3902.5|3902|3902.5|3901.5|3902.5|3902|3902.5|3901.5|172
1620634430000|2021-05-10 08:13:50|3902|3901|3901.5|3900.5|3902|3901|3901.5|3900.5|778
1620634440000|2021-05-10 08:14:00|3901|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|422
1620634450000|2021-05-10 08:14:10|3901||3901||3901.5||3901||44
1620634460000|2021-05-10 08:14:20|||||||||51
1620634470000|2021-05-10 08:14:30|||||||||195
1620634480000|2021-05-10 08:14:40|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|391
1620634490000|2021-05-10 08:14:50|3902|3901.5|3902.5|3901.5|3902.5|3901.5|3902|3901.5|370
1620634500000|2021-05-10 08:15:00||3902||3902||3902||3901.5|490
1620634510000|2021-05-10 08:15:10|3903|3902.5|3903.5|3903|3904|3903.5|3903|3902.5|1292
1620634520000|2021-05-10 08:15:20|3904|3903.5|3903|3902.5|3904|3903.5|3903|3902.5|265
1620634530000|2021-05-10 08:15:30|3902.5|3902|3901.5|3901|3902.5|3902|3901.5|3901|457
1620634540000|2021-05-10 08:15:40|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|2
1620634550000|2021-05-10 08:15:50|3900.5|3900|3901|3900.5|3901.5|3900.5|3900.5|3900|679
1620634570000|2021-05-10 08:16:10|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|205
1620634590000|2021-05-10 08:16:30|3901.5|3901|3901.5|3901|3902.5|3901.5|3901.5|3900.5|992
1620634600000|2021-05-10 08:16:40|||||||||1
1620634610000|2021-05-10 08:16:50|3901|3900.5|3902|3901|3902|3901|3901|3900.5|885
1620634620000|2021-05-10 08:17:00|3901.5||3901.5||3902||3901.5||0
1620634630000|2021-05-10 08:17:10|||||||||60
1620634650000|2021-05-10 08:17:30|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|297
1620634660000|2021-05-10 08:17:40|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|236
1620634670000|2021-05-10 08:17:50|||||||||603
1620634680000|2021-05-10 08:18:00|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|678
1620634690000|2021-05-10 08:18:10|3901|3900.5|3901|3900.5|3902|3901|3901|3900.5|739
1620634700000|2021-05-10 08:18:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|10212
1620634710000|2021-05-10 08:18:30|3899.5|3899|3900.5|3900|3900.5|3900|3899.5|3899|576
1620634720000|2021-05-10 08:18:40|3901|3900.5|3904|3903.5|3904|3903.5|3901|3900.5|1724
1620634730000|2021-05-10 08:18:50|3904.5|3903|3905|3904.5|3905|3904.5|3904.5|3903|9
1620634740000|2021-05-10 08:19:00|3904.5|3904|3905|3904|3905|3904.5|3904.5|3904|0
1620634750000|2021-05-10 08:19:10|3904.5|3904.5|3904|3903.5|3904.5|3904.5|3904|3903.5|574
1620634760000|2021-05-10 08:19:20|3903.5|3903|3902|3901.5|3903.5|3903|3902|3901.5|1267
1620634780000|2021-05-10 08:19:40|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|380
1620634790000|2021-05-10 08:19:50|3902.5|3902|3905|3904.5|3905|3904.5|3902.5|3902|10
1620634800000|2021-05-10 08:20:00|3904.5|3904|3904.5|3904|3904.5|3904|3903.5|3902.5|1145
1620634810000|2021-05-10 08:20:10||3903.5||3904||3904||3903.5|1
1620634820000|2021-05-10 08:20:20|3904|3903.5|3903.5|3902.5|3904|3904|3903|3902.5|563
1620634830000|2021-05-10 08:20:30|3904|3903|3903|3902.5|3904|3903|3903|3902.5|1337
1620634840000|2021-05-10 08:20:40|3902.5|3902|3902.5|3901.5|3903|3902|3902.5|3901.5|1853
1620634850000|2021-05-10 08:20:50|3902|3901|3902.5|3901.5|3902.5|3902|3901.5|3901|998
1620634860000|2021-05-10 08:21:00|3903|3902|3905.5|3905|3905.5|3905|3903|3902|760
1620634870000|2021-05-10 08:21:10|3906|3904.5|3904|3903|3906|3904.5|3903|3902.5|660
1620634880000|2021-05-10 08:21:20|3903.5|3903.5|3904|3903|3904.5|3903.5|3903.5|3903|0
1620634890000|2021-05-10 08:21:30|3903.5|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|150
1620634910000|2021-05-10 08:21:50|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3902.5|165
1620634920000|2021-05-10 08:22:00|||||||||3
1620634930000|2021-05-10 08:22:10|3904|3903.5|3903|3902.5|3904|3903.5|3903|3902.5|745
1620634940000|2021-05-10 08:22:20|3902.5|3902|3904|3903|3904|3903|3902.5|3902|938
1620634950000|2021-05-10 08:22:30|3904.5|3903.5|3904.5|3903.5|3905|3904|3904|3903.5|93
1620634960000|2021-05-10 08:22:40|3904|3904|3904|3903|3904|3904|3904|3903|345
1620634970000|2021-05-10 08:22:50|3904.5|3903.5|3905|3904.5|3905.5|3904.5|3904.5|3903.5|421
1620634990000|2021-05-10 08:23:10|3905.5|3905|3906|3905|3906|3905|3905|3905|150
1620635000000|2021-05-10 08:23:20|3905.5|3905.5|3906|3905.5|3906.5|3906|3905.5|3905.5|30
1620635010000|2021-05-10 08:23:30|||||||||231
1620635020000|2021-05-10 08:23:40|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|296
1620635030000|2021-05-10 08:23:50|3905.5|3905|3905.5|3905|3906|3905|3905.5|3905|165
1620635040000|2021-05-10 08:24:00|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|100
1620635050000|2021-05-10 08:24:10|3905.5|3905|3905.5|3905|3905.5|3905.5|3905.5|3905|0
1620635060000|2021-05-10 08:24:20|3906|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|119
1620635070000|2021-05-10 08:24:30|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|576
1620635080000|2021-05-10 08:24:40|3906.5||3906||3906.5||3906||0
1620635090000|2021-05-10 08:24:50|3906.5|3906|3907|3906|3907|3906.5|3906.5|3906|385
1620635100000|2021-05-10 08:25:00|3906.5|3906.5|3907|3906.5|3907|3906.5|3906.5|3906.5|205
1620635110000|2021-05-10 08:25:10|3907.5|3907|3908|3907|3908|3907|3907|3906|235
1620635120000|2021-05-10 08:25:20|3907.5|3907.5|3906.5|3906|3908|3907.5|3906.5|3906|582
1620635130000|2021-05-10 08:25:30|3906|3905.5|3905.5|3905|3906.5|3905.5|3905.5|3905|1293
1620635140000|2021-05-10 08:25:40|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|0
1620635150000|2021-05-10 08:25:50|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|147
1620635160000|2021-05-10 08:26:00|3906|3905.5|3905.5|3905|3906.5|3906|3905.5|3905|958
1620635170000|2021-05-10 08:26:10|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|4
1620635180000|2021-05-10 08:26:20|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|269
1620635190000|2021-05-10 08:26:30|3905.5|3905|3909|3908|3909|3908|3905|3905|1084
1620635200000|2021-05-10 08:26:40|3908.5|3908.5|3908|3907.5|3908.5|3908.5|3908|3907.5|1205
1620635210000|2021-05-10 08:26:50|3908.5|3908|3908.5|3908|3909|3908.5|3908.5|3908|872
1620635220000|2021-05-10 08:27:00|3909|3908.5|3910|3909.5|3910.5|3910|3909|3908.5|1883
1620635230000|2021-05-10 08:27:10|3909.5|3909|3909|3908.5|3909.5|3909|3908.5|3908|973
1620635240000|2021-05-10 08:27:20|3909.5|3908|3909.5|3909|3909.5|3909|3909|3908|366
1620635250000|2021-05-10 08:27:30|3910|3909.5|3910.5|3910|3911|3910|3910|3909.5|197
1620635260000|2021-05-10 08:27:40|3910|3909.5|3911|3910|3911|3910|3910|3909.5|110
1620635270000|2021-05-10 08:27:50|3910.5|3909.5|3910.5|3910|3911|3910|3910.5|3909.5|0
1620635280000|2021-05-10 08:28:00|||||||||250
1620635290000|2021-05-10 08:28:10|||||||||92
1620635300000|2021-05-10 08:28:20|3910|3909.5|3909.5|3908.5|3910|3909.5|3909|3908.5|1390
1620635310000|2021-05-10 08:28:30|3909|3908|3908.5|3908|3909|3908.5|3908|3907.5|2199
1620635320000|2021-05-10 08:28:40|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907|12
1620635340000|2021-05-10 08:29:00|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|367
1620635350000|2021-05-10 08:29:10||3906.5||3906.5||3907||3906.5|284
1620635360000|2021-05-10 08:29:20|3907|3907|3907|3906.5|3907|3907|3906.5|3906|587
1620635370000|2021-05-10 08:29:30|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906.5|520
1620635380000|2021-05-10 08:29:40|3907.5|3907|3907.5|3907|3907.5|3907|3907|3907|172
1620635390000|2021-05-10 08:29:50|3907|3906.5|3906.5|3906|3907.5|3906.5|3906|3905|147
1620635400000|2021-05-10 08:30:00|3907|3906.5|3907|3906.5|3907.5|3906.5|3907|3906.5|525
1620635410000|2021-05-10 08:30:10|3907.5|3907|3906|3905.5|3907.5|3907|3906|3905.5|294
1620635420000|2021-05-10 08:30:20|3906.5|3906|3907|3906|3907|3906.5|3906.5|3905.5|163
1620635430000|2021-05-10 08:30:30|3906.5|3905.5|3907|3906|3907|3906|3905.5|3905|787
1620635440000|2021-05-10 08:30:40|3907.5|3906.5|3907|3906.5|3907.5|3907|3907|3906|597
1620635450000|2021-05-10 08:30:50|3906.5|3906|3907.5|3906.5|3907.5|3907|3906.5|3906|384
1620635460000|2021-05-10 08:31:00|3907|3907|3907.5|3906.5|3907.5|3907|3907|3906.5|0
1620635470000|2021-05-10 08:31:10|3907||3907||3907.5||3907||0
1620635480000|2021-05-10 08:31:20|3906.5|3906|3907|3906.5|3907|3906.5|3906|3905|558
1620635490000|2021-05-10 08:31:30|3906.5|3906|3907|3906.5|3907.5|3907|3906.5|3905.5|354
1620635500000|2021-05-10 08:31:40|3907.5|3907|3909|3908|3909|3908|3907.5|3907|480
1620635510000|2021-05-10 08:31:50|3908.5|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|9
1620635520000|2021-05-10 08:32:00|3908|3907.5|3907|3906|3908|3907.5|3906.5|3905.5|622
1620635530000|2021-05-10 08:32:10|3907.5|3906.5|3908|3907|3908|3907|3907.5|3906.5|82
1620635540000|2021-05-10 08:32:20|3908.5|3907.5|3908|3907|3908.5|3907.5|3908|3907|0
1620635550000|2021-05-10 08:32:30|||||||||56
1620635560000|2021-05-10 08:32:40|3907.5|3906.5|3906.5|3906|3907.5|3906.5|3905.5|3905|239
1620635580000|2021-05-10 08:33:00|3906|3905.5|3907|3906.5|3907|3906.5|3906|3905.5|544
1620635590000|2021-05-10 08:33:10|3907.5|3907|3908|3907|3908|3907|3907|3906.5|83
1620635600000|2021-05-10 08:33:20|3907.5||3907.5||3907.5||3907.5||150
1620635610000|2021-05-10 08:33:30|3907|3906.5|3908.5|3908|3908.5|3908|3907|3906.5|996
1620635620000|2021-05-10 08:33:40|3909|3908.5|3912.5|3911.5|3912.5|3911.5|3909|3908|2386
1620635630000|2021-05-10 08:33:50|3912|3911|3910|3909.5|3912|3911|3910|3909.5|852
1620635640000|2021-05-10 08:34:00|3910.5|3910|3910|3909.5|3911|3910|3910|3909.5|221
1620635650000|2021-05-10 08:34:10|||||||||4
1620635660000|2021-05-10 08:34:20|3909.5|3909|3908.5|3908|3909.5|3909|3908.5|3908|1076
1620635670000|2021-05-10 08:34:30|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|254
1620635680000|2021-05-10 08:34:40|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|307
1620635690000|2021-05-10 08:34:50|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|534
1620635700000|2021-05-10 08:35:00|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|62
1620635710000|2021-05-10 08:35:10|||||||||114
1620635720000|2021-05-10 08:35:20|3908|3907.5|3908|3907|3908|3907.5|3908|3907|977
1620635730000|2021-05-10 08:35:30|3907.5||3907.5||3907.5||3907.5||0
1620635740000|2021-05-10 08:35:40|3908|3907.5|3908|3907.5|3908.5|3908|3908|3907.5|1345
1620635750000|2021-05-10 08:35:50|3907.5|3907|3908|3907|3908|3907.5|3907|3906.5|1448
1620635760000|2021-05-10 08:36:00|3908.5|3907.5|3907.5|3907|3908.5|3908|3907.5|3907|45
1620635770000|2021-05-10 08:36:10|3907|3906.5|3908|3907.5|3908|3907.5|3907|3906.5|691
1620635780000|2021-05-10 08:36:20|3908.5|3908|3907.5|3906.5|3908.5|3908|3907.5|3906.5|450
1620635790000|2021-05-10 08:36:30|3908|3907|3908.5|3907.5|3908.5|3907.5|3908|3907|621
1620635800000|2021-05-10 08:36:40|3908|3907|3910|3909|3910|3909|3908|3907|941
1620635810000|2021-05-10 08:36:50|3909.5|3908.5|3909|3908|3909.5|3908.5|3908.5|3908|320
1620635820000|2021-05-10 08:37:00|3908.5||3908.5||3908.5||3908.5||0
1620635830000|2021-05-10 08:37:10|3909|3907.5|3907|3906.5|3909|3907.5|3907|3906.5|590
1620635840000|2021-05-10 08:37:20|3907.5|3907|3908|3907|3908|3907.5|3907.5|3907|1291
1620635850000|2021-05-10 08:37:30||3907.5||3907||3907.5||3907|75
1620635860000|2021-05-10 08:37:40|3908.5|3907.5|3909|3908|3909|3908|3908.5|3907.5|182
1620635870000|2021-05-10 08:37:50|3909.5|3908.5|3908.5|3907.5|3909.5|3908.5|3908.5|3907.5|106
1620635880000|2021-05-10 08:38:00|3908|3908|3908.5|3908|3909|3908|3908|3908|8
1620635900000|2021-05-10 08:38:20|3909|3908.5|3909.5|3908.5|3909.5|3909|3909|3908.5|203
1620635920000|2021-05-10 08:38:40|3909|3909|3908.5|3908|3910|3909|3908.5|3908|627
1620635930000|2021-05-10 08:38:50|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|0
1620635940000|2021-05-10 08:39:00|3908.5|3908|3909|3908|3909|3908.5|3908.5|3908|206
1620635950000|2021-05-10 08:39:10|3908.5||3908.5||3908.5||3908.5||104
1620635960000|2021-05-10 08:39:20|3909||3908.5||3909||3908.5||14
1620635970000|2021-05-10 08:39:30|||||||||2
1620635980000|2021-05-10 08:39:40|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3907|727
1620635990000|2021-05-10 08:39:50|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|100
1620636000000|2021-05-10 08:40:00|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|0
1620636020000|2021-05-10 08:40:20|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|759
1620636030000|2021-05-10 08:40:30|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|716
1620636040000|2021-05-10 08:40:40|||||||||23
1620636060000|2021-05-10 08:41:00|3907|3906.5|3907|3906|3907|3906.5|3907|3906|90
1620636070000|2021-05-10 08:41:10|3906.5|3905.5|3905.5|3905|3906.5|3905.5|3905.5|3905|292
1620636080000|2021-05-10 08:41:20|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3904.5|419
1620636100000|2021-05-10 08:41:40|3905|3904.5|3905|3904.5|3905|3904.5|3904.5|3904|387
1620636110000|2021-05-10 08:41:50|3904.5|3904|3904|3903|3904.5|3904|3904|3903|451
1620636120000|2021-05-10 08:42:00|3904.5|3903.5|3906|3905|3906|3905.5|3904.5|3903.5|1970
1620636130000|2021-05-10 08:42:10|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|727
1620636140000|2021-05-10 08:42:20|3907|3906|3908|3907|3908|3907|3907|3906|111
1620636150000|2021-05-10 08:42:30|3908.5|3907.5|3908.5|3908|3909|3908|3908.5|3907.5|670
1620636160000|2021-05-10 08:42:40|3909|3907.5|3909.5|3908.5|3909.5|3909|3909|3907.5|91
1620636170000|2021-05-10 08:42:50||3909||3908.5||3909||3908.5|19
1620636180000|2021-05-10 08:43:00|3909|3908|3908.5|3908|3909|3908|3908.5|3908|182
1620636190000|2021-05-10 08:43:10|3908|3907.5|3907.5|3907|3908|3907.5|3907|3906.5|486
1620636210000|2021-05-10 08:43:30|3907|3906.5|3908|3907.5|3908|3907.5|3907|3906.5|756
1620636220000|2021-05-10 08:43:40|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|612
1620636230000|2021-05-10 08:43:50|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|552
1620636240000|2021-05-10 08:44:00|||||||||112
1620636250000|2021-05-10 08:44:10|3908|3907.5|3907.5|3906.5|3908|3907.5|3907.5|3906.5|1314
1620636260000|2021-05-10 08:44:20|3908|3907|3908.5|3908|3909|3908|3908|3906.5|532
1620636270000|2021-05-10 08:44:30|3909|3908.5|3909|3908|3909|3908.5|3909|3908|88
1620636280000|2021-05-10 08:44:40|3908.5||3908.5||3908.5||3908.5||0
1620636290000|2021-05-10 08:44:50|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|62
1620636300000|2021-05-10 08:45:00|3907.5|3907|3908.5|3908|3909|3908|3906|3905|4982
1620636310000|2021-05-10 08:45:10|3908|3907.5|3907|3906.5|3908|3907.5|3906.5|3906|722
1620636320000|2021-05-10 08:45:20|3907.5|3906|3907|3906|3907.5|3906|3907|3906|0
1620636330000|2021-05-10 08:45:30||3906.5||3906.5||3906.5||3906.5|0
1620636340000|2021-05-10 08:45:40|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|66
1620636350000|2021-05-10 08:45:50|3905.5|3905|3909|3908|3909|3908|3905.5|3904.5|1323
1620636360000|2021-05-10 08:46:00|3908.5||3908.5||3908.5||3908.5||0
1620636370000|2021-05-10 08:46:10|||||||||143
1620636380000|2021-05-10 08:46:20|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|390
1620636390000|2021-05-10 08:46:30|3909|3908.5|3908|3907.5|3909|3908.5|3908|3907.5|384
1620636400000|2021-05-10 08:46:40|3908.5|3908|3909|3908|3909|3908.5|3908.5|3907.5|549
1620636410000|2021-05-10 08:46:50|3908.5|3907.5|3907.5|3907|3908.5|3908|3907.5|3907|374
1620636420000|2021-05-10 08:47:00|||||||||63
1620636430000|2021-05-10 08:47:10|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|483
1620636440000|2021-05-10 08:47:20|||||||||24
1620636450000|2021-05-10 08:47:30|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|5
1620636460000|2021-05-10 08:47:40|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|27
1620636470000|2021-05-10 08:47:50|3907|3906.5|3905|3904|3907|3906.5|3905|3904|1088
1620636480000|2021-05-10 08:48:00||3904.5||3904.5||3904.5||3904|1
1620636490000|2021-05-10 08:48:10|3904.5|3904|3906|3905.5|3906|3905.5|3904|3903.5|721
1620636500000|2021-05-10 08:48:20|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|188
1620636510000|2021-05-10 08:48:30|3906|3905.5|3906|3905.5|3906|3905.5|3905.5|3905|240
1620636540000|2021-05-10 08:49:00|3905.5|3905|3906|3905.5|3906.5|3906|3905.5|3905|1120
1620636550000|2021-05-10 08:49:10|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|2178
1620636560000|2021-05-10 08:49:20|3905.5|3905|3905|3904.5|3905.5|3905|3904|3903.5|1820
1620636570000|2021-05-10 08:49:30|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|232
1620636590000|2021-05-10 08:49:50|3904|3903.5|3904.5|3904|3904.5|3904|3904|3903.5|179
1620636600000|2021-05-10 08:50:00|3905|3904.5|3904.5|3904|3905|3904.5|3904|3903.5|1425
1620636620000|2021-05-10 08:50:20|3905|3904.5|3905|3904.5|3905|3904.5|3904.5|3904.5|0
1620636630000|2021-05-10 08:50:30|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|157
1620636640000|2021-05-10 08:50:40|3904|3903.5|3904|3903.5|3904.5|3904|3903|3902.5|2284
1620636650000|2021-05-10 08:50:50|3903.5|3903|3903|3902.5|3904|3903|3903|3902.5|150
1620636660000|2021-05-10 08:51:00|3902.5|3902|3903.5|3902.5|3903.5|3903|3902.5|3902|705
1620636670000|2021-05-10 08:51:10|3903|3902|3902.5|3902|3903|3902|3902.5|3902|145
1620636680000|2021-05-10 08:51:20||3901.5||3902||3902||3901.5|0
1620636690000|2021-05-10 08:51:30|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|179
1620636720000|2021-05-10 08:52:00|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|58
1620636730000|2021-05-10 08:52:10|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|1330
1620636740000|2021-05-10 08:52:20|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|0
1620636750000|2021-05-10 08:52:30|3902.5|3902|3903|3902.5|3903.5|3903|3902.5|3902|777
1620636760000|2021-05-10 08:52:40|3902.5|3902|3902.5|3901.5|3903|3902|3902|3901.5|694
1620636770000|2021-05-10 08:52:50|3903|3902|3903|3902.5|3903.5|3902.5|3903|3902|424
1620636780000|2021-05-10 08:53:00|3902.5|3902|3903|3902|3903|3902.5|3902.5|3902|122
1620636790000|2021-05-10 08:53:10|3902.5|3902.5|3903.5|3902.5|3903.5|3903|3902.5|3902.5|66
1620636800000|2021-05-10 08:53:20||3903||3903||3903||3903|25
1620636810000|2021-05-10 08:53:30|3904|3903.5|3904.5|3904|3904.5|3904|3903.5|3903.5|550
1620636820000|2021-05-10 08:53:40|3905|3904.5|3905.5|3905|3906|3905.5|3904.5|3904|923
1620636830000|2021-05-10 08:53:50|3906|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|43
1620636840000|2021-05-10 08:54:00|3906.5|3906|3907|3906|3907|3906|3906.5|3906|164
1620636850000|2021-05-10 08:54:10|3907.5|3906.5|3908|3907|3908.5|3907.5|3907.5|3906.5|1758
1620636860000|2021-05-10 08:54:20|3908.5|3907.5|3909|3908|3909.5|3909|3908.5|3907.5|314
1620636870000|2021-05-10 08:54:30|3908.5|3907.5|3908|3907.5|3909|3907.5|3907.5|3907|207
1620636880000|2021-05-10 08:54:40|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906.5|618
1620636890000|2021-05-10 08:54:50|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|91
1620636910000|2021-05-10 08:55:10|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|296
1620636920000|2021-05-10 08:55:20|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|348
1620636930000|2021-05-10 08:55:30|3906|3905.5|3907|3906.5|3907|3906.5|3906|3905.5|350
1620636940000|2021-05-10 08:55:40|3906.5|3906|3906.5|3906|3907|3906|3906.5|3906|0
1620636950000|2021-05-10 08:55:50|3906|3905.5|3906|3905|3906|3905.5|3906|3905|547
1620636960000|2021-05-10 08:56:00|3906.5|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|295
1620636970000|2021-05-10 08:56:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3905.5|0
1620636980000|2021-05-10 08:56:20|3907|3906.5|3907|3906|3907|3906.5|3906.5|3906|716
1620636990000|2021-05-10 08:56:30|3907.5|3906.5|3907|3906|3907.5|3907|3907|3906|855
1620637000000|2021-05-10 08:56:40|3906.5|3906.5|3907|3906|3907|3906.5|3906.5|3906|0
1620637010000|2021-05-10 08:56:50|3907.5|3906.5|3907.5|3907|3907.5|3907|3907.5|3906.5|41
1620637020000|2021-05-10 08:57:00|3908|3906.5|3909|3908.5|3909.5|3908.5|3907.5|3906.5|1367
1620637030000|2021-05-10 08:57:10|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3908.5|301
1620637040000|2021-05-10 08:57:20|3910.5|3910|3912.5|3912|3912.5|3912|3910.5|3910|1275
1620637050000|2021-05-10 08:57:30|3912|3911.5|3911.5|3911|3912|3911.5|3911|3910.5|634
1620637060000|2021-05-10 08:57:40|3911|3910.5|3911.5|3910.5|3912|3911|3911|3910.5|0
1620637070000|2021-05-10 08:57:50|3912|3911|3912|3911.5|3912|3911.5|3911.5|3911|5
1620637080000|2021-05-10 08:58:00|3911.5|3911|3910|3909|3911.5|3911|3910|3909|1441
1620637090000|2021-05-10 08:58:10|3909.5|3909.5|3910|3909|3910|3909.5|3909.5|3909|54
1620637100000|2021-05-10 08:58:20|3909.5|3909.5|3910|3909|3910|3909.5|3909.5|3909|270
1620637110000|2021-05-10 08:58:30|3909.5|3908.5|3908.5|3908|3909.5|3908.5|3908.5|3908|358
1620637120000|2021-05-10 08:58:40|3909|3908.5|3908.5|3907.5|3910|3909|3908|3907.5|1073
1620637130000|2021-05-10 08:58:50|3909|3908|3909|3908|3909|3908|3909|3907.5|0
1620637140000|2021-05-10 08:59:00|3908.5|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|150
1620637150000|2021-05-10 08:59:10|3909|3908.5|3909|3908|3909|3908.5|3908.5|3908|459
1620637160000|2021-05-10 08:59:20|3908.5|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|250
1620637180000|2021-05-10 08:59:40|3908|3907.5|3908.5|3908|3908.5|3908|3907.5|3907|1349
1620637190000|2021-05-10 08:59:50|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|224
1620637200000|2021-05-10 09:00:00|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|377
1620637220000|2021-05-10 09:00:20|3909.5|3909|3909|3908|3909.5|3909|3909|3908|1115
1620637240000|2021-05-10 09:00:40|3908.5|3907.5|3908|3907|3908.5|3907.5|3907.5|3907|939
1620637250000|2021-05-10 09:00:50|3907.5||3907.5||3907.5||3907.5||0
1620637260000|2021-05-10 09:01:00|3908|3907.5|3907.5|3907|3908.5|3907.5|3907.5|3907|2983
1620637270000|2021-05-10 09:01:10|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|410
1620637280000|2021-05-10 09:01:20|3907.5|3906|3907.5|3907|3907.5|3907|3907.5|3906|487
1620637290000|2021-05-10 09:01:30|3908|3907.5|3908|3907.5|3908.5|3908|3907.5|3907.5|1507
1620637300000|2021-05-10 09:01:40|3908.5|3908|3909.5|3908.5|3909.5|3908.5|3908|3908|504
1620637310000|2021-05-10 09:01:50|3909|3908|3908.5|3908|3909|3908|3908.5|3908|187
1620637320000|2021-05-10 09:02:00|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3906.5|448
1620637330000|2021-05-10 09:02:10|3908|3907.5|3908.5|3907.5|3908.5|3908|3907.5|3907.5|512
1620637340000|2021-05-10 09:02:20|3909|3908|3909.5|3908.5|3909.5|3908.5|3909|3908|230
1620637350000|2021-05-10 09:02:30|3909||3909||3909||3909||0
1620637360000|2021-05-10 09:02:40|3909.5|3909|3908.5|3908|3910|3909|3908.5|3908|869
1620637370000|2021-05-10 09:02:50|3908|3907.5|3907|3906.5|3908|3907.5|3907|3906.5|752
1620637380000|2021-05-10 09:03:00|3906.5|3906|3907|3906.5|3907|3906.5|3906.5|3906|216
1620637390000|2021-05-10 09:03:10|3907.5|3907|3905.5|3905|3907.5|3907|3905.5|3905|1193
1620637410000|2021-05-10 09:03:30|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|1222
1620637420000|2021-05-10 09:03:40|3906.5|3905|3906|3905.5|3906.5|3906|3906|3905|680
1620637430000|2021-05-10 09:03:50|3906.5|3906|3906|3905|3906.5|3906|3906|3905|351
1620637440000|2021-05-10 09:04:00|3905.5|3905.5|3906|3905|3906|3905.5|3905.5|3905|136
1620637450000|2021-05-10 09:04:10|3905.5|3905.5|3906|3905.5|3906.5|3906|3905.5|3905.5|235
1620637460000|2021-05-10 09:04:20|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1620637470000|2021-05-10 09:04:30|||||||||119
1620637480000|2021-05-10 09:04:40|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|11
1620637500000|2021-05-10 09:05:00|||||||||2
1620637510000|2021-05-10 09:05:10|3905.5|3905|3906|3905|3906|3905.5|3905.5|3905|187
1620637520000|2021-05-10 09:05:20|3905.5|3905.5|3905.5|3905|3906|3905.5|3905.5|3905|697
1620637530000|2021-05-10 09:05:30|3906|3905.5|3906|3905|3906|3905.5|3906|3905|431
1620637540000|2021-05-10 09:05:40|3905.5||3905.5||3905.5||3905.5||0
1620637550000|2021-05-10 09:05:50|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3905|324
1620637560000|2021-05-10 09:06:00|3906|3905.5|3906|3905|3906|3905.5|3905.5|3905|297
1620637570000|2021-05-10 09:06:10|3905.5|3905.5|3905.5|3905|3905.5|3905.5|3905.5|3905|167
1620637580000|2021-05-10 09:06:20|3906|3905.5|3906|3905.5|3906|3905.5|3905.5|3905|330
1620637590000|2021-05-10 09:06:30|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|339
1620637600000|2021-05-10 09:06:40|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3905|947
1620637610000|2021-05-10 09:06:50|3905|3904.5|3905.5|3905|3905.5|3905|3905|3904.5|1445
1620637620000|2021-05-10 09:07:00|3905|3904.5|3905.5|3904.5|3905.5|3905|3904.5|3904|969
1620637630000|2021-05-10 09:07:10|3906|3905|3905.5|3905|3906|3905.5|3905.5|3904.5|1116
1620637650000|2021-05-10 09:07:30|3906|3905.5|3906|3905|3906|3905.5|3906|3905|268
1620637660000|2021-05-10 09:07:40|3906.5|3905.5|3906|3905|3906.5|3906|3905.5|3905|0
1620637670000|2021-05-10 09:07:50|3905.5|3904.5|3905|3904|3905.5|3904.5|3904.5|3904|660
1620637680000|2021-05-10 09:08:00|3904.5|3903.5|3904.5|3904|3904.5|3904|3904|3903.5|460
1620637700000|2021-05-10 09:08:20|||||||||115
1620637710000|2021-05-10 09:08:30|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|633
1620637720000|2021-05-10 09:08:40|||||||||5
1620637730000|2021-05-10 09:08:50|||||||||300
1620637740000|2021-05-10 09:09:00|3903|3902.5|3903.5|3903|3903.5|3903|3902.5|3902|770
1620637750000|2021-05-10 09:09:10|3904|3903.5|3904|3903.5|3904.5|3904|3904|3903.5|1145
1620637760000|2021-05-10 09:09:20|3903.5|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3903|524
1620637770000|2021-05-10 09:09:30|3905|3904|3905|3904.5|3905|3904.5|3904.5|3904|399
1620637780000|2021-05-10 09:09:40|3904.5|3904|3905|3904.5|3905.5|3905|3904|3903.5|491
1620637790000|2021-05-10 09:09:50|3905.5|3905|3905.5|3904.5|3906|3905.5|3905.5|3904.5|0
1620637800000|2021-05-10 09:10:00|3905|3905|3905.5|3904.5|3905.5|3905|3905|3904.5|135
1620637810000|2021-05-10 09:10:10|3906|3905|3904.5|3903.5|3906|3905.5|3904|3903.5|829
1620637820000|2021-05-10 09:10:20|3905|3904|3905|3904.5|3905.5|3904.5|3905|3904|0
1620637830000|2021-05-10 09:10:30|||||||||10
1620637840000|2021-05-10 09:10:40|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|206
1620637850000|2021-05-10 09:10:50|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|653
1620637860000|2021-05-10 09:11:00|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|299
1620637870000|2021-05-10 09:11:10|3904|3903.5|3905|3904.5|3905|3904.5|3904|3903.5|1508
1620637880000|2021-05-10 09:11:20|3905.5|3904|3905.5|3904.5|3905.5|3904.5|3905|3904|0
1620637890000|2021-05-10 09:11:30|3906|3905|3906|3905.5|3906|3905.5|3906|3905|2
1620637900000|2021-05-10 09:11:40|3905.5|3905|3905|3904|3905.5|3905|3905|3904|213
1620637910000|2021-05-10 09:11:50||3904.5||3904||3904.5||3904|0
1620637920000|2021-05-10 09:12:00||3904.5||3904.5||3904.5||3904|48
1620637930000|2021-05-10 09:12:10|||||||||71
1620637940000|2021-05-10 09:12:20|||||||||38
1620637950000|2021-05-10 09:12:30|||||||||25
1620637960000|2021-05-10 09:12:40|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3904.5|90
1620637970000|2021-05-10 09:12:50|||||||||1
1620637980000|2021-05-10 09:13:00|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|287
1620637990000|2021-05-10 09:13:10|||||||||61
1620638000000|2021-05-10 09:13:20|||||||||160
1620638010000|2021-05-10 09:13:30|||||||||173
1620638040000|2021-05-10 09:14:00|3905.5|3905|3907.5|3907|3907.5|3907|3905.5|3905|1551
1620638050000|2021-05-10 09:14:10|3907|3906.5|3907|3906.5|3907.5|3906.5|3907|3906.5|1000
1620638060000|2021-05-10 09:14:20|3907.5||3907||3907.5||3907||12
1620638070000|2021-05-10 09:14:30|3908|3907|3908|3907.5|3908|3907.5|3907.5|3907|1577
1620638080000|2021-05-10 09:14:40|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906.5|212
1620638090000|2021-05-10 09:14:50|3907.5|3907|3906.5|3905.5|3907.5|3907|3906.5|3905.5|626
1620638100000|2021-05-10 09:15:00|3906|3905|3905.5|3905|3906|3905|3905.5|3905|376
1620638110000|2021-05-10 09:15:10|3905|3904.5|3905|3904.5|3906|3905|3905|3904.5|608
1620638120000|2021-05-10 09:15:20|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|178
1620638150000|2021-05-10 09:15:50|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|1159
1620638160000|2021-05-10 09:16:00|3904.5|3904|3905.5|3904.5|3905.5|3905|3904.5|3904|4216
1620638170000|2021-05-10 09:16:10|3905||3905.5||3905.5||3905||20
1620638180000|2021-05-10 09:16:20|3905|3905|3906|3905.5|3906|3905.5|3905|3905|290
1620638200000|2021-05-10 09:16:40|3906.5|3906|3907|3906|3907|3906|3906.5|3906|1435
1620638210000|2021-05-10 09:16:50|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|0
1620638220000|2021-05-10 09:17:00|3907|3906|3906.5|3906|3907|3906|3906.5|3906|0
1620638230000|2021-05-10 09:17:10|3906|3905.5|3904.5|3904|3906|3905.5|3904.5|3904|2620
1620638240000|2021-05-10 09:17:20|||||||||1200
1620638250000|2021-05-10 09:17:30|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|696
1620638260000|2021-05-10 09:17:40|3904.5|3904|3904.5|3904|3904.5|3904|3903.5|3902.5|1932
1620638270000|2021-05-10 09:17:50|3904|3903.5|3904|3903.5|3904|3904|3904|3903.5|20
1620638280000|2021-05-10 09:18:00|3904.5|3904|3905|3904.5|3905.5|3905|3904.5|3904|1126
1620638290000|2021-05-10 09:18:10|3904.5|3904|3904.5|3904|3905|3904.5|3904.5|3904|374
1620638300000|2021-05-10 09:18:20|3905||3905||3905||3905||0
1620638310000|2021-05-10 09:18:30|3905.5|3904.5|3907.5|3906.5|3907.5|3906.5|3905|3904.5|498
1620638320000|2021-05-10 09:18:40|3908|3907|3907.5|3907|3908|3907|3907.5|3906.5|0
1620638350000|2021-05-10 09:19:10|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3906.5|3906|1582
1620638360000|2021-05-10 09:19:20|3907|3907|3907|3906.5|3907.5|3907|3907|3906.5|266
1620638370000|2021-05-10 09:19:30|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3906.5|0
1620638380000|2021-05-10 09:19:40|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|331
1620638410000|2021-05-10 09:20:10|3906.5|3906|3906.5|3906|3907|3906|3906.5|3906|208
1620638420000|2021-05-10 09:20:20|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|0
1620638430000|2021-05-10 09:20:30|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|7131
1620638440000|2021-05-10 09:20:40|||||||||819
1620638450000|2021-05-10 09:20:50|3905.5|3905|3906|3905|3906|3905.5|3905.5|3905|489
1620638460000|2021-05-10 09:21:00|3905.5|3905.5|3905.5|3905|3905.5|3905.5|3905.5|3905|1120
1620638470000|2021-05-10 09:21:10|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904|770
1620638480000|2021-05-10 09:21:20|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|150
1620638490000|2021-05-10 09:21:30|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|208
1620638500000|2021-05-10 09:21:40|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|381
1620638510000|2021-05-10 09:21:50|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|454
1620638520000|2021-05-10 09:22:00|3905|3904.5|3907|3906.5|3907.5|3906.5|3905|3904.5|2182
1620638530000|2021-05-10 09:22:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1620638540000|2021-05-10 09:22:20|||||||||12
1620638550000|2021-05-10 09:22:30|3906|3905.5|3906|3905|3906|3905.5|3906|3905|746
1620638560000|2021-05-10 09:22:40|3905.5|3905.5|3905.5|3905|3905.5|3905.5|3905.5|3905|90
1620638570000|2021-05-10 09:22:50|3906|3905.5|3906|3905|3906|3905.5|3905.5|3905|152
1620638580000|2021-05-10 09:23:00|3905.5|3905.5|3906|3905.5|3906|3905.5|3905.5|3905|59
1620638590000|2021-05-10 09:23:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|637
1620638600000|2021-05-10 09:23:20|3906|3905.5|3906|3905|3906.5|3906|3905.5|3905|282
1620638610000|2021-05-10 09:23:30|3905.5||3905.5||3905.5||3905.5||92
1620638630000|2021-05-10 09:23:50|3906|3905.5|3906|3905|3906|3905.5|3906|3905|100
1620638640000|2021-05-10 09:24:00||3905.5||3905||3905.5||3905|10
1620638650000|2021-05-10 09:24:10|3905.5|3905.5|3906|3905.5|3906|3905.5|3905.5|3905|299
1620638660000|2021-05-10 09:24:20|||||||||44
1620638690000|2021-05-10 09:24:50|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|312
1620638700000|2021-05-10 09:25:00|3906|3905.5|3905|3904.5|3906|3905.5|3905|3904.5|1294
1620638710000|2021-05-10 09:25:10|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903.5|600
1620638720000|2021-05-10 09:25:20|3904.5|3904|3904.5|3904|3904.5|3904|3904|3904|140
1620638730000|2021-05-10 09:25:30|||||||||37
1620638740000|2021-05-10 09:25:40|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|1045
1620638750000|2021-05-10 09:25:50|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|40
1620638760000|2021-05-10 09:26:00|3905||3905||3905||3905||0
1620638770000|2021-05-10 09:26:10|3904.5|3903.5|3904|3903.5|3904.5|3904|3904|3903.5|590
1620638780000|2021-05-10 09:26:20|3903.5|3903|3903.5|3903|3904|3903|3903.5|3903|108
1620638790000|2021-05-10 09:26:30|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|159
1620638800000|2021-05-10 09:26:40|3904||3904||3904||3903.5||0
1620638810000|2021-05-10 09:26:50||3903.5||3903.5||3903.5||3903.5|50
1620638820000|2021-05-10 09:27:00|3903.5|3903|3903.5|3903|3904|3903.5|3903.5|3903|329
1620638830000|2021-05-10 09:27:10|||||||||63
1620638840000|2021-05-10 09:27:20|3904|3902.5|3903|3902.5|3904|3902.5|3903|3902.5|1855
1620638850000|2021-05-10 09:27:30||3902||3902.5||3902.5||3902|268
1620638870000|2021-05-10 09:27:50|3902.5|3902|3903|3902|3903|3902|3902.5|3902|1193
1620638880000|2021-05-10 09:28:00|3902.5||3902.5||3902.5||3902.5||0
1620638890000|2021-05-10 09:28:10|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3900.5|4103
1620638910000|2021-05-10 09:28:30|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|224
1620638930000|2021-05-10 09:28:50|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|447
1620638950000|2021-05-10 09:29:10|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|1011
1620638960000|2021-05-10 09:29:20|||||||||53
1620638970000|2021-05-10 09:29:30|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|1688
1620638980000|2021-05-10 09:29:40|||||||||251
1620638990000|2021-05-10 09:29:50|||||||||250
1620639000000|2021-05-10 09:30:00|||||||||85
1620639010000|2021-05-10 09:30:10|3901.5|3901|3902|3901|3902|3901.5|3901|3900.5|1784
1620639020000|2021-05-10 09:30:20|3902.5|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|433
1620639030000|2021-05-10 09:30:30|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|25
1620639040000|2021-05-10 09:30:40|3902|3901.5|3902|3901.5|3902.5|3901.5|3902|3901.5|596
1620639050000|2021-05-10 09:30:50|3902.5|3902|3902.5|3902|3903|3902|3902|3901.5|1292
1620639060000|2021-05-10 09:31:00|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|2095
1620639070000|2021-05-10 09:31:10|3903||3902.5||3903||3902.5||0
1620639080000|2021-05-10 09:31:20|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|1080
1620639090000|2021-05-10 09:31:30|3903.5|3902|3902.5|3902|3903.5|3902|3902.5|3902|239
1620639100000|2021-05-10 09:31:40|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|1023
1620639110000|2021-05-10 09:31:50|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|860
1620639120000|2021-05-10 09:32:00|3902.5||3902.5||3902.5||3902.5||0
1620639130000|2021-05-10 09:32:10|3902||3902||3902||3902||0
1620639140000|2021-05-10 09:32:20|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|3805
1620639160000|2021-05-10 09:32:40|||||||||200
1620639170000|2021-05-10 09:32:50|||||||||76
1620639180000|2021-05-10 09:33:00|||||||||300
1620639190000|2021-05-10 09:33:10|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|1008
1620639200000|2021-05-10 09:33:20|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|576
1620639210000|2021-05-10 09:33:30|||||||||434
1620639220000|2021-05-10 09:33:40|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|981
1620639230000|2021-05-10 09:33:50|3901.5|3901|3902.5|3902|3903|3902.5|3901.5|3901|3489
1620639240000|2021-05-10 09:34:00|3903|3902.5|3903|3902.5|3903.5|3903|3902.5|3902.5|707
1620639250000|2021-05-10 09:34:10|3903.5|3903|3903|3902|3903.5|3903|3903|3902|700
1620639260000|2021-05-10 09:34:20|3903.5|3902.5|3902.5|3902|3903.5|3902.5|3902.5|3902|357
1620639270000|2021-05-10 09:34:30|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|302
1620639280000|2021-05-10 09:34:40|3902.5|3902|3903|3902|3903|3902|3902.5|3902|3
1620639290000|2021-05-10 09:34:50|3902.5|3901.5|3902|3901.5|3903|3901.5|3902|3901.5|556
1620639310000|2021-05-10 09:35:10|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|599
1620639320000|2021-05-10 09:35:20|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|164
1620639330000|2021-05-10 09:35:30|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3900.5|150
1620639340000|2021-05-10 09:35:40|||||||||52
1620639350000|2021-05-10 09:35:50|3902|3901.5|3902.5|3902|3902.5|3902|3901.5|3901.5|2275
1620639360000|2021-05-10 09:36:00|3903||3902.5||3903||3902.5||100
1620639370000|2021-05-10 09:36:10|3902|3901.5|3902.5|3901.5|3902.5|3902|3902|3901.5|102
1620639380000|2021-05-10 09:36:20|3902|3902|3902.5|3902|3902.5|3902|3902|3902|105
1620639390000|2021-05-10 09:36:30|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|1412
1620639400000|2021-05-10 09:36:40|3902|3901.5|3902|3901|3902|3901.5|3901.5|3901|393
1620639420000|2021-05-10 09:37:00|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|465
1620639430000|2021-05-10 09:37:10|3901|3901|3901.5|3901|3901.5|3901|3901|3901|292
1620639440000|2021-05-10 09:37:20|3902|3900.5|3902.5|3901.5|3902.5|3902|3901.5|3900.5|1411
1620639450000|2021-05-10 09:37:30|3903|3902|3903|3902.5|3903|3902.5|3902.5|3902|490
1620639460000|2021-05-10 09:37:40|3903.5|3903|3905|3904|3905|3904.5|3903.5|3903|948
1620639470000|2021-05-10 09:37:50|3905.5|3904.5|3906|3905.5|3906|3905.5|3905.5|3904.5|99
1620639480000|2021-05-10 09:38:00|3905.5|3905|3905|3904|3906|3905|3904.5|3904|358
1620639490000|2021-05-10 09:38:10|3904.5|3904.5|3904.5|3904|3904.5|3904.5|3904.5|3904|0
1620639510000|2021-05-10 09:38:30|3905|3904.5|3906|3905.5|3906|3905.5|3905|3904.5|458
1620639520000|2021-05-10 09:38:40|3906.5|3906|3905.5|3905|3906.5|3906|3905.5|3905|41
1620639530000|2021-05-10 09:38:50|3906|3905.5|3906|3905|3906.5|3905.5|3906|3905|577
1620639540000|2021-05-10 09:39:00||3905.5||3905||3905.5||3905|0
1620639550000|2021-05-10 09:39:10|3905.5|3905.5|3905.5|3905|3906|3905.5|3905.5|3905|75
1620639560000|2021-05-10 09:39:20|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|336
1620639580000|2021-05-10 09:39:40|||||||||1
1620639590000|2021-05-10 09:39:50|3904.5|3904|3905|3904|3905|3904.5|3904.5|3904|1085
1620639600000|2021-05-10 09:40:00|3905.5|3904.5|3906|3905.5|3906|3905.5|3905.5|3904.5|623
1620639610000|2021-05-10 09:40:10|3905.5|3905|3904.5|3904|3905.5|3905|3904.5|3904|2473
1620639620000|2021-05-10 09:40:20|3905||3904.5||3905||3904.5||760
1620639630000|2021-05-10 09:40:30|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903|642
1620639640000|2021-05-10 09:40:40|3903.5|3903|3904|3903|3904|3903|3903.5|3903|1
1620639650000|2021-05-10 09:40:50|3903.5|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|772
1620639660000|2021-05-10 09:41:00|||||||||190
1620639670000|2021-05-10 09:41:10|3904|3903.5|3904|3903.5|3904.5|3903.5|3904|3903.5|713
1620639680000|2021-05-10 09:41:20|3904.5|3904|3906.5|3906|3906.5|3906|3904.5|3904|2299
1620639690000|2021-05-10 09:41:30|3906|3905.5|3906|3905|3906.5|3905.5|3905|3904.5|1135
1620639700000|2021-05-10 09:41:40|3905.5|3905.5|3906|3905.5|3906|3905.5|3905.5|3905.5|0
1620639710000|2021-05-10 09:41:50|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|214
1620639720000|2021-05-10 09:42:00|3906|3905.5|3904|3903.5|3906|3905.5|3904|3903.5|1103
1620639730000|2021-05-10 09:42:10|3904.5|3904|3904.5|3904|3905|3904|3904.5|3904|207
1620639740000|2021-05-10 09:42:20|3905||3905||3905||3905||0
1620639750000|2021-05-10 09:42:30|3904.5|3904.5|3905|3904.5|3905|3904.5|3904.5|3904.5|307
1620639760000|2021-05-10 09:42:40||3904||3904.5||3904.5||3904|0
1620639770000|2021-05-10 09:42:50|3904.5|3904|3903.5|3902.5|3904.5|3904|3903|3902.5|1316
1620639780000|2021-05-10 09:43:00|3903|3902|3902.5|3902|3903|3902.5|3902.5|3902|1884
1620639790000|2021-05-10 09:43:10|3902|3901.5|3903|3902.5|3903|3902.5|3902|3901|1412
1620639800000|2021-05-10 09:43:20|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|776
1620639810000|2021-05-10 09:43:30|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|460
1620639820000|2021-05-10 09:43:40|3903|3902.5|3903|3902|3903|3902.5|3903|3902|773
1620639830000|2021-05-10 09:43:50|3903.5|3902.5|3903.5|3902.5|3903.5|3903|3903|3902.5|1159
1620639840000|2021-05-10 09:44:00|3904|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3903|1883
1620639850000|2021-05-10 09:44:10|3904||3904||3904||3904||0
1620639880000|2021-05-10 09:44:40|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|1065
1620639890000|2021-05-10 09:44:50|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|307
1620639900000|2021-05-10 09:45:00|3903|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|590
1620639910000|2021-05-10 09:45:10|3902.5|3902|3902.5|3902|3902.5|3902|3902|3901.5|1039
1620639920000|2021-05-10 09:45:20|3902|3901.5|3902|3901|3902|3902|3901.5|3901|312
1620639930000|2021-05-10 09:45:30|3902.5|3901.5|3902|3901.5|3903|3902.5|3902|3901.5|1968
1620639940000|2021-05-10 09:45:40|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|556
1620639960000|2021-05-10 09:46:00|3903|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|501
1620639970000|2021-05-10 09:46:10|3903|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|80
1620639980000|2021-05-10 09:46:20|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|154
1620639990000|2021-05-10 09:46:30|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|493
1620640000000|2021-05-10 09:46:40|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|187
1620640010000|2021-05-10 09:46:50|||||||||10
1620640020000|2021-05-10 09:47:00|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|1174
1620640030000|2021-05-10 09:47:10||3900.5||3901||3901||3900.5|0
1620640040000|2021-05-10 09:47:20|3902|3901.5|3902|3901|3902|3901.5|3901.5|3901|558
1620640050000|2021-05-10 09:47:30||3901.5||3901.5||3901.5||3901.5|250
1620640060000|2021-05-10 09:47:40|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3901.5|615
1620640070000|2021-05-10 09:47:50|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|218
1620640080000|2021-05-10 09:48:00|||||||||198
1620640090000|2021-05-10 09:48:10|3902.5|3902|3903|3902.5|3903.5|3903|3902.5|3902|2403
1620640100000|2021-05-10 09:48:20|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|510
1620640110000|2021-05-10 09:48:30|3902|3901.5|3902|3901|3902|3901.5|3901.5|3901|355
1620640130000|2021-05-10 09:48:50|3902.5|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3901|1235
1620640140000|2021-05-10 09:49:00|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|333
1620640150000|2021-05-10 09:49:10|3902|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|670
1620640160000|2021-05-10 09:49:20|3902.5|3902|3902.5|3901.5|3902.5|3902|3902.5|3901.5|99
1620640180000|2021-05-10 09:49:40||3902||3902||3902||3902|0
1620640190000|2021-05-10 09:49:50|3903|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|1762
1620640200000|2021-05-10 09:50:00|||||||||30
1620640220000|2021-05-10 09:50:20|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902|612
1620640240000|2021-05-10 09:50:40|3902.5|3902|3902.5|3902|3903|3902.5|3902.5|3902|118
1620640250000|2021-05-10 09:50:50|3902|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|1914
1620640260000|2021-05-10 09:51:00|3902.5|3902|3903|3902.5|3903.5|3903|3902.5|3902|2109
1620640270000|2021-05-10 09:51:10|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|511
1620640280000|2021-05-10 09:51:20|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|194
1620640290000|2021-05-10 09:51:30|3903|3902.5|3903.5|3902.5|3903.5|3903|3903|3902.5|147
1620640300000|2021-05-10 09:51:40|3904|3903|3904|3903|3904|3903.5|3904|3903|573
1620640310000|2021-05-10 09:51:50|3904.5|3903.5|3904.5|3904|3904.5|3904|3904|3903.5|1221
1620640320000|2021-05-10 09:52:00|||||||||31
1620640330000|2021-05-10 09:52:10|3904|3903.5|3905|3904.5|3905|3904.5|3904|3903.5|580
1620640340000|2021-05-10 09:52:20|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|826
1620640350000|2021-05-10 09:52:30|||||||||5
1620640370000|2021-05-10 09:52:50|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|1074
1620640380000|2021-05-10 09:53:00|3905.5|3905|3905.5|3905|3906|3905.5|3905.5|3905|88
1620640390000|2021-05-10 09:53:10|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|373
1620640400000|2021-05-10 09:53:20|3904.5|3904|3903.5|3902.5|3904.5|3904|3903.5|3902.5|56
1620640410000|2021-05-10 09:53:30|3904|3903|3904|3903|3904|3903.5|3903.5|3903|336
1620640420000|2021-05-10 09:53:40|3903.5|3903.5|3904|3903.5|3904|3903.5|3903.5|3903|660
1620640430000|2021-05-10 09:53:50|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|892
1620640450000|2021-05-10 09:54:10|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|84
1620640490000|2021-05-10 09:54:50|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|621
1620640500000|2021-05-10 09:55:00|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|98
1620640510000|2021-05-10 09:55:10|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|1306
1620640530000|2021-05-10 09:55:30|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|141
1620640540000|2021-05-10 09:55:40|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|428
1620640560000|2021-05-10 09:56:00|||||||||175
1620640600000|2021-05-10 09:56:40|||||||||452
1620640620000|2021-05-10 09:57:00|3902|3901.5|3902|3901.5|3903|3902.5|3901.5|3901|3296
1620640630000|2021-05-10 09:57:10|3902.5||3902||3902.5||3902||610
1620640660000|2021-05-10 09:57:40|||||||||50
1620640670000|2021-05-10 09:57:50|||||||||3
1620640680000|2021-05-10 09:58:00|3901.5|3901|3901.5|3901|3901.5|3901.5|3901.5|3901|1463
1620640700000|2021-05-10 09:58:20|3902||3901.5||3902||3901.5||672
1620640710000|2021-05-10 09:58:30|3902||3901.5||3902||3901.5||817
1620640720000|2021-05-10 09:58:40|3901|3900|3901|3900|3901|3900.5|3900.5|3900|5860
1620640730000|2021-05-10 09:58:50|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900|222
1620640760000|2021-05-10 09:59:20|3901.5|3901|3902.5|3902|3902.5|3902|3901|3900.5|3557
1620640770000|2021-05-10 09:59:30||3901.5||3902||3902||3901.5|0
1620640780000|2021-05-10 09:59:40|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|171
1620640790000|2021-05-10 09:59:50|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|393
1620640800000|2021-05-10 10:00:00|3903.5|3903|3903.5|3903|3904|3903.5|3903|3902.5|731
1620640810000|2021-05-10 10:00:10|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|479
1620640820000|2021-05-10 10:00:20|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|740
1620640840000|2021-05-10 10:00:40|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|80
1620640850000|2021-05-10 10:00:50|3904.5|3904|3905|3904|3905|3904.5|3904.5|3903.5|658
1620640860000|2021-05-10 10:01:00|3904.5|3904.5|3904|3903.5|3904.5|3904.5|3904|3903.5|767
1620640870000|2021-05-10 10:01:10|3905|3904|3905.5|3904.5|3905.5|3904.5|3905|3904|2475
1620640880000|2021-05-10 10:01:20|3906|3905|3906.5|3905.5|3906.5|3905.5|3906|3905|502
1620640890000|2021-05-10 10:01:30|3907|3906|3907.5|3907|3907.5|3907|3907|3906|694
1620640900000|2021-05-10 10:01:40|3907|3906.5|3907.5|3906.5|3908.5|3908|3907|3906.5|1893
1620640910000|2021-05-10 10:01:50|3908|3907|3908.5|3907.5|3908.5|3907.5|3908|3907|390
1620640920000|2021-05-10 10:02:00|3908|3908|3907|3906.5|3908|3908|3907|3906.5|922
1620640930000|2021-05-10 10:02:10|3906.5|3906|3907.5|3906.5|3907.5|3906.5|3906.5|3906|641
1620640940000|2021-05-10 10:02:20|3907|3907|3907|3906.5|3907|3907|3907|3906.5|229
1620640960000|2021-05-10 10:02:40|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|117
1620640970000|2021-05-10 10:02:50||3906.5||3907||3907||3906.5|0
1620641000000|2021-05-10 10:03:20|3908|3907.5|3911|3910|3911|3910.5|3908|3907.5|11413
1620641010000|2021-05-10 10:03:30|3910.5|3910.5|3909.5|3909|3910.5|3910.5|3909.5|3909|430
1620641020000|2021-05-10 10:03:40|3910|3909.5|3910.5|3910|3910.5|3910|3909.5|3909.5|1057
1620641030000|2021-05-10 10:03:50|3911|3910.5|3910|3909|3911.5|3910.5|3909.5|3909|3712
1620641040000|2021-05-10 10:04:00|3909.5|3909.5|3909.5|3909|3910.5|3910|3909.5|3909|1819
1620641060000|2021-05-10 10:04:20|3910|3909.5|3910|3909.5|3910.5|3910|3909.5|3909|1265
1620641070000|2021-05-10 10:04:30|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|190
1620641080000|2021-05-10 10:04:40|3911|3910.5|3911.5|3911|3911.5|3911|3911|3910.5|1330
1620641090000|2021-05-10 10:04:50|3912|3911.5|3912|3911.5|3912.5|3911.5|3911.5|3911|336
1620641100000|2021-05-10 10:05:00|3911.5|3911|3912|3911|3912|3911.5|3911.5|3911|885
1620641110000|2021-05-10 10:05:10|3911.5|3911.5|3911.5|3911|3911.5|3911.5|3911.5|3911|255
1620641120000|2021-05-10 10:05:20|||||||||13
1620641130000|2021-05-10 10:05:30|3912|3911.5|3911.5|3911|3912|3911.5|3911.5|3911|551
1620641140000|2021-05-10 10:05:40|3912|3911.5|3911|3910.5|3912|3911.5|3911|3910.5|672
1620641150000|2021-05-10 10:05:50|3910.5|3910|3910.5|3910|3911|3910|3910|3909.5|0
1620641170000|2021-05-10 10:06:10|3911|3910.5|3912|3911|3912|3911|3911|3910.5|578
1620641180000|2021-05-10 10:06:20|3911.5|3911.5|3912|3911.5|3912|3911.5|3911.5|3911.5|200
1620641190000|2021-05-10 10:06:30|3912.5||3912.5||3912.5||3912.5||0
1620641200000|2021-05-10 10:06:40||3912||3912||3912||3912|0
1620641210000|2021-05-10 10:06:50|3913|3912.5|3914.5|3913.5|3914.5|3913.5|3913|3912|300
1620641220000|2021-05-10 10:07:00|3914|3913|3913|3912.5|3914|3913|3913|3912.5|433
1620641230000|2021-05-10 10:07:10|3912.5|3912|3913|3912.5|3913|3912.5|3912.5|3912|213
1620641240000|2021-05-10 10:07:20|3913.5|3913|3913.5|3913|3914|3913|3913|3913|1224
1620641250000|2021-05-10 10:07:30|3914|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|342
1620641260000|2021-05-10 10:07:40|3914|3913.5|3913|3912.5|3914|3913.5|3913|3912.5|207
1620641270000|2021-05-10 10:07:50|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|50
1620641280000|2021-05-10 10:08:00|3913||3912.5||3913||3912.5||1606
1620641290000|2021-05-10 10:08:10|||||||||16
1620641300000|2021-05-10 10:08:20|||||||||35
1620641310000|2021-05-10 10:08:30|3913|3912.5|3913|3912|3913|3912.5|3912.5|3912|796
1620641320000|2021-05-10 10:08:40|3912.5|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|90
1620641330000|2021-05-10 10:08:50|3913|3911.5|3912|3911.5|3913|3912|3912|3911.5|3692
1620641340000|2021-05-10 10:09:00|3912.5|3912|3913.5|3912.5|3913.5|3913|3912.5|3912|954
1620641350000|2021-05-10 10:09:10|3913|3912|3913.5|3913|3913.5|3913|3912.5|3912|1379
1620641360000|2021-05-10 10:09:20|3913|3912.5|3913.5|3912.5|3913.5|3912.5|3912.5|3912|334
1620641370000|2021-05-10 10:09:30||3913||3912.5||3913||3912.5|0
1620641380000|2021-05-10 10:09:40|3914|3913|3914|3913.5|3914|3913.5|3913.5|3913|375
1620641390000|2021-05-10 10:09:50|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3913.5|3828
1620641400000|2021-05-10 10:10:00|||||||||30
1620641410000|2021-05-10 10:10:10|3915.5|3915|3915.5|3914.5|3915.5|3915|3915.5|3914.5|384
1620641420000|2021-05-10 10:10:20|3915||3915||3915.5||3915||0
1620641430000|2021-05-10 10:10:30|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|621
1620641450000|2021-05-10 10:10:50|3915|3914.5|3915|3914.5|3915.5|3914.5|3914.5|3914|4426
1620641460000|2021-05-10 10:11:00|3915.5|3915|3915.5|3915|3916.5|3915.5|3915|3914.5|2713
1620641470000|2021-05-10 10:11:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|937
1620641480000|2021-05-10 10:11:20|3914.5|3914|3914.5|3914|3915|3914|3914.5|3914|560
1620641490000|2021-05-10 10:11:30|||||||||2
1620641500000|2021-05-10 10:11:40|3914|3913.5|3914.5|3913.5|3914.5|3913.5|3914|3913.5|535
1620641510000|2021-05-10 10:11:50|3914|3913|3914|3913|3914|3913|3913.5|3913|0
1620641520000|2021-05-10 10:12:00||3913.5||3913.5||3913.5||3913.5|89
1620641530000|2021-05-10 10:12:10|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|434
1620641540000|2021-05-10 10:12:20|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|305
1620641550000|2021-05-10 10:12:30|3914|3913.5|3914|3913.5|3914|3913.5|3913.5|3913.5|1480
1620641580000|2021-05-10 10:13:00|||||||||2
1620641590000|2021-05-10 10:13:10|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|104
1620641610000|2021-05-10 10:13:30|3913|3912.5|3912|3911.5|3913|3912.5|3912|3911.5|581
1620641620000|2021-05-10 10:13:40|3912.5|3911|3912|3911.5|3912.5|3912|3912|3911|677
1620641650000|2021-05-10 10:14:10|||||||||20
1620641660000|2021-05-10 10:14:20|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|556
1620641670000|2021-05-10 10:14:30||3911.5||3912||3912||3911.5|0
1620641680000|2021-05-10 10:14:40||3911.5||3911.5||3911.5||3911.5|0
1620641690000|2021-05-10 10:14:50|3912|3912|3912.5|3912|3912.5|3912|3912|3912|517
1620641720000|2021-05-10 10:15:20|||||||||170
1620641730000|2021-05-10 10:15:30|3912|3911.5|3911|3910.5|3912|3911.5|3910.5|3910|2391
1620641740000|2021-05-10 10:15:40|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|12
1620641750000|2021-05-10 10:15:50|||||||||150
1620641760000|2021-05-10 10:16:00|||||||||2
1620641800000|2021-05-10 10:16:40|3910|3909.5|3909|3908.5|3910|3909.5|3909|3908.5|1352
1620641810000|2021-05-10 10:16:50|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|505
1620641820000|2021-05-10 10:17:00|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|2175
1620641840000|2021-05-10 10:17:20|3909|3908.5|3909|3908.5|3909.5|3909|3909|3908.5|1407
1620641850000|2021-05-10 10:17:30|3908.5|3908|3909|3908|3909|3908.5|3908.5|3908|1551
1620641860000|2021-05-10 10:17:40|3908.5|3908.5|3909.5|3908.5|3909.5|3909|3908.5|3908.5|1454
1620641870000|2021-05-10 10:17:50|3909||3909||3909||3909||0
1620641880000|2021-05-10 10:18:00|3909.5||3909||3909.5||3909||512
1620641890000|2021-05-10 10:18:10|3908.5|3908|3907|3906.5|3908.5|3908|3907|3906.5|1528
1620641900000|2021-05-10 10:18:20|||||||||12
1620641910000|2021-05-10 10:18:30|3907.5|3907|3907|3906.5|3907.5|3907|3906.5|3906|2084
1620641920000|2021-05-10 10:18:40|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|86
1620641940000|2021-05-10 10:19:00|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|398
1620641950000|2021-05-10 10:19:10|3907.5|3907|3907.5|3906.5|3907.5|3907|3907|3906.5|2196
1620641960000|2021-05-10 10:19:20|3907||3907||3907||3907||0
1620641970000|2021-05-10 10:19:30|3906.5|3906|3906.5|3906|3907|3906|3906.5|3906|665
1620641980000|2021-05-10 10:19:40|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|232
1620641990000|2021-05-10 10:19:50|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906|190
1620642000000|2021-05-10 10:20:00|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|652
1620642020000|2021-05-10 10:20:20|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3907|451
1620642040000|2021-05-10 10:20:40|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|362
1620642070000|2021-05-10 10:21:10|3908||3907.5||3908||3907.5||962
1620642080000|2021-05-10 10:21:20|||||||||152
1620642090000|2021-05-10 10:21:30|||||||||197
1620642100000|2021-05-10 10:21:40|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|416
1620642120000|2021-05-10 10:22:00|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|99
1620642130000|2021-05-10 10:22:10|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|452
1620642140000|2021-05-10 10:22:20|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3907|976
1620642150000|2021-05-10 10:22:30|||||||||442
1620642160000|2021-05-10 10:22:40|3907.5|3907|3907.5|3907|3908|3907.5|3907.5|3907|1019
1620642180000|2021-05-10 10:23:00|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|877
1620642190000|2021-05-10 10:23:10|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|1502
1620642200000|2021-05-10 10:23:20|3906.5|3906|3907|3906.5|3907|3906.5|3906.5|3906|2095
1620642210000|2021-05-10 10:23:30|3907.5|3906|3907.5|3907|3907.5|3907|3907.5|3906|561
1620642220000|2021-05-10 10:23:40|3908|3907.5|3909|3908.5|3910|3909.5|3908|3907.5|11223
1620642230000|2021-05-10 10:23:50|3909.5|3909|3909|3908.5|3909.5|3909|3908.5|3908|1001
1620642250000|2021-05-10 10:24:10|3908.5|3908|3908|3907.5|3909|3908.5|3908|3907.5|1821
1620642260000|2021-05-10 10:24:20|3907.5|3907|3907.5|3907|3908|3907.5|3907|3906.5|722
1620642280000|2021-05-10 10:24:40|3908|3907.5|3908|3907|3908|3907.5|3907.5|3907|486
1620642290000|2021-05-10 10:24:50|3907.5|3907.5|3908|3907|3908|3907.5|3907.5|3907|238
1620642300000|2021-05-10 10:25:00||3907.5||3907||3907.5||3907|0
1620642310000|2021-05-10 10:25:10||3907.5||3907.5||3907.5||3907|374
1620642320000|2021-05-10 10:25:20|3908.5|3908|3908|3907.5|3908.5|3908|3908|3907.5|662
1620642330000|2021-05-10 10:25:30|3908.5|3908|3907.5|3907|3908.5|3908|3907.5|3907|826
1620642340000|2021-05-10 10:25:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|448
1620642350000|2021-05-10 10:25:50|3909|3908|3908.5|3908|3909|3908.5|3908.5|3908|938
1620642360000|2021-05-10 10:26:00|3908|3907.5|3908|3907.5|3908.5|3907.5|3908|3907.5|309
1620642370000|2021-05-10 10:26:10|3908.5|3908|3908.5|3907.5|3908.5|3908|3908.5|3907.5|407
1620642380000|2021-05-10 10:26:20|3909|3908|3909|3908|3909|3908.5|3909|3908|119
1620642390000|2021-05-10 10:26:30|3908.5|3908.5|3909|3908.5|3909|3908.5|3908.5|3908.5|0
1620642400000|2021-05-10 10:26:40|||||||||53
1620642410000|2021-05-10 10:26:50|3909.5|3909|3909.5|3908.5|3910.5|3910|3909|3908.5|4427
1620642420000|2021-05-10 10:27:00|3910|3909|3909.5|3909|3910|3909.5|3909.5|3909|669
1620642430000|2021-05-10 10:27:10|3910|3909.5|3910|3909.5|3910.5|3909.5|3910|3909.5|1091
1620642440000|2021-05-10 10:27:20|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|285
1620642450000|2021-05-10 10:27:30|3910|3909.5|3910.5|3909.5|3910.5|3910|3910|3909.5|331
1620642460000|2021-05-10 10:27:40|3910||3910||3910||3910||0
1620642470000|2021-05-10 10:27:50|3910.5|3910|3909.5|3909|3910.5|3910|3909.5|3909|1123
1620642480000|2021-05-10 10:28:00|3909|3908.5|3910|3909|3910|3909|3909|3908.5|486
1620642490000|2021-05-10 10:28:10|3909.5|3909.5|3910.5|3910|3910.5|3910|3909.5|3909|1230
1620642500000|2021-05-10 10:28:20|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|611
1620642520000|2021-05-10 10:28:40|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3911|1191
1620642540000|2021-05-10 10:29:00|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|470
1620642550000|2021-05-10 10:29:10|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3910|662
1620642560000|2021-05-10 10:29:20|||||||||10
1620642570000|2021-05-10 10:29:30|3911|3910.5|3914.5|3914|3914.5|3914|3911|3910.5|10407
1620642580000|2021-05-10 10:29:40|3915|3914.5|3915|3914.5|3915|3914.5|3914.5|3914|1409
1620642590000|2021-05-10 10:29:50|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|636
1620642600000|2021-05-10 10:30:00|3914.5|3914|3913|3912.5|3915|3914.5|3913|3912.5|3942
1620642610000|2021-05-10 10:30:10|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|1175
1620642620000|2021-05-10 10:30:20|3914|3913.5|3913.5|3913|3914|3913.5|3912.5|3912|2606
1620642630000|2021-05-10 10:30:30|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|440
1620642640000|2021-05-10 10:30:40|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|1142
1620642650000|2021-05-10 10:30:50|||||||||25
1620642660000|2021-05-10 10:31:00|3912.5|3912|3913|3912.5|3913|3912.5|3912.5|3912|2380
1620642680000|2021-05-10 10:31:20|3913.5|3913|3914.5|3913.5|3914.5|3914|3913.5|3913|3565
1620642690000|2021-05-10 10:31:30|3914|3913|3914|3913.5|3914|3913.5|3913.5|3913|427
1620642700000|2021-05-10 10:31:40|3913.5|3913|3914|3913|3914|3913|3913.5|3913|287
1620642710000|2021-05-10 10:31:50|3913.5|3912.5|3915|3914.5|3915|3914.5|3913|3912.5|3218
1620642720000|2021-05-10 10:32:00|3914.5|3914|3914.5|3914|3915|3914.5|3914.5|3914|731
1620642730000|2021-05-10 10:32:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|332
1620642740000|2021-05-10 10:32:20|3915.5|3914|3915|3914.5|3915.5|3915|3915|3914|1039
1620642750000|2021-05-10 10:32:30|||||||||40
1620642760000|2021-05-10 10:32:40|3915.5|3915|3915.5|3914.5|3915.5|3915|3915|3914.5|311
1620642770000|2021-05-10 10:32:50|3915||3915||3915||3915||0
1620642780000|2021-05-10 10:33:00|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3915|297
1620642790000|2021-05-10 10:33:10|||||||||293
1620642800000|2021-05-10 10:33:20|3916|3915.5|3916|3915|3916|3915.5|3916|3915|198
1620642810000|2021-05-10 10:33:30||3915.5||3915.5||3915.5||3915.5|0
1620642830000|2021-05-10 10:33:50|3915.5|3914.5|3916|3915.5|3916|3915.5|3915.5|3914.5|2531
1620642840000|2021-05-10 10:34:00|3915.5|3915|3916.5|3915.5|3917|3916|3915.5|3915|1072
1620642850000|2021-05-10 10:34:10|3916||3916||3916||3916||0
1620642860000|2021-05-10 10:34:20|3915.5|3915|3915|3914.5|3916|3915|3915|3914.5|1956
1620642870000|2021-05-10 10:34:30|||||||||80
1620642890000|2021-05-10 10:34:50|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|627
1620642900000|2021-05-10 10:35:00|3913.5|3913|3914.5|3914|3914.5|3914|3913.5|3913|3442
1620642910000|2021-05-10 10:35:10|3914|3913.5|3914|3913.5|3914.5|3914|3914|3913.5|1219
1620642920000|2021-05-10 10:35:20|3914.5|3914|3916|3915.5|3916|3915.5|3914.5|3914|967
1620642930000|2021-05-10 10:35:30|3916.5|3916|3917.5|3917|3917.5|3917|3916.5|3916|280
1620642950000|2021-05-10 10:35:50|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917.5|474
1620642960000|2021-05-10 10:36:00|3919|3918.5|3920|3919.5|3920.5|3920|3918.5|3918|2978
1620642970000|2021-05-10 10:36:10|||||||||116
1620642980000|2021-05-10 10:36:20|3920.5|3920|3919.5|3919|3920.5|3920|3919.5|3919|1679
1620642990000|2021-05-10 10:36:30|3920|3919.5|3920|3919|3920|3919.5|3920|3919|0
1620643000000|2021-05-10 10:36:40|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3920.5|3919.5|20
1620643010000|2021-05-10 10:36:50||3920||3920||3920||3920|0
1620643020000|2021-05-10 10:37:00|3921|3920.5|3921|3920|3921|3920.5|3921|3920|0
1620643030000|2021-05-10 10:37:10|3920.5|3920.5|3922|3921|3922|3921|3920.5|3920.5|1853
1620643040000|2021-05-10 10:37:20|3921.5|3921.5|3921.5|3920.5|3922|3921.5|3921|3920.5|1482
1620643050000|2021-05-10 10:37:30|3921|3921|3921.5|3921|3921.5|3921|3920.5|3920|1338
1620643060000|2021-05-10 10:37:40|3922|3921.5|3921|3920|3922|3921.5|3921|3920|2284
1620643070000|2021-05-10 10:37:50|3921.5|3920.5|3920.5|3920|3921.5|3921|3920.5|3920|1169
1620643080000|2021-05-10 10:38:00|||||||||47
1620643090000|2021-05-10 10:38:10|3920|3919.5|3920.5|3919.5|3920.5|3920|3919.5|3919|5738
1620643100000|2021-05-10 10:38:20|3920|3919|3920|3919.5|3920|3919.5|3919.5|3919|872
1620643110000|2021-05-10 10:38:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|399
1620643120000|2021-05-10 10:38:40|||||||||5
1620643130000|2021-05-10 10:38:50|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|2354
1620643140000|2021-05-10 10:39:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|93
1620643150000|2021-05-10 10:39:10|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|709
1620643160000|2021-05-10 10:39:20|||||||||165
1620643180000|2021-05-10 10:39:40|3921|3920.5|3921.5|3921|3922|3921.5|3921|3920.5|1059
1620643220000|2021-05-10 10:40:20|3921|3920.5|3918.5|3918|3921|3920.5|3918.5|3918|2137
1620643230000|2021-05-10 10:40:30|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917|728
1620643240000|2021-05-10 10:40:40|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|500
1620643250000|2021-05-10 10:40:50|3919|3918.5|3920|3919|3920|3919.5|3919|3918.5|450
1620643280000|2021-05-10 10:41:20|3919.5|3919.5|3919.5|3918.5|3919.5|3919.5|3919|3918.5|461
1620643290000|2021-05-10 10:41:30|3919|3918|3919.5|3919|3919.5|3919|3918.5|3918|712
1620643300000|2021-05-10 10:41:40|3920|3919.5|3920|3919|3920|3919.5|3920|3919|0
1620643310000|2021-05-10 10:41:50|3919.5|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1620643320000|2021-05-10 10:42:00|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|524
1620643330000|2021-05-10 10:42:10|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1620643340000|2021-05-10 10:42:20|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1620643350000|2021-05-10 10:42:30|||||||||3
1620643360000|2021-05-10 10:42:40|3920|3919.5|3921.5|3920.5|3921.5|3921|3920|3919.5|662
1620643370000|2021-05-10 10:42:50|3921|3921|3920|3919.5|3921|3921|3920|3919.5|1569
1620643380000|2021-05-10 10:43:00|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|185
1620643390000|2021-05-10 10:43:10|3920||3920||3920||3919.5||0
1620643400000|2021-05-10 10:43:20||3919.5||3919.5||3919.5||3919|0
1620643410000|2021-05-10 10:43:30|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|459
1620643420000|2021-05-10 10:43:40|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|963
1620643430000|2021-05-10 10:43:50|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|500
1620643450000|2021-05-10 10:44:10|3919|3918.5|3920.5|3920|3920.5|3920|3919|3918|1070
1620643460000|2021-05-10 10:44:20|3921|3920.5|3920|3919.5|3921.5|3920.5|3920|3919.5|320
1620643470000|2021-05-10 10:44:30|3920.5|3919|3920.5|3919.5|3920.5|3920|3920.5|3919|138
1620643480000|2021-05-10 10:44:40|3920|3919|3920|3919|3920|3919|3919.5|3919|359
1620643490000|2021-05-10 10:44:50|3919.5|3919.5|3920|3919.5|3920.5|3920|3919.5|3919.5|851
1620643500000|2021-05-10 10:45:00|3920.5||3920||3920.5||3920||12
1620643530000|2021-05-10 10:45:30|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|292
1620643540000|2021-05-10 10:45:40|3920|3920|3920.5|3920|3920.5|3920|3920|3919.5|0
1620643550000|2021-05-10 10:45:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|8
1620643560000|2021-05-10 10:46:00|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|661
1620643570000|2021-05-10 10:46:10|3920.5|3920|3920|3919.5|3920.5|3920|3919.5|3919|1660
1620643580000|2021-05-10 10:46:20|3920.5|3919|3921|3920.5|3921.5|3920.5|3920.5|3919|6705
1620643590000|2021-05-10 10:46:30|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|484
1620643600000|2021-05-10 10:46:40|3922|3921|3922|3921|3922|3921|3921.5|3921|165
1620643620000|2021-05-10 10:47:00||3921.5||3921.5||3921.5||3921.5|0
1620643630000|2021-05-10 10:47:10||3921||3921||3921||3921|0
1620643640000|2021-05-10 10:47:20|3921.5||3921.5||3921.5||3921.5||0
1620643650000|2021-05-10 10:47:30|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|431
1620643660000|2021-05-10 10:47:40|3921|3920.5|3920|3919|3921.5|3920.5|3920|3919|2340
1620643670000|2021-05-10 10:47:50|3919.5|3918.5|3920|3919.5|3920|3919.5|3919.5|3918.5|760
1620643680000|2021-05-10 10:48:00|3919.5|3919|3919.5|3918.5|3919.5|3919.5|3919.5|3918.5|0
1620643690000|2021-05-10 10:48:10||3919||3919||3919||3919|0
1620643700000|2021-05-10 10:48:20|3919|3918.5|3919|3918.5|3919|3919|3919|3918.5|4014
1620643710000|2021-05-10 10:48:30|3918.5|3918|3918|3917|3918.5|3918|3917.5|3917|998
1620643720000|2021-05-10 10:48:40|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917.5|6332
1620643730000|2021-05-10 10:48:50|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|54
1620643740000|2021-05-10 10:49:00|3918.5||3918.5||3918.5||3918.5||0
1620643760000|2021-05-10 10:49:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|272
1620643780000|2021-05-10 10:49:40|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|90
1620643800000|2021-05-10 10:50:00|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|600
1620643830000|2021-05-10 10:50:30|||||||||566
1620643840000|2021-05-10 10:50:40|3918.5|3918|3918.5|3918|3919|3918.5|3918.5|3918|1462
1620643850000|2021-05-10 10:50:50|3919|3918.5|3919.5|3919|3920|3919|3919|3918.5|572
1620643860000|2021-05-10 10:51:00|3920||3920||3920||3919.5||700
1620643870000|2021-05-10 10:51:10|3919.5||3919.5||3919.5||3919.5||0
1620643880000|2021-05-10 10:51:20|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918.5|317
1620643900000|2021-05-10 10:51:40|3919|3919|3919.5|3919|3920|3919.5|3919|3918.5|284
1620643910000|2021-05-10 10:51:50|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|662
1620643920000|2021-05-10 10:52:00|3918.5|3918|3918.5|3918|3918.5|3918|3917.5|3917|626
1620643930000|2021-05-10 10:52:10|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917.5|274
1620643940000|2021-05-10 10:52:20|3918|3917|3917.5|3917|3918|3917|3917.5|3917|384
1620643950000|2021-05-10 10:52:30|3918|3917.5|3918|3917|3918|3917.5|3918|3917|347
1620643960000|2021-05-10 10:52:40|3917.5|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|253
1620643980000|2021-05-10 10:53:00|3916.5|3916|3916|3915|3916.5|3916|3916|3915|499
1620643990000|2021-05-10 10:53:10|3915.5|3915.5|3917|3916.5|3917.5|3917|3915.5|3915|1559
1620644000000|2021-05-10 10:53:20|3916.5|3916|3917|3916|3917|3916|3916.5|3916|0
1620644010000|2021-05-10 10:53:30||3916.5||3916.5||3916.5||3916.5|0
1620644020000|2021-05-10 10:53:40|3917.5|3917|3919|3918|3919|3918.5|3917.5|3917|207
1620644030000|2021-05-10 10:53:50|3918.5|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|90
1620644040000|2021-05-10 10:54:00|3918.5|3918|3920|3919.5|3920|3919.5|3918.5|3918|816
1620644050000|2021-05-10 10:54:10|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|530
1620644060000|2021-05-10 10:54:20|3920.5|3920|3921|3920|3921|3920|3920.5|3920|1479
1620644070000|2021-05-10 10:54:30||3920.5||3920.5||3920.5||3920.5|0
1620644080000|2021-05-10 10:54:40|3921.5||3921||3921.5||3921||1441
1620644120000|2021-05-10 10:55:20|3920.5|3920|3920.5|3920|3921|3920.5|3920|3919.5|777
1620644130000|2021-05-10 10:55:30|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|346
1620644140000|2021-05-10 10:55:40|||||||||162
1620644150000|2021-05-10 10:55:50|3920|3918.5|3919|3918.5|3920|3919|3919|3918.5|867
1620644160000|2021-05-10 10:56:00|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1620644170000|2021-05-10 10:56:10|3920|3918.5|3919|3918.5|3920|3918.5|3919|3918.5|1357
1620644180000|2021-05-10 10:56:20|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|427
1620644190000|2021-05-10 10:56:30|3920.5|3919.5|3921|3920.5|3921|3920.5|3920.5|3919.5|121
1620644210000|2021-05-10 10:56:50|3921.5|3921|3921.5|3921|3922|3921|3921.5|3921|239
1620644220000|2021-05-10 10:57:00|3921|3920|3922.5|3921.5|3923|3922.5|3921|3920|3991
1620644230000|2021-05-10 10:57:10|3923|3922|3923|3922|3923|3922|3923|3922|0
1620644240000|2021-05-10 10:57:20||3922.5||3922.5||3922.5||3922|0
1620644270000|2021-05-10 10:57:50|3922.5|3922|3922|3921|3922.5|3922|3921|3920.5|1705
1620644280000|2021-05-10 10:58:00|3921.5|3920.5|3921|3920|3921.5|3921|3921|3920|2527
1620644290000|2021-05-10 10:58:10|3920.5||3920.5||3920.5||3920.5||0
1620644300000|2021-05-10 10:58:20|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|82
1620644310000|2021-05-10 10:58:30|3921||3921||3921||3921||0
1620644320000|2021-05-10 10:58:40|3921.5|3920.5|3921.5|3921|3922|3921|3921|3920|551
1620644330000|2021-05-10 10:58:50|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|309
1620644340000|2021-05-10 10:59:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|489
1620644350000|2021-05-10 10:59:10|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|243
1620644360000|2021-05-10 10:59:20|3920.5||3920.5||3920.5||3920.5||0
1620644370000|2021-05-10 10:59:30|3921|3920.5|3921|3920|3921|3920.5|3921|3920|337
1620644390000|2021-05-10 10:59:50||3920.5||3920.5||3920.5||3920|0
1620644400000|2021-05-10 11:00:00|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|684
1620644410000|2021-05-10 11:00:10|||||||||50
1620644430000|2021-05-10 11:00:30|3921|3920.5|3922.5|3922|3922.5|3922|3921|3920.5|1238
1620644450000|2021-05-10 11:00:50|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|391
1620644470000|2021-05-10 11:01:10|||||||||2
1620644480000|2021-05-10 11:01:20|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3921|1310
1620644490000|2021-05-10 11:01:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|58
1620644500000|2021-05-10 11:01:40|3922.5|3922|3923.5|3923|3924.5|3924|3922.5|3922|4408
1620644510000|2021-05-10 11:01:50|3923|3922.5|3922|3921.5|3923.5|3922.5|3922|3921.5|259
1620644530000|2021-05-10 11:02:10|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|57
1620644540000|2021-05-10 11:02:20|3921|3920.5|3920|3919.5|3921|3920.5|3920|3919|465
1620644550000|2021-05-10 11:02:30|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|588
1620644560000|2021-05-10 11:02:40|3919.5|3919|3917.5|3916.5|3920|3919|3917|3916.5|3881
1620644570000|2021-05-10 11:02:50||3917||3917||3917||3917|0
1620644580000|2021-05-10 11:03:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|170
1620644590000|2021-05-10 11:03:10|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3916.5|324
1620644600000|2021-05-10 11:03:20|3917|3916.5|3918|3917|3918|3917|3917|3916|665
1620644610000|2021-05-10 11:03:30|3917.5|3917.5|3917|3916.5|3917.5|3917.5|3917|3916.5|284
1620644620000|2021-05-10 11:03:40|3916.5|3916|3915|3914.5|3916.5|3916|3915|3914.5|1559
1620644630000|2021-05-10 11:03:50|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913|162
1620644660000|2021-05-10 11:04:20|3914.5|3914|3914.5|3914|3915|3914.5|3914|3913.5|2740
1620644690000|2021-05-10 11:04:50|3914|3913.5|3913|3912.5|3914|3913.5|3913|3912.5|1658
1620644700000|2021-05-10 11:05:00|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|0
1620644710000|2021-05-10 11:05:10|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|503
1620644720000|2021-05-10 11:05:20|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|258
1620644730000|2021-05-10 11:05:30|||||||||100
1620644740000|2021-05-10 11:05:40|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|150
1620644750000|2021-05-10 11:05:50|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|341
1620644780000|2021-05-10 11:06:20|3913.5|3913|3912|3911|3914|3913.5|3911.5|3911|1665
1620644790000|2021-05-10 11:06:30|3911.5|3911.5|3912|3911.5|3912.5|3911.5|3911.5|3911.5|140
1620644800000|2021-05-10 11:06:40|3912.5||3912||3912.5||3912||102
1620644810000|2021-05-10 11:06:50|3911.5|3911|3913|3912.5|3913|3912.5|3911.5|3911|1977
1620644820000|2021-05-10 11:07:00|3913.5|3913|3912.5|3912|3913.5|3913|3912.5|3912|854
1620644840000|2021-05-10 11:07:20|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911.5|310
1620644850000|2021-05-10 11:07:30|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|325
1620644860000|2021-05-10 11:07:40|3911.5|3911|3912|3911|3912|3911.5|3911.5|3911|90
1620644870000|2021-05-10 11:07:50|3911.5|3911.5|3911.5|3911|3911.5|3911.5|3911.5|3911|5
1620644880000|2021-05-10 11:08:00|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|623
1620644890000|2021-05-10 11:08:10|3912|3911.5|3912|3911|3912|3911.5|3912|3911|2
1620644900000|2021-05-10 11:08:20|3911.5|3911.5|3912|3911.5|3912|3911.5|3911.5|3911.5|0
1620644910000|2021-05-10 11:08:30|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|0
1620644920000|2021-05-10 11:08:40|3910.5|3910|3910|3909.5|3910.5|3910|3909.5|3909|726
1620644930000|2021-05-10 11:08:50|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|31
1620644940000|2021-05-10 11:09:00|3914.5|3910|3916.5|3916|3917.5|3917|3912.5|3910|33210
1620644950000|2021-05-10 11:09:10|3916|3915.5|3916|3915.5|3917|3916.5|3915.5|3915|2455
1620644960000|2021-05-10 11:09:20|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3914.5|1504
1620644970000|2021-05-10 11:09:30|3916|3915.5|3916|3915|3916|3915.5|3916|3915|689
1620644980000|2021-05-10 11:09:40||3915.5||3915.5||3915.5||3915.5|0
1620644990000|2021-05-10 11:09:50||3915||3915.5||3915.5||3915|340
1620645000000|2021-05-10 11:10:00|3915.5|3915|3915|3914.5|3915.5|3915|3913.5|3913|2930
1620645010000|2021-05-10 11:10:10|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3913.5|848
1620645020000|2021-05-10 11:10:20|3914|3913.5|3913.5|3912.5|3914|3913.5|3913.5|3912.5|222
1620645030000|2021-05-10 11:10:30|3914|3913|3914.5|3913.5|3914.5|3914|3914|3913|956
1620645040000|2021-05-10 11:10:40|3914||3914.5||3914.5||3914||0
1620645050000|2021-05-10 11:10:50|3914|3914|3915.5|3914.5|3915.5|3915|3914|3914|32
1620645060000|2021-05-10 11:11:00|3915|3914|3915|3914|3915|3914.5|3915|3913.5|0
1620645070000|2021-05-10 11:11:10|3914.5|3913.5|3914|3913.5|3914.5|3913.5|3914|3913.5|10
1620645080000|2021-05-10 11:11:20|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|121
1620645090000|2021-05-10 11:11:30|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|90
1620645100000|2021-05-10 11:11:40|3914.5|3914|3915.5|3914.5|3915.5|3915|3914.5|3914|4643
1620645120000|2021-05-10 11:12:00||3915||3914.5||3915||3914.5|40
1620645130000|2021-05-10 11:12:10|3916|3915|3916.5|3916|3916.5|3916|3915.5|3914.5|919
1620645140000|2021-05-10 11:12:20|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915.5|1
1620645160000|2021-05-10 11:12:40|3915.5|3915|3915.5|3915|3915.5|3915|3915|3914|848
1620645170000|2021-05-10 11:12:50||3914.5||3915||3915||3914.5|303
1620645180000|2021-05-10 11:13:00|||||||||32
1620645190000|2021-05-10 11:13:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|194
1620645200000|2021-05-10 11:13:20|3915.5|3915|3915|3914|3915.5|3915|3915|3914|909
1620645210000|2021-05-10 11:13:30|3914.5|3913.5|3914.5|3913.5|3914.5|3914|3914|3913.5|541
1620645220000|2021-05-10 11:13:40||3914||3914||3914||3913.5|0
1620645230000|2021-05-10 11:13:50|3914|3913.5|3914|3913|3914|3913.5|3914|3913|325
1620645240000|2021-05-10 11:14:00|3914.5|3913.5|3914.5|3914|3915|3914|3914.5|3913.5|1308
1620645250000|2021-05-10 11:14:10|||||||||46
1620645280000|2021-05-10 11:14:40|3915|3914.5|3915|3914.5|3915|3914.5|3914.5|3914.5|464
1620645300000|2021-05-10 11:15:00|3915.5|3915|3916.5|3916|3916.5|3916|3915.5|3915|2429
1620645310000|2021-05-10 11:15:10|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916|105
1620645320000|2021-05-10 11:15:20|3918|3917|3918|3917.5|3918|3917.5|3918|3917|21
1620645350000|2021-05-10 11:15:50|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|174
1620645360000|2021-05-10 11:16:00|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|432
1620645370000|2021-05-10 11:16:10||3918||3917.5||3918||3917.5|0
1620645390000|2021-05-10 11:16:30|3918|3917|3918.5|3918|3918.5|3918|3917.5|3917|1480
1620645400000|2021-05-10 11:16:40|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|475
1620645420000|2021-05-10 11:17:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917|1015
1620645440000|2021-05-10 11:17:20|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|485
1620645460000|2021-05-10 11:17:40|||||||||90
1620645470000|2021-05-10 11:17:50|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|312
1620645480000|2021-05-10 11:18:00|3917.5|3917|3917|3916.5|3917.5|3917|3917|3916.5|92
1620645490000|2021-05-10 11:18:10|3916.5|3916|3916.5|3915.5|3916.5|3916|3916.5|3915.5|538
1620645500000|2021-05-10 11:18:20||3916||3915.5||3916||3915.5|0
1620645510000|2021-05-10 11:18:30||3916||3916||3916||3916|0
1620645520000|2021-05-10 11:18:40|||||||||69
1620645540000|2021-05-10 11:19:00|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|859
1620645550000|2021-05-10 11:19:10|3917.5|3917|3917.5|3917|3917.5|3917|3917|3916.5|442
1620645560000|2021-05-10 11:19:20|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|766
1620645580000|2021-05-10 11:19:40|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|1341
1620645590000|2021-05-10 11:19:50|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|346
1620645610000|2021-05-10 11:20:10|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918|126
1620645620000|2021-05-10 11:20:20|3919|3919|3919.5|3919|3919.5|3919|3919|3919|285
1620645630000|2021-05-10 11:20:30|3920|3919.5|3919.5|3919|3920.5|3920|3919.5|3919|627
1620645650000|2021-05-10 11:20:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|90
1620645660000|2021-05-10 11:21:00|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|166
1620645670000|2021-05-10 11:21:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|13
1620645680000|2021-05-10 11:21:20|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|225
1620645690000|2021-05-10 11:21:30|||||||||2
1620645700000|2021-05-10 11:21:40|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|474
1620645710000|2021-05-10 11:21:50|3920.5|3920|3921.5|3920.5|3921.5|3920.5|3920.5|3920|296
1620645720000|2021-05-10 11:22:00|3922|3921|3922|3921|3922|3921|3922|3921|0
1620645730000|2021-05-10 11:22:10|3921.5|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3920|1288
1620645740000|2021-05-10 11:22:20|||||||||1
1620645750000|2021-05-10 11:22:30|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|732
1620645760000|2021-05-10 11:22:40|3921|3920.5|3919.5|3919|3921|3920.5|3919.5|3919|1588
1620645770000|2021-05-10 11:22:50|||||||||12
1620645780000|2021-05-10 11:23:00|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|818
1620645790000|2021-05-10 11:23:10|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3918|1270
1620645800000|2021-05-10 11:23:20|3919|3919|3918.5|3918|3919|3919|3918.5|3918|408
1620645810000|2021-05-10 11:23:30|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|3537
1620645820000|2021-05-10 11:23:40|3918|3917.5|3918.5|3918|3919|3918.5|3918|3917.5|6030
1620645830000|2021-05-10 11:23:50||3917.5||3918||3918||3917.5|0
1620645840000|2021-05-10 11:24:00||3917.5||3917.5||3917.5||3917.5|0
1620645850000|2021-05-10 11:24:10|3918|3918|3918.5|3918|3918.5|3918|3918|3917.5|874
1620645860000|2021-05-10 11:24:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|292
1620645870000|2021-05-10 11:24:30|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|1125
1620645890000|2021-05-10 11:24:50|3917.5|3917|3917.5|3917|3918|3917.5|3917.5|3917|1700
1620645900000|2021-05-10 11:25:00|3917|3916.5|3916.5|3915.5|3917|3916.5|3916.5|3915.5|410
1620645910000|2021-05-10 11:25:10|3916|3916|3916.5|3916|3916.5|3916|3916|3915.5|0
1620645930000|2021-05-10 11:25:30|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|1516
1620645940000|2021-05-10 11:25:40|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|532
1620645950000|2021-05-10 11:25:50|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917|94
1620645960000|2021-05-10 11:26:00|3918.5|3918|3918.5|3918|3919|3918.5|3918.5|3917.5|545
1620645970000|2021-05-10 11:26:10||3917.5||3918||3918||3917.5|9
1620645980000|2021-05-10 11:26:20|||||||||3
1620646000000|2021-05-10 11:26:40|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|360
1620646010000|2021-05-10 11:26:50|3919.5|3919|3920|3919|3920|3919|3919.5|3919|536
1620646020000|2021-05-10 11:27:00|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|150
1620646040000|2021-05-10 11:27:20|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3920|1298
1620646060000|2021-05-10 11:27:40|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|240
1620646070000|2021-05-10 11:27:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|381
1620646080000|2021-05-10 11:28:00|3920|3919.5|3920.5|3920|3921|3920|3920|3919.5|636
1620646090000|2021-05-10 11:28:10|3921||3920.5||3921||3920.5||0
1620646110000|2021-05-10 11:28:30|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|105
1620646120000|2021-05-10 11:28:40|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|637
1620646130000|2021-05-10 11:28:50|3922.5||3922||3922.5||3922||0
1620646140000|2021-05-10 11:29:00|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|1393
1620646150000|2021-05-10 11:29:10|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3920.5|147
1620646160000|2021-05-10 11:29:20|||||||||100
1620646170000|2021-05-10 11:29:30|3922.5|3922|3922.5|3922|3922.5|3922|3922|3922|797
1620646180000|2021-05-10 11:29:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|90
1620646190000|2021-05-10 11:29:50|||||||||10
1620646200000|2021-05-10 11:30:00|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|458
1620646210000|2021-05-10 11:30:10|3921|3921|3921.5|3921|3921.5|3921|3921|3921|12
1620646230000|2021-05-10 11:30:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|289
1620646250000|2021-05-10 11:30:50|||||||||9
1620646260000|2021-05-10 11:31:00|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|274
1620646290000|2021-05-10 11:31:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|374
1620646300000|2021-05-10 11:31:40|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|1509
1620646310000|2021-05-10 11:31:50|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|421
1620646320000|2021-05-10 11:32:00|3921.5|3921|3921.5|3921|3922|3921|3921.5|3921|968
1620646330000|2021-05-10 11:32:10|3922|3921.5|3922|3921|3922|3921.5|3922|3921|272
1620646340000|2021-05-10 11:32:20|3921.5||3921.5||3921.5||3921.5||20
1620646350000|2021-05-10 11:32:30|3922|3921.5|3923|3922|3923|3922.5|3922|3921.5|444
1620646380000|2021-05-10 11:33:00|3922.5|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1212
1620646410000|2021-05-10 11:33:30|||||||||12
1620646420000|2021-05-10 11:33:40|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|848
1620646430000|2021-05-10 11:33:50|||||||||6
1620646440000|2021-05-10 11:34:00|3922.5|3921.5|3923|3922.5|3923|3922.5|3922.5|3921.5|846
1620646460000|2021-05-10 11:34:20|3923.5|3923|3924|3923.5|3924.5|3924|3923.5|3923|1278
1620646480000|2021-05-10 11:34:40|3924.5||3924||3924.5||3924||281
1620646500000|2021-05-10 11:35:00|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|319
1620646520000|2021-05-10 11:35:20|3924|3923|3923|3922.5|3924|3923.5|3923|3922.5|2650
1620646540000|2021-05-10 11:35:40|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|254
1620646550000|2021-05-10 11:35:50||3922.5||3922.5||3922.5||3922|0
1620646570000|2021-05-10 11:36:10|3923.5|3923|3924|3923|3924|3923.5|3923.5|3923|1317
1620646580000|2021-05-10 11:36:20|3923.5||3923.5||3923.5||3923.5||0
1620646590000|2021-05-10 11:36:30|3924|3923.5|3923|3922.5|3924|3923.5|3923|3922.5|754
1620646620000|2021-05-10 11:37:00|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|1378
1620646660000|2021-05-10 11:37:40|3923|3922.5|3924|3923.5|3925|3924.5|3923|3922.5|5961
1620646670000|2021-05-10 11:37:50|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|506
1620646690000|2021-05-10 11:38:10|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|439
1620646700000|2021-05-10 11:38:20|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|718
1620646710000|2021-05-10 11:38:30|3922.5|3922|3922.5|3922|3922.5|3922|3922|3921.5|1580
1620646730000|2021-05-10 11:38:50|3923|3922.5|3924|3923.5|3925|3924|3923|3922.5|6701
1620646740000|2021-05-10 11:39:00|3923.5|3923|3924|3923|3924|3923.5|3923.5|3923|390
1620646760000|2021-05-10 11:39:20|||||||||12
1620646770000|2021-05-10 11:39:30|3923.5||3923.5||3923.5||3923.5||0
1620646780000|2021-05-10 11:39:40|3924||3924||3924||3924||0
1620646790000|2021-05-10 11:39:50|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1688
1620646800000|2021-05-10 11:40:00|3923|3922.5|3924|3923|3924|3923|3922.5|3922|461
1620646810000|2021-05-10 11:40:10|3923.5|3923.5|3923.5|3923|3923.5|3923.5|3923.5|3922.5|66
1620646820000|2021-05-10 11:40:20|||||||||10
1620646850000|2021-05-10 11:40:50|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|794
1620646860000|2021-05-10 11:41:00|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|683
1620646870000|2021-05-10 11:41:10|3922.5|3922|3922.5|3922|3922.5|3922|3922|3921.5|576
1620646880000|2021-05-10 11:41:20|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|1604
1620646900000|2021-05-10 11:41:40|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1061
1620646910000|2021-05-10 11:41:50|||||||||50
1620646920000|2021-05-10 11:42:00|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|1352
1620646930000|2021-05-10 11:42:10|3923||3922.5||3923||3922.5||0
1620646940000|2021-05-10 11:42:20|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|840
1620646960000|2021-05-10 11:42:40||3921.5||3921||3921.5||3921|0
1620646980000|2021-05-10 11:43:00|3921.5|3921.5|3923.5|3923|3924|3923|3921.5|3921.5|5735
1620646990000|2021-05-10 11:43:10|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|369
1620647000000|2021-05-10 11:43:20|||||||||123
1620647010000|2021-05-10 11:43:30|3924|3923.5|3924|3923|3924|3923.5|3924|3923|36
1620647020000|2021-05-10 11:43:40||3923.5||3923.5||3923.5||3923.5|0
1620647030000|2021-05-10 11:43:50|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|205
1620647050000|2021-05-10 11:44:10|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|522
1620647060000|2021-05-10 11:44:20|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|86
1620647070000|2021-05-10 11:44:30|||||||||2
1620647090000|2021-05-10 11:44:50|3923.5|3923|3924|3923|3924|3923|3923.5|3923|577
1620647100000|2021-05-10 11:45:00||3923.5||3923.5||3923.5||3923.5|0
1620647120000|2021-05-10 11:45:20|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|247
1620647130000|2021-05-10 11:45:30|||||||||360
1620647140000|2021-05-10 11:45:40|3924|3923.5|3924|3923.5|3924.5|3924|3923.5|3923|1032
1620647150000|2021-05-10 11:45:50||3923||3923.5||3923.5||3923|50
1620647160000|2021-05-10 11:46:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|252
1620647170000|2021-05-10 11:46:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|1019
1620647180000|2021-05-10 11:46:20|||||||||50
1620647200000|2021-05-10 11:46:40|||||||||320
1620647210000|2021-05-10 11:46:50|||||||||32
1620647220000|2021-05-10 11:47:00|3922.5|3922|3922.5|3922|3922.5|3922|3922|3921.5|1261
1620647230000|2021-05-10 11:47:10|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|998
1620647240000|2021-05-10 11:47:20|3921.5|3921|3920.5|3920|3921.5|3921.5|3920.5|3920|2243
1620647250000|2021-05-10 11:47:30|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|819
1620647260000|2021-05-10 11:47:40|3921|3920.5|3921.5|3921|3923|3922.5|3921|3920.5|5234
1620647270000|2021-05-10 11:47:50|3922|3921.5|3921.5|3920.5|3922|3921.5|3921|3920.5|2218
1620647280000|2021-05-10 11:48:00|3921|3921|3921.5|3921|3923|3922|3921|3920|4817
1620647290000|2021-05-10 11:48:10|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|212
1620647320000|2021-05-10 11:48:40|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|12
1620647340000|2021-05-10 11:49:00||3922||3922||3922||3922|0
1620647350000|2021-05-10 11:49:10|3922|3921.5|3923|3922|3923|3922|3922|3921.5|355
1620647360000|2021-05-10 11:49:20|3922.5|3921.5|3922|3921.5|3923|3921.5|3922|3921.5|453
1620647370000|2021-05-10 11:49:30|3921.5|3921|3921.5|3921|3922|3921|3921.5|3921|582
1620647380000|2021-05-10 11:49:40|3922|3921.5|3924|3923.5|3924.5|3923.5|3922|3921.5|4863
1620647390000|2021-05-10 11:49:50|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|444
1620647400000|2021-05-10 11:50:00|3923.5|3923|3924|3923|3924|3923|3923.5|3923|265
1620647410000|2021-05-10 11:50:10|3923.5|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|402
1620647420000|2021-05-10 11:50:20||3923||3923||3923||3923|448
1620647440000|2021-05-10 11:50:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|787
1620647450000|2021-05-10 11:50:50|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|539
1620647460000|2021-05-10 11:51:00|3922|3921.5|3924.5|3923.5|3925|3924.5|3922|3921.5|8801
1620647480000|2021-05-10 11:51:20|3924|3923|3924|3923.5|3924|3923.5|3923.5|3923|1341
1620647490000|2021-05-10 11:51:30|3923.5|3923|3924|3923|3925|3924.5|3923.5|3923|4393
1620647500000|2021-05-10 11:51:40|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923.5|134
1620647520000|2021-05-10 11:52:00|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|60
1620647530000|2021-05-10 11:52:10|3924|3924|3924|3923|3924|3924|3924|3923|197
1620647540000|2021-05-10 11:52:20|3923.5|3923.5|3923.5|3923|3923.5|3923.5|3923.5|3923|0
1620647550000|2021-05-10 11:52:30|3923|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|235
1620647560000|2021-05-10 11:52:40||3922||3922.5||3922.5||3922|50
1620647580000|2021-05-10 11:53:00|||||||||9
1620647620000|2021-05-10 11:53:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|266
1620647630000|2021-05-10 11:53:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1134
1620647640000|2021-05-10 11:54:00|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|73
1620647700000|2021-05-10 11:55:00|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921.5|534
1620647710000|2021-05-10 11:55:10|3922|3922|3921.5|3921|3922|3922|3921.5|3921|2507
1620647720000|2021-05-10 11:55:20|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|598
1620647730000|2021-05-10 11:55:30||3920.5||3920.5||3920.5||3920.5|0
1620647740000|2021-05-10 11:55:40|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|120
1620647750000|2021-05-10 11:55:50|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|1264
1620647790000|2021-05-10 11:56:30|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|1383
1620647800000|2021-05-10 11:56:40|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|136
1620647820000|2021-05-10 11:57:00|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|229
1620647830000|2021-05-10 11:57:10|3920.5|3920|3920|3919|3920.5|3920|3920|3919|846
1620647840000|2021-05-10 11:57:20||3919.5||3919.5||3919.5||3919|0
1620647850000|2021-05-10 11:57:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|401
1620647860000|2021-05-10 11:57:40|3920|3919.5|3920|3919|3920.5|3920|3920|3919|254
1620647870000|2021-05-10 11:57:50|3919.5|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|1147
1620647900000|2021-05-10 11:58:20|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|91
1620647920000|2021-05-10 11:58:40|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|502
1620647940000|2021-05-10 11:59:00||3918||3918||3918||3918|0
1620647950000|2021-05-10 11:59:10|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918.5|3917.5|0
1620647960000|2021-05-10 11:59:20|3918|3917|3917.5|3917|3918|3917|3917.5|3917|654
1620647970000|2021-05-10 11:59:30|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|829
1620647990000|2021-05-10 11:59:50|3918|3917.5|3917.5|3917|3918.5|3918|3917.5|3917|2410
1620648000000|2021-05-10 12:00:00||3916.5||3917||3917||3916.5|576
1620648010000|2021-05-10 12:00:10|3917|3916.5|3918|3917.5|3918|3917.5|3917|3916.5|1041
1620648020000|2021-05-10 12:00:20|||||||||32
1620648030000|2021-05-10 12:00:30|||||||||12
1620648040000|2021-05-10 12:00:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|343
1620648050000|2021-05-10 12:00:50|3917|3916.5|3917.5|3917|3917.5|3917|3916.5|3916|1185
1620648060000|2021-05-10 12:01:00|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|285
1620648070000|2021-05-10 12:01:10|||||||||20
1620648080000|2021-05-10 12:01:20|||||||||12
1620648090000|2021-05-10 12:01:30|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|772
1620648100000|2021-05-10 12:01:40|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|941
1620648110000|2021-05-10 12:01:50|3917.5|3917|3917.5|3917|3918|3917.5|3917.5|3917|1467
1620648120000|2021-05-10 12:02:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|119
1620648140000|2021-05-10 12:02:20|3918.5|3918|3919|3918|3919|3918.5|3918.5|3918|1221
1620648150000|2021-05-10 12:02:30|3918.5|3917.5|3918|3917.5|3918.5|3917.5|3918|3917.5|608
1620648160000|2021-05-10 12:02:40|3917.5|3917|3918|3917|3918|3917|3917.5|3917|899
1620648170000|2021-05-10 12:02:50|3917.5|3917.5|3917.5|3917|3917.5|3917.5|3917|3916.5|2317
1620648180000|2021-05-10 12:03:00|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917.5|1396
1620648190000|2021-05-10 12:03:10|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|471
1620648200000|2021-05-10 12:03:20|||||||||1000
1620648230000|2021-05-10 12:03:50|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|560
1620648240000|2021-05-10 12:04:00|||||||||220
1620648270000|2021-05-10 12:04:30|||||||||20
1620648290000|2021-05-10 12:04:50|3920.5|3919|3920.5|3920|3921|3920|3919.5|3919|7515
1620648300000|2021-05-10 12:05:00|3921|3920.5|3921|3920.5|3921.5|3921|3920.5|3920|1969
1620648310000|2021-05-10 12:05:10|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3921|1118
1620648330000|2021-05-10 12:05:30|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921.5|158
1620648340000|2021-05-10 12:05:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|709
1620648360000|2021-05-10 12:06:00|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|490
1620648370000|2021-05-10 12:06:10|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1620648380000|2021-05-10 12:06:20|3922|3921|3923.5|3923|3923.5|3923|3922|3921|2776
1620648390000|2021-05-10 12:06:30|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|293
1620648400000|2021-05-10 12:06:40|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|638
1620648420000|2021-05-10 12:07:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|791
1620648430000|2021-05-10 12:07:10|||||||||110
1620648440000|2021-05-10 12:07:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|378
1620648450000|2021-05-10 12:07:30|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|206
1620648460000|2021-05-10 12:07:40|||||||||45
1620648470000|2021-05-10 12:07:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|362
1620648480000|2021-05-10 12:08:00|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|226
1620648490000|2021-05-10 12:08:10|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|609
1620648500000|2021-05-10 12:08:20|3925.5||3925||3925.5||3925||7793
1620648510000|2021-05-10 12:08:30|||||||||102
1620648520000|2021-05-10 12:08:40|3925.5||3925||3925.5||3925||10833
1620648550000|2021-05-10 12:09:10|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|485
1620648590000|2021-05-10 12:09:50|3925.5||3925||3925.5||3925||9954
1620648600000|2021-05-10 12:10:00|3925.5||3925||3925.5||3925||2407
1620648610000|2021-05-10 12:10:10|3925.5||3925||3925.5||3925||1651
1620648630000|2021-05-10 12:10:30|||||||||573
1620648650000|2021-05-10 12:10:50|3925.5|3925|3926.5|3926|3926.5|3926|3925|3925|1913
1620648660000|2021-05-10 12:11:00|||||||||12
1620648670000|2021-05-10 12:11:10|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|1297
1620648680000|2021-05-10 12:11:20|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|1
1620648690000|2021-05-10 12:11:30||3927||3927||3927||3927|245
1620648700000|2021-05-10 12:11:40|||||||||266
1620648720000|2021-05-10 12:12:00|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|1692
1620648740000|2021-05-10 12:12:20|3928.5|3928|3928.5|3928|3928.5|3928|3927.5|3927|1115
1620648760000|2021-05-10 12:12:40|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|887
1620648770000|2021-05-10 12:12:50|3928.5|3928|3928|3927|3928.5|3928|3928|3927|509
1620648780000|2021-05-10 12:13:00|3927.5|3927.5|3928.5|3927.5|3928.5|3928|3927.5|3927|370
1620648790000|2021-05-10 12:13:10||3928||3927.5||3928||3927.5|193
1620648800000|2021-05-10 12:13:20||3928||3928||3928||3928|12
1620648830000|2021-05-10 12:13:50|3929|3928.5|3929|3928|3929|3928.5|3929|3928|18
1620648840000|2021-05-10 12:14:00|3928.5||3928.5||3928.5||3928.5||12
1620648850000|2021-05-10 12:14:10|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|2390
1620648870000|2021-05-10 12:14:30|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|235
1620648890000|2021-05-10 12:14:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|392
1620648900000|2021-05-10 12:15:00|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|341
1620648950000|2021-05-10 12:15:50|3927.5|3927|3926.5|3926|3927.5|3927|3926.5|3925.5|4272
1620648960000|2021-05-10 12:16:00|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|150
1620648970000|2021-05-10 12:16:10|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|674
1620648990000|2021-05-10 12:16:30|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|1189
1620649000000|2021-05-10 12:16:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|6120
1620649010000|2021-05-10 12:16:50|||||||||87
1620649020000|2021-05-10 12:17:00|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|645
1620649050000|2021-05-10 12:17:30|3928||3927.5||3928||3927.5||837
1620649060000|2021-05-10 12:17:40||3926.5||3926.5||3926.5||3926.5|0
1620649070000|2021-05-10 12:17:50|3927|3926|3926.5|3926|3927|3926|3926.5|3926|173
1620649080000|2021-05-10 12:18:00|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|355
1620649090000|2021-05-10 12:18:10|||||||||4
1620649110000|2021-05-10 12:18:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|1498
1620649130000|2021-05-10 12:18:50|||||||||90
1620649160000|2021-05-10 12:19:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|772
1620649170000|2021-05-10 12:19:30|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|1871
1620649180000|2021-05-10 12:19:40|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|140
1620649190000|2021-05-10 12:19:50|3927.5||3927.5||3927.5||3927.5||168
1620649200000|2021-05-10 12:20:00|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|669
1620649210000|2021-05-10 12:20:10|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|534
1620649220000|2021-05-10 12:20:20|3925.5|3925|3925.5|3925|3925.5|3925.5|3925.5|3925|125
1620649230000|2021-05-10 12:20:30|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|905
1620649240000|2021-05-10 12:20:40|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|479
1620649250000|2021-05-10 12:20:50|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|627
1620649260000|2021-05-10 12:21:00|3924|3923|3923.5|3922.5|3924|3923.5|3923|3922.5|1225
1620649270000|2021-05-10 12:21:10|3924|3923|3925|3924.5|3925|3924.5|3924|3923|993
1620649280000|2021-05-10 12:21:20|||||||||470
1620649290000|2021-05-10 12:21:30|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|1609
1620649300000|2021-05-10 12:21:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|1354
1620649310000|2021-05-10 12:21:50|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|320
1620649320000|2021-05-10 12:22:00|3928|3927.5|3927|3926.5|3928|3927.5|3927|3926.5|1902
1620649330000|2021-05-10 12:22:10|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|817
1620649340000|2021-05-10 12:22:20|||||||||200
1620649350000|2021-05-10 12:22:30|3927.5|3927|3927.5|3927|3927.5|3927|3927|3927|1259
1620649370000|2021-05-10 12:22:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|860
1620649380000|2021-05-10 12:23:00|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|0
1620649390000|2021-05-10 12:23:10||3927||3927||3927||3927|0
1620649400000|2021-05-10 12:23:20|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|548
1620649410000|2021-05-10 12:23:30|3928|3927|3928|3927.5|3928|3927.5|3928|3927|446
1620649420000|2021-05-10 12:23:40|3928.5||3928||3928.5||3928||1041
1620649440000|2021-05-10 12:24:00|3927.5|3927|3928|3927|3928|3927|3927.5|3927|599
1620649450000|2021-05-10 12:24:10|3927.5|3927.5|3929|3928.5|3929|3928.5|3927.5|3927.5|1489
1620649470000|2021-05-10 12:24:30|3929.5|3929|3929.5|3929|3930|3929|3929.5|3929|0
1620649480000|2021-05-10 12:24:40|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|391
1620649490000|2021-05-10 12:24:50|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|580
1620649500000|2021-05-10 12:25:00|||||||||290
1620649520000|2021-05-10 12:25:20|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|1169
1620649530000|2021-05-10 12:25:30|3929.5|3929|3929.5|3929|3930|3929.5|3929.5|3929|1150
1620649540000|2021-05-10 12:25:40|3930|3929.5|3929|3928.5|3930|3929.5|3929|3928.5|909
1620649550000|2021-05-10 12:25:50|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|665
1620649560000|2021-05-10 12:26:00|3929|3928.5|3928|3927.5|3929.5|3929|3928|3927.5|3898
1620649570000|2021-05-10 12:26:10|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|617
1620649580000|2021-05-10 12:26:20|3928.5|3928|3929.5|3928.5|3929.5|3929|3928|3927.5|1306
1620649590000|2021-05-10 12:26:30|3929||3929||3929||3929||1
1620649600000|2021-05-10 12:26:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3928.5|92
1620649610000|2021-05-10 12:26:50|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|978
1620649620000|2021-05-10 12:27:00|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|391
1620649630000|2021-05-10 12:27:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|274
1620649640000|2021-05-10 12:27:20|3929|3928.5|3929.5|3929|3930|3929.5|3929|3928.5|998
1620649650000|2021-05-10 12:27:30|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|256
1620649670000|2021-05-10 12:27:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|388
1620649680000|2021-05-10 12:28:00|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1620649690000|2021-05-10 12:28:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1620649700000|2021-05-10 12:28:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|766
1620649710000|2021-05-10 12:28:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|755
1620649720000|2021-05-10 12:28:40|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|2447
1620649740000|2021-05-10 12:29:00|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|963
1620649750000|2021-05-10 12:29:10|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|1545
1620649770000|2021-05-10 12:29:30|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|911
1620649800000|2021-05-10 12:30:00|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|669
1620649810000|2021-05-10 12:30:10||3928.5||3928.5||3928.5||3928.5|0
1620649820000|2021-05-10 12:30:20|3929|3929|3930|3929.5|3930.5|3929.5|3929|3929|9589
1620649830000|2021-05-10 12:30:30|3930.5||3930||3930.5||3930||2183
1620649840000|2021-05-10 12:30:40|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|4979
1620649850000|2021-05-10 12:30:50|||||||||376
1620649860000|2021-05-10 12:31:00|3930.5||3930||3930.5||3930||11617
1620649870000|2021-05-10 12:31:10|||||||||1424
1620649880000|2021-05-10 12:31:20|3930.5||3930||3930.5||3930||14734
1620649890000|2021-05-10 12:31:30|3930.5|3930|3932|3931.5|3932|3931.5|3930|3930|15618
1620649900000|2021-05-10 12:31:40|3932.5|3932|3932.5|3932|3933|3932.5|3932|3931.5|4541
1620649910000|2021-05-10 12:31:50|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|680
1620649920000|2021-05-10 12:32:00|3933.5|3933|3933.5|3933|3933.5|3933|3933|3932.5|305
1620649930000|2021-05-10 12:32:10|3933|3932.5|3932.5|3932|3933.5|3932.5|3932.5|3932|2238
1620649940000|2021-05-10 12:32:20|3933|3932.5|3933|3932.5|3933|3932.5|3932.5|3932.5|1365
1620649960000|2021-05-10 12:32:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|2303
1620649970000|2021-05-10 12:32:50|3932|3931|3931.5|3931|3932|3931|3931.5|3931|977
1620649980000|2021-05-10 12:33:00|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|1328
1620649990000|2021-05-10 12:33:10|||||||||267
1620650000000|2021-05-10 12:33:20|||||||||50
1620650020000|2021-05-10 12:33:40|||||||||522
1620650030000|2021-05-10 12:33:50|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|1422
1620650040000|2021-05-10 12:34:00|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|759
1620650060000|2021-05-10 12:34:20|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|1289
1620650070000|2021-05-10 12:34:30|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|1402
1620650080000|2021-05-10 12:34:40|3929.5|3929|3929|3928.5|3929.5|3929.5|3929|3928.5|1080
1620650090000|2021-05-10 12:34:50|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|833
1620650100000|2021-05-10 12:35:00|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|1417
1620650130000|2021-05-10 12:35:30|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|1916
1620650140000|2021-05-10 12:35:40|||||||||161
1620650150000|2021-05-10 12:35:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|674
1620650160000|2021-05-10 12:36:00|||||||||330
1620650170000|2021-05-10 12:36:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|1318
1620650180000|2021-05-10 12:36:20|||||||||60
1620650200000|2021-05-10 12:36:40|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|2337
1620650210000|2021-05-10 12:36:50|||||||||206
1620650230000|2021-05-10 12:37:10|3931|3929.5|3930|3929.5|3931|3929.5|3930|3929.5|3787
1620650240000|2021-05-10 12:37:20|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|1406
1620650280000|2021-05-10 12:38:00|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|2438
1620650290000|2021-05-10 12:38:10|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|1699
1620650310000|2021-05-10 12:38:30|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|200
1620650320000|2021-05-10 12:38:40|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|3312
1620650360000|2021-05-10 12:39:20|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|2361
1620650370000|2021-05-10 12:39:30|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3929.5|4031
1620650380000|2021-05-10 12:39:40|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|1925
1620650390000|2021-05-10 12:39:50|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|571
1620650440000|2021-05-10 12:40:40|||||||||4
1620650480000|2021-05-10 12:41:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|1029
1620650490000|2021-05-10 12:41:30|||||||||6
1620650500000|2021-05-10 12:41:40|3928.5|3928|3929.5|3929|3929.5|3929|3928.5|3928|5091
1620650520000|2021-05-10 12:42:00|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1835
1620650530000|2021-05-10 12:42:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|326
1620650540000|2021-05-10 12:42:20|3928.5|3928|3929.5|3929|3929.5|3929|3928.5|3928|1533
1620650550000|2021-05-10 12:42:30|3929|3928.5|3929|3928.5|3929.5|3929|3929|3928.5|1051
1620650590000|2021-05-10 12:43:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1620650620000|2021-05-10 12:43:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|1334
1620650630000|2021-05-10 12:43:50|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|872
1620650640000|2021-05-10 12:44:00|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|1511
1620650650000|2021-05-10 12:44:10|||||||||20
1620650660000|2021-05-10 12:44:20|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|1868
1620650680000|2021-05-10 12:44:40|3930.5|3930|3931|3930|3931|3930|3930.5|3930|630
1620650690000|2021-05-10 12:44:50|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|2312
1620650710000|2021-05-10 12:45:10|||||||||60
1620650720000|2021-05-10 12:45:20|3929.5|3929|3929.5|3929|3929.5|3929|3929|3928.5|1347
1620650740000|2021-05-10 12:45:40|||||||||20
1620650760000|2021-05-10 12:46:00|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|1486
1620650790000|2021-05-10 12:46:30|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|1081
1620650810000|2021-05-10 12:46:50||3929||3929.5||3929.5||3929|2630
1620650820000|2021-05-10 12:47:00|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|252
1620650840000|2021-05-10 12:47:20|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|1945
1620650860000|2021-05-10 12:47:40|3928.5|3928|3926.5|3926|3928.5|3928|3926|3925|8468
1620650870000|2021-05-10 12:47:50|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926|3760
1620650880000|2021-05-10 12:48:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|825
1620650890000|2021-05-10 12:48:10|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|3961
1620650900000|2021-05-10 12:48:20|3927.5||3927||3927.5||3927||930
1620650920000|2021-05-10 12:48:40|||||||||1
1620650930000|2021-05-10 12:48:50|||||||||10
1620650940000|2021-05-10 12:49:00|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|1452
1620650950000|2021-05-10 12:49:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|625
1620650960000|2021-05-10 12:49:20|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|381
1620650970000|2021-05-10 12:49:30|3928.5|3928|3928.5|3928|3929|3928|3928|3928|210
1620650990000|2021-05-10 12:49:50|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|1454
1620651000000|2021-05-10 12:50:00|3928.5|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|298
1620651020000|2021-05-10 12:50:20|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|105
1620651030000|2021-05-10 12:50:30|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|501
1620651060000|2021-05-10 12:51:00|||||||||14
1620651090000|2021-05-10 12:51:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|1132
1620651120000|2021-05-10 12:52:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|2526
1620651130000|2021-05-10 12:52:10|3928|3927.5|3927|3926.5|3928|3927.5|3927|3926.5|3530
1620651140000|2021-05-10 12:52:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|559
1620651150000|2021-05-10 12:52:30|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|1154
1620651160000|2021-05-10 12:52:40|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|1833
1620651180000|2021-05-10 12:53:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|396
1620651190000|2021-05-10 12:53:10|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|532
1620651200000|2021-05-10 12:53:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|484
1620651210000|2021-05-10 12:53:30|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|2103
1620651220000|2021-05-10 12:53:40|3927.5|3926.5|3927.5|3927|3927.5|3927|3927.5|3926.5|185
1620651250000|2021-05-10 12:54:10|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|567
1620651260000|2021-05-10 12:54:20|||||||||150
1620651270000|2021-05-10 12:54:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|1124
1620651280000|2021-05-10 12:54:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|340
1620651290000|2021-05-10 12:54:50|3928|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|2165
1620651300000|2021-05-10 12:55:00|||||||||17
1620651320000|2021-05-10 12:55:20|3927.5|3927|3926.5|3926|3928|3927.5|3926.5|3926|1266
1620651330000|2021-05-10 12:55:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|858
1620651340000|2021-05-10 12:55:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|592
1620651370000|2021-05-10 12:56:10|3926|3925.5|3925|3924|3926|3925.5|3924.5|3924|1752
1620651380000|2021-05-10 12:56:20||3924.5||3924.5||3924.5||3924.5|0
1620651400000|2021-05-10 12:56:40|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|906
1620651420000|2021-05-10 12:57:00|3925|3924.5|3926.5|3926|3926.5|3926|3925|3924.5|3137
1620651430000|2021-05-10 12:57:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|738
1620651440000|2021-05-10 12:57:20|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|458
1620651460000|2021-05-10 12:57:40|3928.5|3928|3928.5|3928|3929|3928|3928.5|3928|2
1620651480000|2021-05-10 12:58:00|3928|3927.5|3928.5|3928|3929|3928|3928|3927.5|2462
1620651490000|2021-05-10 12:58:10|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|292
1620651500000|2021-05-10 12:58:20|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1620651510000|2021-05-10 12:58:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|152
1620651530000|2021-05-10 12:58:50|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|1435
1620651540000|2021-05-10 12:59:00|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|766
1620651550000|2021-05-10 12:59:10|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|221
1620651560000|2021-05-10 12:59:20|3928|3927.5|3928|3927|3928|3927.5|3928|3927|2
1620651570000|2021-05-10 12:59:30|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|150
1620651580000|2021-05-10 12:59:40|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|531
1620651590000|2021-05-10 12:59:50|3927.5||3927.5||3928||3927.5||365
1620651600000|2021-05-10 13:00:00|3928|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|1943
1620651610000|2021-05-10 13:00:10|3928.5|3928|3927|3926.5|3928.5|3928|3927|3926.5|1273
1620651620000|2021-05-10 13:00:20|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|154
1620651630000|2021-05-10 13:00:30|3926.5|3926|3927|3926|3927|3926|3926.5|3926|724
1620651640000|2021-05-10 13:00:40|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|150
1620651650000|2021-05-10 13:00:50|3926.5|3926|3927|3926|3927|3926|3926.5|3926|513
1620651660000|2021-05-10 13:01:00|3926.5|3926.5|3925.5|3925|3927|3926.5|3925.5|3925|1388
1620651670000|2021-05-10 13:01:10|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|731
1620651680000|2021-05-10 13:01:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|201
1620651690000|2021-05-10 13:01:30|3924.5|3924|3925|3924|3925|3924|3924|3923.5|2817
1620651700000|2021-05-10 13:01:40|3924.5|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|533
1620651710000|2021-05-10 13:01:50|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|644
1620651720000|2021-05-10 13:02:00|3926|3925.5|3926|3925.5|3926|3925.5|3925.5|3925|129
1620651740000|2021-05-10 13:02:20|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|907
1620651750000|2021-05-10 13:02:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|845
1620651760000|2021-05-10 13:02:40|3925.5|3925|3925.5|3925|3926|3925.5|3925|3924.5|2505
1620651770000|2021-05-10 13:02:50|3926||3925.5||3926||3925.5||834
1620651780000|2021-05-10 13:03:00|3925|3924.5|3925|3924|3925.5|3925|3924.5|3924|1170
1620651790000|2021-05-10 13:03:10|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|1753
1620651800000|2021-05-10 13:03:20|3925||3924.5||3925||3924.5||752
1620651810000|2021-05-10 13:03:30|||||||||12
1620651820000|2021-05-10 13:03:40|||||||||15
1620651830000|2021-05-10 13:03:50|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|325
1620651840000|2021-05-10 13:04:00|||||||||50
1620651850000|2021-05-10 13:04:10|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|242
1620651870000|2021-05-10 13:04:30|3926|3925.5|3926|3925.5|3926.5|3925.5|3925.5|3925.5|2586
1620651880000|2021-05-10 13:04:40|3925.5|3925|3925.5|3925|3926|3925|3925.5|3925|429
1620651900000|2021-05-10 13:05:00|3925|3924.5|3926.5|3926|3926.5|3926|3925|3924.5|2096
1620651910000|2021-05-10 13:05:10|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|504
1620651920000|2021-05-10 13:05:20|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|0
1620651930000|2021-05-10 13:05:30|3926|3926|3926|3925.5|3926.5|3926|3926|3925.5|0
1620651940000|2021-05-10 13:05:40|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|952
1620651950000|2021-05-10 13:05:50||3926||3926||3926||3926|0
1620651960000|2021-05-10 13:06:00|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|1171
1620651980000|2021-05-10 13:06:20|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|669
1620651990000|2021-05-10 13:06:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|276
1620652000000|2021-05-10 13:06:40|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|800
1620652010000|2021-05-10 13:06:50|||||||||500
1620652020000|2021-05-10 13:07:00|3927.5|3927|3926|3925.5|3927.5|3927|3926|3925.5|1309
1620652030000|2021-05-10 13:07:10|||||||||63
1620652040000|2021-05-10 13:07:20|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3924.5|2076
1620652060000|2021-05-10 13:07:40|3925|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|381
1620652070000|2021-05-10 13:07:50||3924||3924.5||3924.5||3924|0
1620652080000|2021-05-10 13:08:00|3924.5|3924|3925|3924|3925|3924|3924.5|3924|666
1620652090000|2021-05-10 13:08:10|3924.5|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|104
1620652100000|2021-05-10 13:08:20|3925|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|2157
1620652110000|2021-05-10 13:08:30||3925||3925||3925||3925|0
1620652120000|2021-05-10 13:08:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|404
1620652140000|2021-05-10 13:09:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3925.5|259
1620652150000|2021-05-10 13:09:10|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|1051
1620652160000|2021-05-10 13:09:20|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|160
1620652170000|2021-05-10 13:09:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|971
1620652180000|2021-05-10 13:09:40|3925|3925|3925|3924.5|3925|3925|3925|3924|794
1620652190000|2021-05-10 13:09:50|3925.5|3925|3925.5|3925|3925.5|3925|3925|3924.5|796
1620652200000|2021-05-10 13:10:00|3925|3924.5|3924.5|3924|3925.5|3925|3924.5|3924|295
1620652220000|2021-05-10 13:10:20|||||||||25
1620652230000|2021-05-10 13:10:30|||||||||150
1620652240000|2021-05-10 13:10:40|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|4994
1620652250000|2021-05-10 13:10:50|3926|3926|3927|3926.5|3927|3926.5|3926|3926|6280
1620652260000|2021-05-10 13:11:00|3927.5|3927|3927|3926.5|3928|3927.5|3927|3926.5|4250
1620652270000|2021-05-10 13:11:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|743
1620652280000|2021-05-10 13:11:20|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|1057
1620652290000|2021-05-10 13:11:30||3925||3925.5||3925.5||3925|26
1620652300000|2021-05-10 13:11:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|947
1620652310000|2021-05-10 13:11:50|3926.5|3926|3927.5|3927|3928|3927.5|3926.5|3926|8755
1620652320000|2021-05-10 13:12:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|2280
1620652330000|2021-05-10 13:12:10|3928.5|3928|3927.5|3927|3928.5|3928|3927.5|3927|2575
1620652340000|2021-05-10 13:12:20|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|1814
1620652350000|2021-05-10 13:12:30|||||||||50
1620652370000|2021-05-10 13:12:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|87
1620652380000|2021-05-10 13:13:00|3929|3928.5|3932|3931.5|3932|3931.5|3929|3928.5|2778
1620652390000|2021-05-10 13:13:10|3931.5|3931|3931|3930.5|3932|3931.5|3931|3930.5|3198
1620652400000|2021-05-10 13:13:20|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|1
1620652410000|2021-05-10 13:13:30|3931|3930.5|3934|3933.5|3935|3934.5|3931|3930.5|12206
1620652420000|2021-05-10 13:13:40|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|372
1620652430000|2021-05-10 13:13:50|3935.5|3935|3935.5|3935|3936.5|3935.5|3935.5|3935|1051
1620652440000|2021-05-10 13:14:00|3935|3934.5|3935|3934.5|3935.5|3935|3935|3934.5|480
1620652450000|2021-05-10 13:14:10|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|281
1620652460000|2021-05-10 13:14:20|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|221
1620652470000|2021-05-10 13:14:30|3933.5|3933|3934.5|3934|3934.5|3934|3933.5|3933|1031
1620652480000|2021-05-10 13:14:40|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|156
1620652490000|2021-05-10 13:14:50|||||||||200
1620652500000|2021-05-10 13:15:00|3935|3934.5|3934.5|3934|3935|3934.5|3933.5|3933|2060
1620652520000|2021-05-10 13:15:20|||||||||12
1620652530000|2021-05-10 13:15:30|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|136
1620652550000|2021-05-10 13:15:50|3935.5|3935|3936.5|3936|3936.5|3936|3935.5|3935|498
1620652570000|2021-05-10 13:16:10|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|806
1620652580000|2021-05-10 13:16:20|3936|3935|3935.5|3935|3936|3935|3935.5|3935|1821
1620652590000|2021-05-10 13:16:30|||||||||46
1620652600000|2021-05-10 13:16:40|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|1092
1620652610000|2021-05-10 13:16:50|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|216
1620652620000|2021-05-10 13:17:00|||||||||3
1620652630000|2021-05-10 13:17:10|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|109
1620652680000|2021-05-10 13:18:00|3938.5|3938|3939|3938|3939|3938|3938|3937.5|1643
1620652690000|2021-05-10 13:18:10|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|675
1620652700000|2021-05-10 13:18:20|3938.5|3937.5|3938|3937.5|3939|3937.5|3938|3937.5|294
1620652710000|2021-05-10 13:18:30|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|324
1620652720000|2021-05-10 13:18:40|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936.5|584
1620652730000|2021-05-10 13:18:50|3937|3937|3937|3936.5|3937.5|3937|3937|3936.5|0
1620652750000|2021-05-10 13:19:10|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|303
1620652790000|2021-05-10 13:19:50|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|1230
1620652800000|2021-05-10 13:20:00|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|670
1620652810000|2021-05-10 13:20:10|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|385
1620652820000|2021-05-10 13:20:20|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|543
1620652830000|2021-05-10 13:20:30|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|568
1620652840000|2021-05-10 13:20:40|3939|3938|3939|3938|3939|3938.5|3938.5|3938|1182
1620652850000|2021-05-10 13:20:50|3938.5||3938.5||3938.5||3938.5||0
1620652860000|2021-05-10 13:21:00|3939|3938.5|3939|3938|3939|3938.5|3939|3938|89
1620652870000|2021-05-10 13:21:10|3939.5|3938.5|3939|3938.5|3939.5|3939|3938.5|3938|1487
1620652880000|2021-05-10 13:21:20|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|338
1620652890000|2021-05-10 13:21:30|3940|3939.5|3940|3939|3940|3939.5|3939.5|3939|490
1620652900000|2021-05-10 13:21:40|3939.5||3939.5||3939.5||3939.5||0
1620652910000|2021-05-10 13:21:50|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|508
1620652920000|2021-05-10 13:22:00|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|585
1620652930000|2021-05-10 13:22:10|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|275
1620652940000|2021-05-10 13:22:20|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|226
1620652950000|2021-05-10 13:22:30|3939|3938.5|3939|3938|3939|3938.5|3939|3938|22
1620652960000|2021-05-10 13:22:40|3938.5|3937.5|3937.5|3937|3938.5|3937.5|3937.5|3937|703
1620652970000|2021-05-10 13:22:50|3937|3936.5|3937.5|3937|3938|3937.5|3937|3936.5|576
1620652980000|2021-05-10 13:23:00|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|666
1620652990000|2021-05-10 13:23:10|3938||3938.5||3938.5||3938||0
1620653000000|2021-05-10 13:23:20|3938||3938||3938||3938||0
1620653020000|2021-05-10 13:23:40|||||||||232
1620653040000|2021-05-10 13:24:00|3938.5|3938|3938|3937.5|3938.5|3938|3937.5|3937|1285
1620653050000|2021-05-10 13:24:10|3938.5|3938|3939|3938|3939|3938.5|3938|3937.5|867
1620653060000|2021-05-10 13:24:20|3938.5||3938.5||3938.5||3938.5||0
1620653070000|2021-05-10 13:24:30|||||||||345
1620653080000|2021-05-10 13:24:40|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|447
1620653090000|2021-05-10 13:24:50|3938|3937.5|3938|3937.5|3938.5|3938|3938|3937.5|1240
1620653100000|2021-05-10 13:25:00|3938.5|3938|3938.5|3938|3938.5|3938|3938|3937.5|212
1620653110000|2021-05-10 13:25:10|3938|3937.5|3937.5|3937|3938.5|3937.5|3937.5|3937|1152
1620653120000|2021-05-10 13:25:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|249
1620653140000|2021-05-10 13:25:40|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|185
1620653150000|2021-05-10 13:25:50|3938|3936.5|3938|3937.5|3938|3937.5|3937|3936.5|373
1620653160000|2021-05-10 13:26:00|3937.5|3937|3938|3937|3938|3937.5|3937.5|3937|576
1620653170000|2021-05-10 13:26:10|3938.5|3937.5|3939|3938.5|3939|3938.5|3938.5|3937.5|158
1620653200000|2021-05-10 13:26:40|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|620
1620653220000|2021-05-10 13:27:00|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|492
1620653240000|2021-05-10 13:27:20|3937.5|3937|3937.5|3937|3938|3937.5|3937.5|3937|960
1620653250000|2021-05-10 13:27:30|||||||||228
1620653260000|2021-05-10 13:27:40|3938|3937.5|3937.5|3937|3938|3937.5|3937.5|3937|1126
1620653270000|2021-05-10 13:27:50|3937|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|1124
1620653280000|2021-05-10 13:28:00|3936.5|3936|3937|3936.5|3937|3936.5|3936|3935.5|1416
1620653290000|2021-05-10 13:28:10|3936.5|3936|3937.5|3937|3937.5|3937|3936.5|3936|489
1620653300000|2021-05-10 13:28:20|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|331
1620653310000|2021-05-10 13:28:30|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|352
1620653320000|2021-05-10 13:28:40|3938.5|3938|3939|3938.5|3939|3938.5|3938.5|3938|954
1620653330000|2021-05-10 13:28:50|3939.5|3939|3939.5|3939|3940|3939|3939.5|3939|205
1620653340000|2021-05-10 13:29:00|3939|3938.5|3939.5|3938.5|3939.5|3939|3938.5|3938|1550
1620653350000|2021-05-10 13:29:10|3940|3939|3940|3939|3940|3939|3940|3938.5|0
1620653360000|2021-05-10 13:29:20|3940.5|3939.5|3939|3938.5|3940.5|3940|3939|3938.5|5626
1620653370000|2021-05-10 13:29:30|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|788
1620653380000|2021-05-10 13:29:40|3938|3937.5|3938.5|3937.5|3938.5|3938|3937.5|3937|1372
1620653390000|2021-05-10 13:29:50|3939|3938|3939|3938.5|3939.5|3938.5|3939|3938|1075
1620653400000|2021-05-10 13:30:00|3939.5|3939|3948|3947|3948|3947.5|3939.5|3939|19113
1620653410000|2021-05-10 13:30:10|3947.5|3947.5|3945.5|3945|3948|3947.5|3945|3944.5|2514
1620653420000|2021-05-10 13:30:20|3946|3945.5|3946|3945.5|3946|3945.5|3945.5|3945|391
1620653430000|2021-05-10 13:30:30|3946.5|3946|3947.5|3946.5|3948|3947.5|3946.5|3946|1574
1620653440000|2021-05-10 13:30:40||3947||3947||3947||3946.5|218
1620653450000|2021-05-10 13:30:50|3948|3946.5|3948|3947.5|3949|3948|3947|3946.5|3049
1620653460000|2021-05-10 13:31:00|3948.5|3948|3950.5|3950|3951|3950|3948.5|3948|16584
1620653470000|2021-05-10 13:31:10|3950|3949.5|3949.5|3949|3950|3949.5|3949|3948.5|1166
1620653480000|2021-05-10 13:31:20|3950|3949.5|3951.5|3951|3952|3951|3950|3949.5|4910
1620653490000|2021-05-10 13:31:30|3952|3951.5|3953|3952|3953|3952|3950.5|3950|14156
1620653500000|2021-05-10 13:31:40|3952.5|3952.5|3952.5|3952|3953.5|3952.5|3952.5|3952|935
1620653510000|2021-05-10 13:31:50|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3951.5|3951|1346
1620653520000|2021-05-10 13:32:00|3953|3952|3952|3951.5|3953|3952|3952|3951.5|1966
1620653530000|2021-05-10 13:32:10|3951.5|3951|3952.5|3952|3953|3952|3951|3950.5|2012
1620653540000|2021-05-10 13:32:20|3952|3951.5|3951.5|3950.5|3952|3951.5|3951.5|3950.5|2038
1620653550000|2021-05-10 13:32:30|3952|3951|3950.5|3950|3952.5|3951.5|3950.5|3950|790
1620653560000|2021-05-10 13:32:40|3950|3949.5|3948.5|3948|3950|3949.5|3948.5|3948|970
1620653570000|2021-05-10 13:32:50|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|769
1620653580000|2021-05-10 13:33:00|3948.5|3948|3951|3950|3951|3950|3948.5|3948|2132
1620653590000|2021-05-10 13:33:10|3951.5|3950.5|3952.5|3952|3953|3952.5|3951.5|3950.5|1588
1620653600000|2021-05-10 13:33:20|3952|3951.5|3952|3951|3952|3952|3951|3950.5|634
1620653610000|2021-05-10 13:33:30|3951.5|3951.5|3951.5|3951|3952|3951.5|3951.5|3950.5|312
1620653620000|2021-05-10 13:33:40|3952|3950.5|3951.5|3951|3952|3951.5|3951.5|3950.5|14
1620653630000|2021-05-10 13:33:50|3951|3950.5|3953|3952|3953|3952|3951|3950.5|3793
1620653640000|2021-05-10 13:34:00|3952.5|3952.5|3952|3951|3953.5|3952.5|3952|3951|2403
1620653650000|2021-05-10 13:34:10|3951.5|3951.5|3951.5|3951|3952|3951.5|3951|3950.5|1994
1620653660000|2021-05-10 13:34:20|3952|3950.5|3950.5|3950|3952|3951.5|3950|3949|1882
1620653670000|2021-05-10 13:34:30|3950|3949.5|3949|3948|3950|3950|3948.5|3948|365
1620653680000|2021-05-10 13:34:40|3948.5|3947.5|3948|3947|3948.5|3947.5|3947|3946|2689
1620653690000|2021-05-10 13:34:50|3948.5|3947.5|3949|3948.5|3949|3948.5|3948|3947|742
1620653700000|2021-05-10 13:35:00|3949.5|3949|3948.5|3948|3950|3949.5|3948.5|3948|1485
1620653710000|2021-05-10 13:35:10|3948|3947.5|3947|3946|3948.5|3948|3947|3946|280
1620653720000|2021-05-10 13:35:20|3946.5|3945.5|3947|3946.5|3947|3946.5|3946|3945.5|696
1620653730000|2021-05-10 13:35:30|3946.5|3946|3945.5|3945|3946.5|3946|3945.5|3945|716
1620653740000|2021-05-10 13:35:40|3946|3945.5|3946|3945|3946.5|3945.5|3945.5|3945|2153
1620653750000|2021-05-10 13:35:50|3946.5|3945.5|3946.5|3946|3946.5|3946|3946|3945|377
1620653760000|2021-05-10 13:36:00|3947|3945.5|3947.5|3947|3947.5|3947|3946.5|3945.5|451
1620653770000|2021-05-10 13:36:10|3948|3947.5|3947.5|3946.5|3948.5|3948|3947.5|3946.5|2407
1620653780000|2021-05-10 13:36:20|3947|3946|3946.5|3946|3947|3946|3946.5|3945.5|210
1620653790000|2021-05-10 13:36:30|3947|3946.5|3949|3948.5|3949|3948.5|3947|3946|1372
1620653800000|2021-05-10 13:36:40|3949.5|3948|3949|3948.5|3949.5|3949|3949|3948|653
1620653810000|2021-05-10 13:36:50|3949.5|3948|3949|3948.5|3949.5|3949|3949|3948|1632
1620653830000|2021-05-10 13:37:10|3948.5|3948|3948.5|3947.5|3948.5|3948|3947.5|3946.5|496
1620653840000|2021-05-10 13:37:20|3948|3947|3947.5|3947|3948|3947|3947.5|3947|323
1620653850000|2021-05-10 13:37:30|3948|3947.5|3947.5|3946.5|3948.5|3947.5|3947.5|3946.5|519
1620653860000|2021-05-10 13:37:40|3947|3947|3947|3946.5|3947|3947|3947|3946.5|187
1620653870000|2021-05-10 13:37:50|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|345
1620653880000|2021-05-10 13:38:00|3947.5|3947|3948.5|3948|3949|3948|3947.5|3947|2320
1620653890000|2021-05-10 13:38:10|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|342
1620653900000|2021-05-10 13:38:20|3947.5|3947|3948|3947|3948|3947|3947.5|3947|239
1620653910000|2021-05-10 13:38:30|3947.5|3947.5|3948|3947|3948|3947.5|3947.5|3947|2
1620653920000|2021-05-10 13:38:40|3947.5|3947.5|3948|3947|3948|3947.5|3947|3946.5|291
1620653930000|2021-05-10 13:38:50|3947.5||3948||3948||3947.5||0
1620653940000|2021-05-10 13:39:00|3947.5|3946.5|3947.5|3946.5|3948|3947.5|3947|3946.5|1101
1620653950000|2021-05-10 13:39:10|3947|3947|3947|3946.5|3947|3947|3946.5|3946|622
1620653960000|2021-05-10 13:39:20|3947.5|3947|3948|3947.5|3948|3947.5|3947|3947|359
1620653970000|2021-05-10 13:39:30|3948.5|3948|3951|3950|3951|3950|3948|3948|1630
1620653980000|2021-05-10 13:39:40|3950.5|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|0
1620653990000|2021-05-10 13:39:50|3950|3949.5|3952.5|3951.5|3953|3952|3950|3949.5|2901
1620654000000|2021-05-10 13:40:00|3952|3951|3952.5|3951.5|3952.5|3952|3952|3951|352
1620654010000|2021-05-10 13:40:10|3952|3951|3951|3950.5|3952.5|3951.5|3951|3950.5|1718
1620654020000|2021-05-10 13:40:20|3950.5|3950|3950|3949|3951|3950|3949|3948.5|1238
1620654030000|2021-05-10 13:40:30|3949.5|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|498
1620654040000|2021-05-10 13:40:40|3949|3948.5|3947|3946.5|3949|3948.5|3947|3946|1110
1620654050000|2021-05-10 13:40:50|3947.5|3947|3947.5|3947|3947.5|3947|3947|3946|1092
1620654060000|2021-05-10 13:41:00|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3946|3945.5|1695
1620654070000|2021-05-10 13:41:10|3948|3947|3948|3947.5|3948|3947.5|3947|3946.5|218
1620654080000|2021-05-10 13:41:20|3947.5|3947|3946.5|3945.5|3947.5|3947|3946|3945|1245
1620654090000|2021-05-10 13:41:30|3946|3945|3945.5|3945|3946|3945|3944.5|3943.5|360
1620654100000|2021-05-10 13:41:40|3946|3945.5|3945.5|3944.5|3946.5|3945.5|3945.5|3944.5|1072
1620654110000|2021-05-10 13:41:50|3946|3945|3947.5|3946.5|3948|3947|3946|3944.5|300
1620654130000|2021-05-10 13:42:10|3947|3947|3946|3945.5|3947.5|3947|3946|3945.5|548
1620654140000|2021-05-10 13:42:20|3946.5|3946|3945.5|3944.5|3947|3946.5|3945.5|3944.5|1006
1620654150000|2021-05-10 13:42:30|3946|3945|3945.5|3944.5|3946|3945.5|3945|3944|0
1620654160000|2021-05-10 13:42:40|3946|3945|3946|3945.5|3946.5|3945.5|3945.5|3944.5|1775
1620654170000|2021-05-10 13:42:50|3946.5|3946|3946|3945|3947.5|3946.5|3945|3944.5|2539
1620654180000|2021-05-10 13:43:00|3945.5|3944.5|3943.5|3942.5|3946|3944.5|3943|3942|1461
1620654190000|2021-05-10 13:43:10|3944|3943|3944|3943|3944.5|3943.5|3943.5|3942.5|537
1620654200000|2021-05-10 13:43:20|3943.5|3942.5|3942.5|3942|3943.5|3942.5|3942.5|3941.5|414
1620654210000|2021-05-10 13:43:30|3942|3941.5|3940.5|3940|3942|3941.5|3940.5|3940|1588
1620654220000|2021-05-10 13:43:40|3940|3939.5|3940|3939.5|3940.5|3940|3939.5|3938.5|1476
1620654230000|2021-05-10 13:43:50|3939.5|3939|3940|3939|3940|3939.5|3938.5|3938|3843
1620654240000|2021-05-10 13:44:00|3939.5|3938.5|3937.5|3937|3939.5|3939|3937.5|3936.5|2439
1620654250000|2021-05-10 13:44:10|3938|3937.5|3938.5|3938|3939.5|3939|3938|3937.5|872
1620654260000|2021-05-10 13:44:20|3939|3938.5|3939|3938.5|3939.5|3939|3938|3937.5|1053
1620654270000|2021-05-10 13:44:30|3939.5|3938|3938.5|3938|3939.5|3938.5|3938|3937.5|613
1620654280000|2021-05-10 13:44:40|3939|3938.5|3939.5|3939|3939.5|3939|3938.5|3937.5|468
1620654290000|2021-05-10 13:44:50|3940|3939.5|3938.5|3937.5|3940|3939.5|3938|3937.5|1410
1620654300000|2021-05-10 13:45:00|3938|3937|3937.5|3936.5|3938|3937.5|3936|3935|2924
1620654310000|2021-05-10 13:45:10|3937|3937|3937.5|3936.5|3937.5|3937|3937|3936|1739
1620654320000|2021-05-10 13:45:20|3937|3936|3938.5|3938|3938.5|3938|3936.5|3936|4195
1620654330000|2021-05-10 13:45:30|3939|3937.5|3938.5|3938|3940|3939.5|3938.5|3937.5|599
1620654340000|2021-05-10 13:45:40|3939|3937.5|3939|3938|3939|3938.5|3938|3937|1942
1620654350000|2021-05-10 13:45:50|3938.5|3937.5|3938|3937.5|3939|3938|3937.5|3936.5|118
1620654360000|2021-05-10 13:46:00|3937.5|3937|3937.5|3937|3938|3937|3937|3936.5|977
1620654370000|2021-05-10 13:46:10|3937|3936.5|3937|3936|3937.5|3937|3936.5|3936|957
1620654380000|2021-05-10 13:46:20|3937.5|3936.5|3937|3936.5|3937.5|3936.5|3936.5|3936|400
1620654390000|2021-05-10 13:46:30|3937.5|3936|3936.5|3936|3937.5|3936.5|3936.5|3936|1330
1620654400000|2021-05-10 13:46:40|3937|3935.5|3937|3936.5|3937|3936.5|3937|3935.5|1422
1620654410000|2021-05-10 13:46:50|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|856
1620654420000|2021-05-10 13:47:00|3937|3936|3938.5|3938|3938.5|3938|3937|3936|3379
1620654430000|2021-05-10 13:47:10|3938|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|413
1620654440000|2021-05-10 13:47:20|3937.5|3937|3937|3936|3938|3937|3936.5|3936|797
1620654450000|2021-05-10 13:47:30|3936.5|3935.5|3937.5|3936.5|3937.5|3937|3936.5|3935.5|3419
1620654460000|2021-05-10 13:47:40|3937|3937|3937|3936.5|3937.5|3937|3937|3936.5|1383
1620654470000|2021-05-10 13:47:50|3936.5|3936|3936.5|3935.5|3936.5|3936|3935.5|3935|1318
1620654480000|2021-05-10 13:48:00|3937|3936|3937|3936|3937.5|3937|3936.5|3936|6827
1620654490000|2021-05-10 13:48:10|3937.5|3936.5|3938|3937|3938|3937|3936.5|3936|2501
1620654500000|2021-05-10 13:48:20|3937.5|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|3454
1620654510000|2021-05-10 13:48:30|3937.5|3937|3937|3936.5|3938.5|3937.5|3937|3936.5|10873
1620654520000|2021-05-10 13:48:40|3936.5|3936|3937|3936.5|3937|3936.5|3935.5|3935|3415
1620654530000|2021-05-10 13:48:50|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|1098
1620654540000|2021-05-10 13:49:00|3936.5|3936|3936|3935.5|3937|3936.5|3936|3935.5|2345
1620654550000|2021-05-10 13:49:10|3936.5|3936|3936.5|3935.5|3936.5|3936|3936|3935.5|788
1620654560000|2021-05-10 13:49:20|3936|3936|3936.5|3936|3937|3936|3936|3936|1569
1620654570000|2021-05-10 13:49:30|3936|3935.5|3935|3934|3936.5|3935.5|3935|3934|2579
1620654580000|2021-05-10 13:49:40|3934.5|3933.5|3933.5|3933|3934.5|3933.5|3933.5|3933|982
1620654590000|2021-05-10 13:49:50|3933|3932.5|3932|3931|3933|3932.5|3932|3931|5287
1620654600000|2021-05-10 13:50:00|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|261
1620654610000|2021-05-10 13:50:10|3931|3930.5|3929|3928|3931|3930.5|3928.5|3928|676
1620654620000|2021-05-10 13:50:20|3928.5|3928.5|3925|3924.5|3928.5|3928.5|3925|3924|1708
1620654630000|2021-05-10 13:50:30|3924.5|3924|3924|3923|3925.5|3925|3923.5|3923|1778
1620654640000|2021-05-10 13:50:40|3923.5|3922.5|3923|3922.5|3923.5|3923|3923|3922|688
1620654650000|2021-05-10 13:50:50|3923.5|3922|3925.5|3924.5|3925.5|3924.5|3923.5|3922|2263
1620654660000|2021-05-10 13:51:00|3926|3925|3925|3924.5|3927|3926|3925|3924.5|2948
1620654670000|2021-05-10 13:51:10|3924.5|3924|3924|3923.5|3925|3924|3923|3922|4144
1620654680000|2021-05-10 13:51:20|3923.5|3923|3922.5|3922|3923.5|3923|3922.5|3921.5|361
1620654690000|2021-05-10 13:51:30|3923|3922.5|3924.5|3923.5|3925.5|3924.5|3923|3922.5|957
1620654700000|2021-05-10 13:51:40|3924|3923|3923.5|3922.5|3924|3923|3921.5|3921|533
1620654710000|2021-05-10 13:51:50|3924|3923|3923|3922|3924|3923|3922.5|3921.5|943
1620654720000|2021-05-10 13:52:00|3922.5|3921.5|3921|3920.5|3923|3922|3921|3920|1267
1620654730000|2021-05-10 13:52:10|3920.5|3920|3921|3920|3922|3921|3920.5|3919.5|2957
1620654740000|2021-05-10 13:52:20|3921.5|3920.5|3923|3922|3924|3923|3921.5|3920.5|2982
1620654750000|2021-05-10 13:52:30|3922.5|3921.5|3924.5|3923.5|3924.5|3924|3922|3921.5|1257
1620654760000|2021-05-10 13:52:40|3925|3924|3925.5|3924.5|3926|3925|3924.5|3923.5|523
1620654770000|2021-05-10 13:52:50|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|2695
1620654780000|2021-05-10 13:53:00|3924|3924|3926|3925|3926.5|3925.5|3924|3924|1322
1620654790000|2021-05-10 13:53:10|3925.5|3925.5|3924|3923|3926|3925.5|3924|3923|1445
1620654800000|2021-05-10 13:53:20|3924.5|3923.5|3925|3924|3925|3924.5|3924|3923.5|3508
1620654810000|2021-05-10 13:53:30|3924.5|3923.5|3925.5|3925|3925.5|3925|3924|3923|901
1620654820000|2021-05-10 13:53:40|3925|3924.5|3927.5|3927|3927.5|3927|3924|3923|3674
1620654830000|2021-05-10 13:53:50|3928|3926.5|3928|3927|3928|3927|3927|3926.5|1486
1620654840000|2021-05-10 13:54:00|3928.5|3927.5|3929.5|3928.5|3930|3928.5|3928|3927.5|948
1620654850000|2021-05-10 13:54:10|3929|3929|3932|3930.5|3932|3930.5|3928.5|3928|925
1620654860000|2021-05-10 13:54:20|3931.5|3931|3929.5|3928.5|3931.5|3931|3929.5|3928.5|2749
1620654870000|2021-05-10 13:54:30|3929|3928|3927.5|3927|3929|3928.5|3927.5|3927|855
1620654880000|2021-05-10 13:54:40|3927|3926.5|3925|3924.5|3927|3926.5|3925|3924|1000
1620654890000|2021-05-10 13:54:50|3925.5|3924|3925.5|3925|3926|3925.5|3925|3924|2342
1620654900000|2021-05-10 13:55:00|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|735
1620654910000|2021-05-10 13:55:10|3925.5|3925.5|3925.5|3924.5|3926.5|3925.5|3925.5|3924|1169
1620654920000|2021-05-10 13:55:20|3925|3924|3926.5|3926|3927.5|3926.5|3925|3924|1585
1620654930000|2021-05-10 13:55:30|3926|3925|3925|3924.5|3926|3925|3924.5|3924|431
1620654940000|2021-05-10 13:55:40|3925.5|3925|3926|3925|3926|3925|3925|3924.5|2248
1620654950000|2021-05-10 13:55:50|3926.5|3926|3925.5|3924.5|3927.5|3926.5|3925.5|3924.5|3137
1620654960000|2021-05-10 13:56:00|3926|3925|3926|3925.5|3926.5|3925.5|3925.5|3924.5|1931
1620654970000|2021-05-10 13:56:10|3926.5||3926.5||3926.5||3926||404
1620654980000|2021-05-10 13:56:20|3927|3926|3926|3925.5|3927|3926.5|3926|3925.5|1392
1620654990000|2021-05-10 13:56:30|3926.5|3925|3925.5|3925|3926.5|3925|3925|3924.5|539
1620655000000|2021-05-10 13:56:40|3925|3924.5|3925|3924.5|3926|3925|3925|3924|661
1620655010000|2021-05-10 13:56:50|3924.5|3923|3926.5|3926|3927.5|3926.5|3924|3923|3617
1620655020000|2021-05-10 13:57:00|3927|3926.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|3990
1620655030000|2021-05-10 13:57:10|3927|3926|3930|3929|3930.5|3929.5|3927|3926|1342
1620655040000|2021-05-10 13:57:20|3930.5|3929.5|3930.5|3930|3931|3930|3930.5|3929.5|1
1620655050000|2021-05-10 13:57:30|3930|3929.5|3930|3929.5|3930.5|3929.5|3928.5|3928|1978
1620655070000|2021-05-10 13:57:50|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|878
1620655080000|2021-05-10 13:58:00|3930.5|3930|3931|3930.5|3931|3930.5|3930|3929.5|2308
1620655090000|2021-05-10 13:58:10|3930.5|3930|3929.5|3929|3931|3930|3929|3928.5|2553
1620655100000|2021-05-10 13:58:20|3930|3929.5|3932.5|3932|3933|3932|3930|3929.5|1628
1620655110000|2021-05-10 13:58:30|3933|3932.5|3932.5|3931.5|3933.5|3932.5|3932|3931.5|628
1620655120000|2021-05-10 13:58:40|3932|3932|3932|3931.5|3932|3932|3932|3931.5|280
1620655130000|2021-05-10 13:58:50|3931.5|3931|3931.5|3930.5|3932|3931|3931|3930.5|2086
1620655140000|2021-05-10 13:59:00|3932|3931|3933.5|3932.5|3934|3933|3931|3930.5|1153
1620655150000|2021-05-10 13:59:10|3933|3933|3933|3932.5|3933.5|3933|3932.5|3931.5|1182
1620655160000|2021-05-10 13:59:20|3933.5||3933||3933.5||3933||1368
1620655170000|2021-05-10 13:59:30|3933.5|3933|3933.5|3932.5|3934|3933.5|3933|3932.5|1053
1620655180000|2021-05-10 13:59:40|3933|3933|3934|3933.5|3934|3933.5|3933|3932.5|364
1620655190000|2021-05-10 13:59:50|3934.5|3934|3935.5|3934.5|3936.5|3935.5|3934|3934|864
1620655200000|2021-05-10 14:00:00|3936|3935|3935|3934|3936|3935.5|3933|3932|3942
1620655210000|2021-05-10 14:00:10|3934.5|3934.5|3933|3932.5|3935|3934.5|3933|3932|234
1620655220000|2021-05-10 14:00:20|3932.5|3932|3934|3933|3934|3933.5|3932.5|3931.5|899
1620655230000|2021-05-10 14:00:30|3933.5|3932.5|3932|3931.5|3934|3932.5|3932|3931.5|997
1620655240000|2021-05-10 14:00:40|3931.5|3931|3931.5|3931|3932|3931.5|3931|3930|1529
1620655250000|2021-05-10 14:00:50|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931|883
1620655260000|2021-05-10 14:01:00|3932|3931|3931.5|3931|3932.5|3931.5|3931.5|3931|997
1620655270000|2021-05-10 14:01:10|3932|3931.5|3931|3930.5|3933|3932|3931|3930|3426
1620655280000|2021-05-10 14:01:20|3931.5|3931|3931.5|3931|3932.5|3932|3931.5|3930.5|782
1620655290000|2021-05-10 14:01:30|3931|3930.5|3932.5|3931.5|3932.5|3932|3930.5|3930|1236
1620655300000|2021-05-10 14:01:40|3932|3932|3932|3931.5|3932.5|3932|3931|3930.5|263
1620655310000|2021-05-10 14:01:50|3932.5|3931|3933.5|3933|3933.5|3933|3932.5|3931|459
1620655320000|2021-05-10 14:02:00|3933|3932.5|3933|3932|3933.5|3933|3932.5|3932|2622
1620655330000|2021-05-10 14:02:10|3932.5|3932.5|3934|3933.5|3934.5|3934|3932.5|3932.5|2107
1620655340000|2021-05-10 14:02:20|3934.5|3933|3932|3931.5|3934.5|3933|3932|3931.5|1258
1620655350000|2021-05-10 14:02:30|3931.5|3931|3931|3930.5|3931.5|3931|3930.5|3930|1392
1620655360000|2021-05-10 14:02:40|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|627
1620655370000|2021-05-10 14:02:50|3931|3930.5|3932|3931|3932|3931.5|3930.5|3930|1033
1620655380000|2021-05-10 14:03:00|3931.5|3931.5|3929|3928.5|3932|3931.5|3929|3928|1265
1620655390000|2021-05-10 14:03:10|3928.5|3928|3928.5|3928|3928.5|3928|3926|3925.5|4387
1620655400000|2021-05-10 14:03:20|3928|3927.5|3930.5|3929.5|3930.5|3930|3928|3927|2148
1620655410000|2021-05-10 14:03:30|3931|3930|3931|3930|3931.5|3931|3930.5|3929.5|2557
1620655420000|2021-05-10 14:03:40|3930.5|3929.5|3929.5|3929|3930.5|3929.5|3928.5|3928|2467
1620655430000|2021-05-10 14:03:50|3929|3928.5|3930.5|3930|3930.5|3930|3929|3928.5|3854
1620655440000|2021-05-10 14:04:00|3930|3929.5|3929.5|3928.5|3930|3929.5|3928.5|3928|2096
1620655450000|2021-05-10 14:04:10|3929|3929|3929|3928.5|3929.5|3929|3928.5|3928|2911
1620655460000|2021-05-10 14:04:20|3929.5|3929|3930|3929.5|3930|3929.5|3929|3928.5|3098
1620655470000|2021-05-10 14:04:30|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|991
1620655480000|2021-05-10 14:04:40|3930|3929.5|3931.5|3931|3931.5|3931|3930|3929.5|2717
1620655490000|2021-05-10 14:04:50|3931|3930.5|3932|3931|3932|3931.5|3931|3930|987
1620655500000|2021-05-10 14:05:00|3931.5|3931.5|3930.5|3929.5|3931.5|3931.5|3930|3929.5|1228
1620655510000|2021-05-10 14:05:10|3931|3930|3931|3930.5|3931.5|3931|3930.5|3930|947
1620655520000|2021-05-10 14:05:20|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|2779
1620655530000|2021-05-10 14:05:30|3930.5|3930.5|3932|3931.5|3932|3931.5|3930.5|3930|1887
1620655540000|2021-05-10 14:05:40|3932.5|3932|3934|3933.5|3934.5|3933.5|3932.5|3932|867
1620655550000|2021-05-10 14:05:50|3934.5|3934|3937|3936|3937.5|3936.5|3934.5|3933.5|7018
1620655560000|2021-05-10 14:06:00|3936.5|3935.5|3938|3937.5|3938|3937.5|3936|3935.5|3472
1620655570000|2021-05-10 14:06:10|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|1885
1620655580000|2021-05-10 14:06:20|3937.5|3937|3937.5|3937|3938|3937|3937|3936|3208
1620655590000|2021-05-10 14:06:30|3937|3936.5|3935.5|3935|3937|3936.5|3935.5|3934.5|3392
1620655600000|2021-05-10 14:06:40|3935|3934.5|3934.5|3934|3935|3934.5|3934|3933.5|2662
1620655610000|2021-05-10 14:06:50|3935|3934.5|3934|3933.5|3935|3934.5|3934|3933.5|1382
1620655620000|2021-05-10 14:07:00|3933.5|3933|3934.5|3934|3934.5|3934|3933.5|3933|1882
1620655630000|2021-05-10 14:07:10|3934|3933.5|3934|3933.5|3934|3933.5|3933|3932|1855
1620655640000|2021-05-10 14:07:20|3933.5|3933|3932|3931.5|3933.5|3933|3932|3931.5|1042
1620655650000|2021-05-10 14:07:30|3931.5|3931|3931.5|3931|3931.5|3931|3931|3930|491
1620655660000|2021-05-10 14:07:40|3932|3931.5|3932.5|3931.5|3932.5|3932|3931.5|3931.5|2597
1620655670000|2021-05-10 14:07:50||3932||3932||3932||3932|0
1620655680000|2021-05-10 14:08:00|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|889
1620655690000|2021-05-10 14:08:10|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932|762
1620655700000|2021-05-10 14:08:20|3933|3932.5|3932.5|3932|3933.5|3933|3932.5|3932|2090
1620655710000|2021-05-10 14:08:30|3932|3931.5|3931.5|3930.5|3932.5|3932|3931.5|3930.5|1220
1620655720000|2021-05-10 14:08:40|3931|3931|3930.5|3930|3931|3931|3930.5|3929.5|296
1620655730000|2021-05-10 14:08:50|3931|3930.5|3931.5|3931|3932|3931.5|3931|3930|1852
1620655740000|2021-05-10 14:09:00|3932|3931.5|3933.5|3933|3933.5|3933|3932|3931.5|1129
1620655750000|2021-05-10 14:09:10|3933|3932.5|3935.5|3934.5|3935.5|3934.5|3933|3932.5|737
1620655760000|2021-05-10 14:09:20|3935|3934|3933.5|3933|3935|3934|3933.5|3933|2489
1620655770000|2021-05-10 14:09:30|3934|3933.5|3933.5|3933|3934|3933.5|3933|3932.5|260
1620655780000|2021-05-10 14:09:40|3934|3933.5|3934|3933.5|3934.5|3934|3934|3933.5|1469
1620655790000|2021-05-10 14:09:50|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|954
1620655800000|2021-05-10 14:10:00|3933.5|3933|3933.5|3933|3934|3933.5|3933|3932.5|639
1620655810000|2021-05-10 14:10:10|3934|3932.5|3932|3931.5|3934|3932.5|3932|3931|653
1620655820000|2021-05-10 14:10:20|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930|217
1620655830000|2021-05-10 14:10:30|3931.5|3931|3931.5|3931|3932|3931|3931.5|3931|482
1620655840000|2021-05-10 14:10:40|3931|3930.5|3931|3930|3931.5|3930.5|3930.5|3930|875
1620655850000|2021-05-10 14:10:50|3931.5|3930.5|3931.5|3931|3931.5|3931|3931.5|3930|2102
1620655860000|2021-05-10 14:11:00|3931|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|2699
1620655870000|2021-05-10 14:11:10|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|1102
1620655880000|2021-05-10 14:11:20|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|1257
1620655890000|2021-05-10 14:11:30|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|2568
1620655900000|2021-05-10 14:11:40|||||||||260
1620655910000|2021-05-10 14:11:50|3933|3932.5|3935.5|3935|3935.5|3935|3933|3932.5|3469
1620655920000|2021-05-10 14:12:00|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|950
1620655930000|2021-05-10 14:12:10|3935|3934.5|3934.5|3934|3935.5|3935|3934.5|3934|3085
1620655940000|2021-05-10 14:12:20|3934|3933.5|3932.5|3932|3934|3933.5|3932.5|3932|4118
1620655950000|2021-05-10 14:12:30|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|1635
1620655960000|2021-05-10 14:12:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|3379
1620655970000|2021-05-10 14:12:50|3932|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|876
1620655980000|2021-05-10 14:13:00|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3931.5|3027
1620655990000|2021-05-10 14:13:10|3933.5|3933|3932|3931.5|3933.5|3933|3932|3931.5|4152
1620656000000|2021-05-10 14:13:20|3931.5|3931|3930.5|3930|3931.5|3931|3930|3929.5|4949
1620656010000|2021-05-10 14:13:30|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|1306
1620656020000|2021-05-10 14:13:40|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|699
1620656030000|2021-05-10 14:13:50|3929.5|3929|3929.5|3929|3929.5|3929.5|3929|3928.5|755
1620656040000|2021-05-10 14:14:00|3930|3929.5|3932.5|3932|3932.5|3932|3930|3929.5|3976
1620656050000|2021-05-10 14:14:10|3932|3931.5|3933|3932.5|3933|3932.5|3931.5|3931|1380
1620656060000|2021-05-10 14:14:20|3932.5|3932|3930.5|3930|3932.5|3932|3929.5|3929|1869
1620656070000|2021-05-10 14:14:30|3930|3929.5|3929.5|3929|3930.5|3929.5|3929.5|3928.5|166
1620656080000|2021-05-10 14:14:40|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|988
1620656090000|2021-05-10 14:14:50|3930|3929.5|3929|3928.5|3930|3929.5|3929|3928.5|211
1620656100000|2021-05-10 14:15:00|3929.5|3929|3929.5|3929|3930|3929.5|3929|3929|863
1620656110000|2021-05-10 14:15:10|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|364
1620656120000|2021-05-10 14:15:20|3928.5|3928|3929|3928|3930|3929|3928.5|3928|3088
1620656130000|2021-05-10 14:15:30|3928.5|3928.5|3928.5|3927.5|3930|3929|3928|3927.5|2989
1620656140000|2021-05-10 14:15:40|3928|3928|3928|3927.5|3928.5|3928|3927.5|3927|873
1620656150000|2021-05-10 14:15:50|3928.5|3928|3929|3928|3929|3928.5|3928|3927|2799
1620656160000|2021-05-10 14:16:00|3928.5|3928.5|3928|3927.5|3928.5|3928.5|3927|3926|1796
1620656170000|2021-05-10 14:16:10|3927.5|3927|3927|3926|3928|3927|3927|3926|941
1620656180000|2021-05-10 14:16:20|3926.5|3925.5|3926|3925.5|3926.5|3925.5|3926|3925|145
1620656190000|2021-05-10 14:16:30|3925.5|3925|3925.5|3925|3926|3925|3925.5|3924.5|165
1620656200000|2021-05-10 14:16:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|362
1620656210000|2021-05-10 14:16:50|3925.5|3925|3925|3924.5|3926|3925.5|3924.5|3924|2126
1620656220000|2021-05-10 14:17:00|3924.5|3924|3923.5|3923|3925|3924.5|3923.5|3923|3029
1620656230000|2021-05-10 14:17:10|3923|3922.5|3923|3922|3923|3922.5|3923|3922|301
1620656240000|2021-05-10 14:17:20|3923.5|3922.5|3923.5|3922.5|3924|3923.5|3923.5|3922|1852
1620656250000|2021-05-10 14:17:30|3923|3922|3923|3922.5|3923|3922.5|3921.5|3920.5|2692
1620656260000|2021-05-10 14:17:40|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922|271
1620656270000|2021-05-10 14:17:50|3922.5|3922|3922|3921.5|3922.5|3922|3921.5|3921|1092
1620656280000|2021-05-10 14:18:00|3922.5|3922|3922.5|3922|3922.5|3922|3921.5|3921|1114
1620656290000|2021-05-10 14:18:10|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|170
1620656300000|2021-05-10 14:18:20|3922.5|3921|3922.5|3922|3922.5|3922|3921.5|3921|1473
1620656310000|2021-05-10 14:18:30|3922|3921.5|3924|3923|3924|3923|3922|3921|398
1620656320000|2021-05-10 14:18:40|3923.5|3923.5|3924|3923|3924.5|3924|3923.5|3923|941
1620656330000|2021-05-10 14:18:50|3923.5|3922.5|3923.5|3923|3924.5|3923.5|3923|3922.5|598
1620656340000|2021-05-10 14:19:00|3924|3923.5|3924|3923.5|3924.5|3924|3923.5|3923|57
1620656350000|2021-05-10 14:19:10|3923.5|3923|3925|3924|3925|3924|3923.5|3923|211
1620656360000|2021-05-10 14:19:20|3925.5|3924.5|3925|3924.5|3926|3925.5|3925|3924.5|1240
1620656370000|2021-05-10 14:19:30|3924.5|3924|3923.5|3923|3924.5|3924|3923.5|3923|1095
1620656380000|2021-05-10 14:19:40|3923|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|422
1620656390000|2021-05-10 14:19:50|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921|480
1620656400000|2021-05-10 14:20:00|3921.5|3921|3920.5|3920|3921.5|3921|3920.5|3920|1601
1620656410000|2021-05-10 14:20:10|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|231
1620656420000|2021-05-10 14:20:20|3921|3920.5|3921.5|3921|3922.5|3922|3921|3920.5|1592
1620656430000|2021-05-10 14:20:30|3921|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|545
1620656440000|2021-05-10 14:20:40|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|355
1620656450000|2021-05-10 14:20:50|3920.5|3920|3921.5|3921|3922|3921.5|3920.5|3920|859
1620656460000|2021-05-10 14:21:00|3922|3921.5|3922.5|3922|3923.5|3922|3922|3921.5|528
1620656470000|2021-05-10 14:21:10|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|840
1620656480000|2021-05-10 14:21:20|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|1094
1620656490000|2021-05-10 14:21:30|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920|1386
1620656500000|2021-05-10 14:21:40|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920|489
1620656510000|2021-05-10 14:21:50|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1620656520000|2021-05-10 14:22:00|3921|3921|3921.5|3920.5|3921.5|3921|3920.5|3920|2640
1620656530000|2021-05-10 14:22:10|3922|3921|3921|3920.5|3922|3921.5|3921|3920|1241
1620656540000|2021-05-10 14:22:20|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3920|393
1620656550000|2021-05-10 14:22:30|3921|3920.5|3920|3919.5|3921|3920.5|3919.5|3919|1994
1620656560000|2021-05-10 14:22:40|3920.5|3920|3922|3921.5|3922|3921.5|3920.5|3920|374
1620656570000|2021-05-10 14:22:50|3921.5|3921|3921.5|3920.5|3921.5|3921.5|3921|3920|1779
1620656580000|2021-05-10 14:23:00|3922|3921|3923.5|3923|3923.5|3923|3921.5|3921|1823
1620656590000|2021-05-10 14:23:10|3923|3922.5|3923|3922.5|3923.5|3923|3922.5|3922|1342
1620656600000|2021-05-10 14:23:20|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|167
1620656610000|2021-05-10 14:23:30|3923|3922.5|3922.5|3922|3923.5|3923|3922.5|3922|1140
1620656620000|2021-05-10 14:23:40|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|2440
1620656630000|2021-05-10 14:23:50|3923|3922.5|3924|3923.5|3925|3924|3923|3922.5|1291
1620656640000|2021-05-10 14:24:00|3924.5|3924|3928.5|3928|3929|3928.5|3924|3923.5|3138
1620656650000|2021-05-10 14:24:10|3928|3927.5|3927|3926.5|3928.5|3928|3927|3926.5|1066
1620656660000|2021-05-10 14:24:20|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|824
1620656670000|2021-05-10 14:24:30|3926.5|3926|3925|3924.5|3926.5|3926|3925|3924.5|1119
1620656680000|2021-05-10 14:24:40|3924.5|3924|3923.5|3923|3924.5|3924|3923|3922.5|2928
1620656690000|2021-05-10 14:24:50|3924|3923.5|3923.5|3923|3924.5|3924|3923|3922.5|3199
1620656700000|2021-05-10 14:25:00|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923|1563
1620656710000|2021-05-10 14:25:10|3923.5|3923|3923|3922.5|3923.5|3923|3922.5|3922|1925
1620656720000|2021-05-10 14:25:20|3923.5|3923|3922.5|3921.5|3924|3923.5|3922|3921.5|2847
1620656730000|2021-05-10 14:25:30|3922|3921|3920|3919|3922|3921.5|3919.5|3919|4111
1620656740000|2021-05-10 14:25:40|3920.5|3919.5|3919.5|3919|3920.5|3920|3919.5|3919|1380
1620656750000|2021-05-10 14:25:50|3920|3919.5|3919.5|3919|3920.5|3919.5|3919.5|3919|588
1620656760000|2021-05-10 14:26:00|3919|3918.5|3920|3919.5|3920.5|3920|3919|3918.5|1824
1620656770000|2021-05-10 14:26:10|3919.5|3919|3919|3918.5|3919.5|3919|3918.5|3917.5|1175
1620656780000|2021-05-10 14:26:20|3919.5|3919|3918|3917.5|3919.5|3919|3918|3917|1246
1620656790000|2021-05-10 14:26:30|3917.5|3917|3918|3917|3918|3917.5|3916.5|3916|1908
1620656800000|2021-05-10 14:26:40|3917.5|3916.5|3917|3916|3918|3916.5|3916.5|3916|163
1620656810000|2021-05-10 14:26:50|3916.5|3916.5|3918|3917|3918|3917|3916.5|3916.5|82
1620656820000|2021-05-10 14:27:00|3918.5|3917.5|3921.5|3920.5|3921.5|3920.5|3918.5|3917.5|1067
1620656830000|2021-05-10 14:27:10|3922|3921|3922|3921.5|3923|3922.5|3921.5|3921|648
1620656840000|2021-05-10 14:27:20|3921.5|3921|3921|3920.5|3921.5|3921|3920.5|3920|904
1620656850000|2021-05-10 14:27:30|3921.5|3921|3921.5|3920.5|3922|3921|3921|3920|880
1620656860000|2021-05-10 14:27:40|3921|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|0
1620656870000|2021-05-10 14:27:50|3921|3920|3918.5|3918|3921|3920|3918.5|3918|3113
1620656880000|2021-05-10 14:28:00|3919|3917.5|3918.5|3917.5|3919.5|3918.5|3918.5|3917.5|1281
1620656890000|2021-05-10 14:28:10|3919|3918|3919|3918.5|3919|3918.5|3918.5|3917.5|472
1620656900000|2021-05-10 14:28:20|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3917.5|261
1620656910000|2021-05-10 14:28:30|3918.5|3918|3917.5|3917|3919|3918.5|3917.5|3917|476
1620656920000|2021-05-10 14:28:40|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|350
1620656930000|2021-05-10 14:28:50|3917|3916.5|3916.5|3915.5|3917.5|3917|3916|3915.5|1890
1620656940000|2021-05-10 14:29:00|3917|3916|3917.5|3917|3918.5|3918|3916.5|3916|1219
1620656950000|2021-05-10 14:29:10|3917|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|1217
1620656960000|2021-05-10 14:29:20|3917|3916|3916.5|3916|3917|3916|3916.5|3916|519
1620656970000|2021-05-10 14:29:30|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916|1060
1620656980000|2021-05-10 14:29:40|3917.5|3917|3918|3917.5|3918.5|3918|3917.5|3917|1160
1620656990000|2021-05-10 14:29:50|3918.5|3917|3917.5|3917|3918.5|3917.5|3917.5|3917|709
1620657000000|2021-05-10 14:30:00|3917|3916.5|3918.5|3917.5|3919|3918|3917|3916|1399
1620657010000|2021-05-10 14:30:10|3919|3918|3920.5|3920|3921|3920|3918.5|3918|10
1620657020000|2021-05-10 14:30:20|3921|3919.5|3919.5|3918.5|3921|3919.5|3919|3918.5|1663
1620657030000|2021-05-10 14:30:30|3919|3919|3919|3918.5|3919|3919|3919|3918.5|14
1620657040000|2021-05-10 14:30:40|3919.5|3919|3919|3918.5|3920|3919.5|3919|3918.5|496
1620657050000|2021-05-10 14:30:50|3919.5|3919|3918.5|3918|3919.5|3919|3918.5|3918|624
1620657060000|2021-05-10 14:31:00|3919|3918.5|3920|3919.5|3920.5|3920|3919|3918.5|625
1620657070000|2021-05-10 14:31:10|3920.5|3920|3919|3918.5|3920.5|3920|3918.5|3917.5|1281
1620657090000|2021-05-10 14:31:30|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|415
1620657100000|2021-05-10 14:31:40|3920.5|3920|3920.5|3920|3920.5|3920|3920|3920|1099
1620657110000|2021-05-10 14:31:50|3921|3920.5|3921.5|3921|3922|3921|3920.5|3920|1722
1620657120000|2021-05-10 14:32:00|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|34
1620657130000|2021-05-10 14:32:10|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|2281
1620657140000|2021-05-10 14:32:20|3921|3920.5|3921.5|3920.5|3921.5|3921|3920.5|3920|1295
1620657150000|2021-05-10 14:32:30|3922|3921|3921.5|3921|3922|3921.5|3921.5|3921|407
1620657160000|2021-05-10 14:32:40|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921.5|497
1620657170000|2021-05-10 14:32:50|3922|3922|3921.5|3920.5|3922|3922|3921|3920.5|408
1620657180000|2021-05-10 14:33:00|3921|3920|3921|3920.5|3921.5|3921|3920.5|3920|1733
1620657190000|2021-05-10 14:33:10|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|451
1620657200000|2021-05-10 14:33:20|3920.5|3920|3920.5|3919.5|3921|3920.5|3920|3919.5|1194
1620657210000|2021-05-10 14:33:30|3921|3920|3920.5|3919.5|3921|3920|3920|3919.5|414
1620657220000|2021-05-10 14:33:40|3920|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|655
1620657230000|2021-05-10 14:33:50|3920||3920||3920||3920||0
1620657240000|2021-05-10 14:34:00|3920.5|3920|3919.5|3919|3920.5|3920|3919.5|3919|1876
1620657250000|2021-05-10 14:34:10|3919|3918.5|3920.5|3919.5|3920.5|3920|3918.5|3918|3471
1620657260000|2021-05-10 14:34:20|3921|3920|3920|3919.5|3921|3920.5|3920|3919.5|1141
1620657270000|2021-05-10 14:34:30|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|928
1620657280000|2021-05-10 14:34:40|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|593
1620657290000|2021-05-10 14:34:50|3917.5|3917|3916|3915.5|3917.5|3917|3916|3915|1471
1620657300000|2021-05-10 14:35:00|3916.5|3916|3917|3916.5|3917.5|3916.5|3916.5|3916|1350
1620657310000|2021-05-10 14:35:10|3916.5|3916|3917.5|3917|3918|3917.5|3916.5|3916|1709
1620657320000|2021-05-10 14:35:20|3918|3916.5|3917|3916.5|3918|3916.5|3917|3916.5|574
1620657330000|2021-05-10 14:35:30|3917.5|3917|3916.5|3916|3917.5|3917|3916.5|3916|1062
1620657340000|2021-05-10 14:35:40|3917|3916.5|3915.5|3915|3917|3916.5|3915.5|3915|1178
1620657350000|2021-05-10 14:35:50|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|324
1620657360000|2021-05-10 14:36:00|3916|3915.5|3915.5|3915|3916.5|3916|3915.5|3915|1050
1620657370000|2021-05-10 14:36:10|3915|3914.5|3915|3914|3915|3914.5|3914.5|3914|2551
1620657380000|2021-05-10 14:36:20|3914.5|3914.5|3915.5|3915|3915.5|3915|3914.5|3914.5|1744
1620657390000|2021-05-10 14:36:30|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|4
1620657400000|2021-05-10 14:36:40|3916||3915.5||3916||3915.5||1030
1620657410000|2021-05-10 14:36:50|3916|3915.5|3917|3916.5|3917|3916.5|3916|3915.5|720
1620657420000|2021-05-10 14:37:00|3916.5|3916|3915|3914.5|3916.5|3916|3915|3914.5|2429
1620657430000|2021-05-10 14:37:10|3914.5|3914|3916|3915.5|3916.5|3915.5|3914.5|3914|2670
1620657440000|2021-05-10 14:37:20|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|434
1620657450000|2021-05-10 14:37:30|3916.5|3916|3916.5|3916|3917|3916.5|3916.5|3916|1545
1620657460000|2021-05-10 14:37:40|3916|3915.5|3916|3915.5|3916.5|3916|3916|3915.5|693
1620657470000|2021-05-10 14:37:50|3915.5|3915|3916|3915|3916|3915.5|3915.5|3915|1463
1620657480000|2021-05-10 14:38:00|3916.5|3915.5|3917|3916.5|3917|3916.5|3916.5|3915.5|1617
1620657490000|2021-05-10 14:38:10|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|65
1620657500000|2021-05-10 14:38:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|1409
1620657510000|2021-05-10 14:38:30|3918.5|3918|3918.5|3918|3919|3918.5|3918.5|3918|383
1620657520000|2021-05-10 14:38:40|3919|3918.5|3919|3918.5|3919|3918.5|3918.5|3918|2034
1620657530000|2021-05-10 14:38:50|3919.5|3919|3921|3920.5|3921.5|3920.5|3919|3918.5|7952
1620657540000|2021-05-10 14:39:00|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|864
1620657550000|2021-05-10 14:39:10|3920.5|3920|3919.5|3919|3920.5|3920|3919|3918.5|3170
1620657560000|2021-05-10 14:39:20|3919|3918.5|3919|3918.5|3919|3918.5|3918.5|3918|1118
1620657570000|2021-05-10 14:39:30|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|881
1620657580000|2021-05-10 14:39:40|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3919|25
1620657590000|2021-05-10 14:39:50|3920.5|3919.5|3921.5|3920.5|3921.5|3920.5|3920.5|3919.5|100
1620657600000|2021-05-10 14:40:00|3921|3921|3921.5|3921|3921.5|3921|3921|3921|149
1620657610000|2021-05-10 14:40:10|3921|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|264
1620657620000|2021-05-10 14:40:20|3920.5|3920|3920.5|3920|3921|3920.5|3920|3919.5|1164
1620657630000|2021-05-10 14:40:30|3920|3919.5|3920|3919.5|3920|3920|3920|3919|26
1620657640000|2021-05-10 14:40:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|93
1620657660000|2021-05-10 14:41:00|3921|3920.5|3922|3921.5|3922|3921.5|3920.5|3920|1817
1620657670000|2021-05-10 14:41:10|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|1
1620657680000|2021-05-10 14:41:20|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|1743
1620657690000|2021-05-10 14:41:30|3921|3920|3921|3920.5|3921|3920.5|3920.5|3920|2897
1620657700000|2021-05-10 14:41:40|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|546
1620657710000|2021-05-10 14:41:50|3920.5|3919.5|3920|3919.5|3921|3919.5|3920|3919.5|559
1620657720000|2021-05-10 14:42:00|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|605
1620657730000|2021-05-10 14:42:10|3921.5|3920.5|3920.5|3920|3921.5|3921|3920.5|3919.5|375
1620657740000|2021-05-10 14:42:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|300
1620657750000|2021-05-10 14:42:30|3920.5|3920|3920.5|3920|3920.5|3920|3920|3919.5|247
1620657760000|2021-05-10 14:42:40|3921|3919.5|3922|3921|3922|3921|3921|3919.5|1109
1620657770000|2021-05-10 14:42:50|3922.5|3921.5|3922|3921.5|3923|3922|3922|3921.5|1300
1620657780000|2021-05-10 14:43:00|3922.5|3922|3923.5|3922.5|3923.5|3923|3922|3921.5|517
1620657790000|2021-05-10 14:43:10|3923|3922|3923|3922|3923.5|3922.5|3923|3922|80
1620657800000|2021-05-10 14:43:20|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|820
1620657810000|2021-05-10 14:43:30|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3921|977
1620657820000|2021-05-10 14:43:40|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|224
1620657830000|2021-05-10 14:43:50|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|122
1620657840000|2021-05-10 14:44:00|3921|3920.5|3920.5|3920|3921.5|3921|3920.5|3920|672
1620657860000|2021-05-10 14:44:20|3921|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|233
1620657870000|2021-05-10 14:44:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|304
1620657880000|2021-05-10 14:44:40|||||||||20
1620657890000|2021-05-10 14:44:50|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|35
1620657900000|2021-05-10 14:45:00|3921|3920.5|3921|3920.5|3921.5|3920.5|3920.5|3920|1671
1620657910000|2021-05-10 14:45:10|3921.5|3920|3921|3920.5|3921.5|3921|3920.5|3920|788
1620657920000|2021-05-10 14:45:20|3920.5|3920|3921.5|3921|3921.5|3921|3920.5|3920|123
1620657930000|2021-05-10 14:45:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|812
1620657940000|2021-05-10 14:45:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|533
1620657950000|2021-05-10 14:45:50|3922|3920.5|3921.5|3921|3922|3921|3921.5|3920.5|769
1620657970000|2021-05-10 14:46:10|3921|3920.5|3920|3919|3921|3920.5|3920|3919|4322
1620657980000|2021-05-10 14:46:20|3920.5|3919.5|3920|3919|3920.5|3920|3919.5|3919|1441
1620657990000|2021-05-10 14:46:30|3919.5|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|365
1620658000000|2021-05-10 14:46:40|3919.5|3919|3919.5|3919|3920|3919.5|3919.5|3918.5|798
1620658010000|2021-05-10 14:46:50|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|779
1620658020000|2021-05-10 14:47:00|3920|3919.5|3921.5|3921|3921.5|3921|3919.5|3919|3619
1620658030000|2021-05-10 14:47:10|3921|3920.5|3920|3919.5|3921.5|3921|3920|3919.5|2094
1620658040000|2021-05-10 14:47:20|3920.5|3919|3920|3919.5|3920.5|3919.5|3920|3919|599
1620658050000|2021-05-10 14:47:30|3920.5|3920|3920|3919|3920.5|3920|3920|3919|1005
1620658060000|2021-05-10 14:47:40|3919.5|3919.5|3918.5|3918|3919.5|3919.5|3918.5|3918|2903
1620658080000|2021-05-10 14:48:00|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918|1081
1620658090000|2021-05-10 14:48:10|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918|29
1620658100000|2021-05-10 14:48:20||3919||3918.5||3919||3918.5|0
1620658110000|2021-05-10 14:48:30|3920|3919|3920|3919|3920|3919.5|3920|3918.5|719
1620658120000|2021-05-10 14:48:40|3919.5|3919.5|3920.5|3919.5|3921|3920|3919.5|3919|290
1620658130000|2021-05-10 14:48:50|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|0
1620658140000|2021-05-10 14:49:00|3921|3920|3921|3920.5|3922|3921.5|3921|3920|1295
1620658150000|2021-05-10 14:49:10|3920.5|3920|3920.5|3920|3921|3920|3920.5|3920|432
1620658160000|2021-05-10 14:49:20|3921|3920.5|3920.5|3919.5|3921.5|3921|3920|3919.5|2238
1620658170000|2021-05-10 14:49:30|3920|3919|3919.5|3919|3920|3919|3919.5|3919|805
1620658180000|2021-05-10 14:49:40|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|1223
1620658190000|2021-05-10 14:49:50|3918.5|3917.5|3917.5|3917|3918.5|3917.5|3917.5|3917|575
1620658200000|2021-05-10 14:50:00|3918|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|90
1620658210000|2021-05-10 14:50:10|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|882
1620658220000|2021-05-10 14:50:20||3917||3917.5||3917.5||3917|1
1620658230000|2021-05-10 14:50:30|3917.5|3917|3917.5|3916.5|3918|3917|3917|3916.5|704
1620658240000|2021-05-10 14:50:40|3917|3916|3916.5|3916|3917|3916|3916.5|3916|565
1620658250000|2021-05-10 14:50:50|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|564
1620658260000|2021-05-10 14:51:00|3916|3915.5|3916|3915|3916|3915.5|3915.5|3915|90
1620658270000|2021-05-10 14:51:10|3915.5|3915.5|3915|3914.5|3915.5|3915.5|3914.5|3914|1133
1620658280000|2021-05-10 14:51:20|3914.5|3914|3914.5|3914|3914.5|3914|3914|3913.5|440
1620658290000|2021-05-10 14:51:30|3914|3913.5|3913.5|3913|3914|3914|3913.5|3913|120
1620658300000|2021-05-10 14:51:40|3913|3912.5|3913|3912.5|3913.5|3912.5|3913|3912.5|669
1620658310000|2021-05-10 14:51:50|3913.5|3913|3913.5|3913|3913.5|3913|3913|3912.5|600
1620658320000|2021-05-10 14:52:00|3914|3913.5|3915.5|3914.5|3915.5|3914.5|3914|3913.5|779
1620658330000|2021-05-10 14:52:10|3915|3915|3915|3914.5|3915|3915|3915|3914.5|0
1620658340000|2021-05-10 14:52:20|3914.5|3914|3913.5|3913|3914.5|3914|3913.5|3913|2453
1620658350000|2021-05-10 14:52:30|3913|3912.5|3911|3910|3913|3912.5|3910.5|3910|1297
1620658360000|2021-05-10 14:52:40|3912|3910.5|3912.5|3911.5|3913|3912|3911.5|3910.5|3302
1620658370000|2021-05-10 14:52:50|3912|3912|3912.5|3912|3912.5|3912|3912|3911.5|100
1620658380000|2021-05-10 14:53:00|3913|3912.5|3913|3912.5|3913|3912.5|3912.5|3912|875
1620658390000|2021-05-10 14:53:10|3914|3913|3914|3913.5|3914|3913.5|3913.5|3913|3374
1620658400000|2021-05-10 14:53:20|3914.5|3914|3914|3913.5|3915|3914|3914|3913.5|1173
1620658410000|2021-05-10 14:53:30|3914.5|3914|3914|3913|3915|3914.5|3914|3913|583
1620658420000|2021-05-10 14:53:40|3914.5|3913.5|3913|3912.5|3914.5|3913.5|3913|3912|1055
1620658430000|2021-05-10 14:53:50|3913.5|3913|3913.5|3912.5|3914|3913.5|3912.5|3912|1672
1620658440000|2021-05-10 14:54:00|3914|3913|3915|3914|3915|3914.5|3914|3913|1065
1620658450000|2021-05-10 14:54:10|3915.5|3914.5|3916|3915.5|3917|3916.5|3915.5|3914.5|2061
1620658460000|2021-05-10 14:54:20|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|36
1620658470000|2021-05-10 14:54:30|3915.5|3915|3915.5|3915|3916|3915|3915.5|3915|108
1620658480000|2021-05-10 14:54:40|3915|3914.5|3915|3914.5|3915|3914.5|3914|3913|1299
1620658490000|2021-05-10 14:54:50|3915.5|3914|3915|3914.5|3915.5|3914.5|3914.5|3914|598
1620658500000|2021-05-10 14:55:00|3915.5|3915|3915.5|3915|3915.5|3915|3915|3914.5|1315
1620658510000|2021-05-10 14:55:10|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3913.5|458
1620658520000|2021-05-10 14:55:20|3914|3913.5|3914.5|3914|3914.5|3914|3914|3913.5|1158
1620658530000|2021-05-10 14:55:30|3914|3913.5|3915|3914.5|3915|3914.5|3914|3913.5|497
1620658540000|2021-05-10 14:55:40|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|681
1620658550000|2021-05-10 14:55:50|3915.5|3915|3916|3915|3916|3915.5|3915.5|3915|1349
1620658560000|2021-05-10 14:56:00|3916.5|3915.5|3917|3916.5|3918|3917|3916.5|3915.5|1207
1620658570000|2021-05-10 14:56:10|3917.5|3917|3917.5|3916.5|3918|3917|3917|3916.5|80
1620658580000|2021-05-10 14:56:20|3917||3917||3917.5||3917||0
1620658590000|2021-05-10 14:56:30|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|1183
1620658600000|2021-05-10 14:56:40|3917.5|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|361
1620658610000|2021-05-10 14:56:50|3917|3916|3918|3917.5|3918|3917.5|3917|3916|237
1620658620000|2021-05-10 14:57:00|3919|3918|3919.5|3919|3919.5|3919|3919|3918|383
1620658630000|2021-05-10 14:57:10|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|0
1620658640000|2021-05-10 14:57:20|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|98
1620658650000|2021-05-10 14:57:30|3919|3917.5|3919|3918.5|3919|3918.5|3919|3917.5|211
1620658660000|2021-05-10 14:57:40|3919.5|3919|3920.5|3920|3921|3920|3919.5|3919|305
1620658670000|2021-05-10 14:57:50|3921|3920.5|3921|3920.5|3921|3920.5|3920|3919.5|771
1620658680000|2021-05-10 14:58:00|3920.5|3920|3922|3921|3922|3921|3920.5|3920|519
1620658690000|2021-05-10 14:58:10|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|1060
1620658700000|2021-05-10 14:58:20|3922.5|3921.5|3922|3921.5|3922.5|3922|3922|3921|1368
1620658710000|2021-05-10 14:58:30|3921.5|3921|3921|3920.5|3922|3921.5|3921|3920.5|1820
1620658720000|2021-05-10 14:58:40|3920.5|3920|3922|3921|3922|3921|3920.5|3920|1584
1620658730000|2021-05-10 14:58:50|3922.5|3921.5|3922.5|3922|3923.5|3923|3922.5|3921.5|750
1620658740000|2021-05-10 14:59:00|3923|3921.5|3922.5|3922|3923|3922|3922|3921.5|1265
1620658750000|2021-05-10 14:59:10||3921.5||3922||3922||3921.5|218
1620658760000|2021-05-10 14:59:20|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|53
1620658770000|2021-05-10 14:59:30|3922|3921|3922|3921.5|3922.5|3922|3921.5|3921|1597
1620658780000|2021-05-10 14:59:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|14
1620658790000|2021-05-10 14:59:50|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|491
1620658800000|2021-05-10 15:00:00|3924.5|3923.5|3923.5|3922.5|3924.5|3923.5|3923|3922|3353
1620658810000|2021-05-10 15:00:10|3923|3922|3924|3923|3924|3923.5|3922.5|3922|1044
1620658820000|2021-05-10 15:00:20|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923|1038
1620658830000|2021-05-10 15:00:30|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|249
1620658840000|2021-05-10 15:00:40|3925|3924|3925|3924.5|3925|3924.5|3924.5|3924|673
1620658850000|2021-05-10 15:00:50|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|577
1620658860000|2021-05-10 15:01:00|3925|3924.5|3924|3923.5|3925|3924.5|3924|3923.5|588
1620658870000|2021-05-10 15:01:10|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|852
1620658880000|2021-05-10 15:01:20|3923|3923|3923|3922.5|3923.5|3923|3923|3922.5|356
1620658890000|2021-05-10 15:01:30|3923.5|3923|3923|3922.5|3924|3923.5|3923|3922.5|890
1620658900000|2021-05-10 15:01:40|3923.5|3923|3923.5|3923|3924|3923|3923|3922.5|137
1620658910000|2021-05-10 15:01:50|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|343
1620658920000|2021-05-10 15:02:00|3924|3923.5|3925|3924.5|3925|3924.5|3924|3923.5|298
1620658930000|2021-05-10 15:02:10|3925.5|3925|3926.5|3926|3926.5|3926|3925.5|3925|2149
1620658940000|2021-05-10 15:02:20|3927|3926.5|3926.5|3926|3927.5|3927|3926.5|3926|1759
1620658950000|2021-05-10 15:02:30|3926|3925.5|3927|3926|3927|3926.5|3926|3925.5|1437
1620658960000|2021-05-10 15:02:40|3926.5|3926.5|3927.5|3927|3928|3927|3926.5|3926.5|243
1620658970000|2021-05-10 15:02:50|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|288
1620658980000|2021-05-10 15:03:00|3927.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|1104
1620659000000|2021-05-10 15:03:20|3927|3926.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|1561
1620659010000|2021-05-10 15:03:30|3927|3926|3927.5|3926.5|3927.5|3927|3927|3926|338
1620659020000|2021-05-10 15:03:40|3927|3927|3926.5|3926|3927.5|3927|3926.5|3926|1404
1620659030000|2021-05-10 15:03:50|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926|459
1620659040000|2021-05-10 15:04:00|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|1241
1620659050000|2021-05-10 15:04:10|3926.5|3926|3926.5|3926|3927|3926.5|3926.5|3926|1223
1620659060000|2021-05-10 15:04:20|3926|3925.5|3927|3926.5|3927.5|3927|3926|3925.5|1534
1620659070000|2021-05-10 15:04:30|3927.5|3927|3927|3926.5|3928.5|3928|3927|3926.5|2141
1620659080000|2021-05-10 15:04:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|5754
1620659090000|2021-05-10 15:04:50|||||||||129
1620659100000|2021-05-10 15:05:00|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|2210
1620659110000|2021-05-10 15:05:10|3927.5|3926.5|3928.5|3928|3929|3928|3927.5|3926.5|1214
1620659120000|2021-05-10 15:05:20|3929|3928.5|3929.5|3929|3929.5|3929|3928.5|3928.5|1252
1620659130000|2021-05-10 15:05:30|3929|3928.5|3930.5|3930|3930.5|3930|3929|3928.5|2605
1620659140000|2021-05-10 15:05:40|3931|3929.5|3929.5|3929|3931|3930|3929.5|3929|1407
1620659150000|2021-05-10 15:05:50|3930|3929.5|3931|3930.5|3931|3930.5|3930|3929|743
1620659160000|2021-05-10 15:06:00|3931.5|3931|3930.5|3930|3931.5|3931|3930.5|3929.5|1516
1620659170000|2021-05-10 15:06:10|3931|3930.5|3930.5|3929.5|3931|3930.5|3930|3929.5|1212
1620659180000|2021-05-10 15:06:20|3930|3930|3930.5|3930|3930.5|3930|3929.5|3929|354
1620659190000|2021-05-10 15:06:30|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|295
1620659200000|2021-05-10 15:06:40|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|1243
1620659210000|2021-05-10 15:06:50|3931|3930.5|3930.5|3929.5|3931|3930.5|3930|3929.5|1439
1620659220000|2021-05-10 15:07:00|3931|3930|3931|3930|3931.5|3931|3930.5|3930|2103
1620659230000|2021-05-10 15:07:10|3930.5|3930.5|3930.5|3930|3930.5|3930.5|3930|3929.5|1673
1620659240000|2021-05-10 15:07:20|3930|3929.5|3930.5|3930|3931|3930|3929.5|3929|619
1620659250000|2021-05-10 15:07:30|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|617
1620659260000|2021-05-10 15:07:40|3931.5|3930|3932|3931|3932.5|3931.5|3931.5|3930|1046
1620659270000|2021-05-10 15:07:50|3931.5|3931.5|3931.5|3930.5|3932|3931.5|3931|3930.5|1497
1620659280000|2021-05-10 15:08:00|3931|3931|3931|3930|3931.5|3931|3930.5|3930|767
1620659290000|2021-05-10 15:08:10|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929|1279
1620659300000|2021-05-10 15:08:20|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3929.5|1838
1620659310000|2021-05-10 15:08:30|3930|3929.5|3930|3929.5|3930.5|3930|3929.5|3929|3192
1620659320000|2021-05-10 15:08:40|3930.5|3930|3931|3930.5|3931.5|3931|3930.5|3930|361
1620659330000|2021-05-10 15:08:50|3930.5|3930|3930|3929.5|3931|3930|3930|3929.5|487
1620659340000|2021-05-10 15:09:00|3930.5|3930|3930|3929.5|3931|3930|3930|3929.5|1352
1620659350000|2021-05-10 15:09:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|104
1620659360000|2021-05-10 15:09:20|||||||||1
1620659370000|2021-05-10 15:09:30|3929|3928.5|3928|3927.5|3929|3928.5|3928|3927.5|2964
1620659380000|2021-05-10 15:09:40|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|1277
1620659390000|2021-05-10 15:09:50|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|6077
1620659400000|2021-05-10 15:10:00|3928.5|3928|3927.5|3927|3928.5|3928|3927.5|3927|1266
1620659410000|2021-05-10 15:10:10|3928|3927.5|3928.5|3927.5|3928.5|3928|3927.5|3927|624
1620659420000|2021-05-10 15:10:20|3928|3928|3928|3927.5|3928|3928|3927.5|3927|76
1620659430000|2021-05-10 15:10:30|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|1259
1620659440000|2021-05-10 15:10:40|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|409
1620659450000|2021-05-10 15:10:50|3929|3928.5|3929.5|3928.5|3930|3929|3928.5|3928.5|496
1620659460000|2021-05-10 15:11:00|3929|3929|3929|3928.5|3929.5|3929|3929|3928.5|515
1620659470000|2021-05-10 15:11:10|3928.5|3928|3927|3926.5|3929|3928|3927|3926.5|6300
1620659480000|2021-05-10 15:11:20|3927.5|3927|3928.5|3927.5|3928.5|3928|3927.5|3927|185
1620659490000|2021-05-10 15:11:30|3928|3928|3927.5|3927|3928.5|3928|3927.5|3926.5|543
1620659510000|2021-05-10 15:11:50|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|625
1620659520000|2021-05-10 15:12:00|3928|3927.5|3927|3926.5|3929|3928.5|3927|3926.5|2361
1620659530000|2021-05-10 15:12:10|3927.5|3927|3927.5|3926.5|3928|3927.5|3927|3926.5|310
1620659540000|2021-05-10 15:12:20|3928|3927|3928.5|3928|3928.5|3928|3927.5|3927|248
1620659550000|2021-05-10 15:12:30|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|421
1620659560000|2021-05-10 15:12:40|3928||3928||3928.5||3928||0
1620659570000|2021-05-10 15:12:50|3928.5|3928|3928.5|3928|3929|3928|3928|3928|395
1620659580000|2021-05-10 15:13:00|3928|3927.5|3926.5|3926|3928|3927.5|3926.5|3926|2815
1620659600000|2021-05-10 15:13:20|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|255
1620659610000|2021-05-10 15:13:30|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|24
1620659620000|2021-05-10 15:13:40|3926.5|3926.5|3925.5|3925|3926.5|3926.5|3925.5|3925|2779
1620659630000|2021-05-10 15:13:50|3926|3925.5|3926|3925.5|3926.5|3926|3925.5|3925|540
1620659640000|2021-05-10 15:14:00|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|311
1620659650000|2021-05-10 15:14:10|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|163
1620659660000|2021-05-10 15:14:20|3926.5|3926|3926.5|3926|3927|3926.5|3926.5|3925.5|1214
1620659670000|2021-05-10 15:14:30|3926|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|887
1620659680000|2021-05-10 15:14:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|340
1620659690000|2021-05-10 15:14:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|188
1620659700000|2021-05-10 15:15:00|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|350
1620659710000|2021-05-10 15:15:10|3927|3926|3926|3925|3927|3926|3925|3924|670
1620659720000|2021-05-10 15:15:20|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3923.5|150
1620659730000|2021-05-10 15:15:30|3925.5|3924.5|3925.5|3924|3925.5|3924.5|3925.5|3924|123
1620659740000|2021-05-10 15:15:40|3925|3924.5|3925|3924|3925|3924.5|3925|3924|0
1620659760000|2021-05-10 15:16:00|3924.5|3923.5|3925|3923.5|3925|3924|3924.5|3923.5|484
1620659770000|2021-05-10 15:16:10||3924||3923.5||3924||3923.5|124
1620659780000|2021-05-10 15:16:20|3924|3923|3924.5|3923|3924.5|3923.5|3924|3923|86
1620659790000|2021-05-10 15:16:30||3923.5||3923.5||3923.5||3923.5|33
1620659800000|2021-05-10 15:16:40|3925|3924.5|3925|3924|3925.5|3924.5|3924.5|3923.5|224
1620659810000|2021-05-10 15:16:50|3924.5|3923|3925|3924|3925|3924|3924|3923|327
1620659820000|2021-05-10 15:17:00|3924|3923.5|3923|3922|3924|3923.5|3923|3922|613
1620659830000|2021-05-10 15:17:10|3922.5|3921.5|3923.5|3922.5|3923.5|3922.5|3922.5|3921.5|405
1620659840000|2021-05-10 15:17:20||3922||3922.5||3922.5||3922|0
1620659860000|2021-05-10 15:17:40|3924|3923|3924|3923|3924|3923|3924|3923|163
1620659870000|2021-05-10 15:17:50|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|210
1620659880000|2021-05-10 15:18:00|3924|3923|3924|3923|3924|3923|3924|3923|0
1620659890000|2021-05-10 15:18:10|3924.5|3923.5|3923.5|3922.5|3924.5|3923.5|3923.5|3922.5|134
1620659900000|2021-05-10 15:18:20|3924|3923|3924|3922.5|3924|3923|3924|3922.5|0
1620659910000|2021-05-10 15:18:30|3924.5|3923|3924.5|3923|3924.5|3923|3924.5|3923|53
1620659920000|2021-05-10 15:18:40|3924||3924||3924.5||3924||150
1620659940000|2021-05-10 15:19:00|3924.5|3923.5|3925|3924|3925.5|3924|3924.5|3923.5|737
1620659960000|2021-05-10 15:19:20|3925.5||3925.5||3925.5||3925.5||0
1620659970000|2021-05-10 15:19:30|3925||3925||3925||3925||0
1620659980000|2021-05-10 15:19:40|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3924|0
1620659990000|2021-05-10 15:19:50|3926|3924.5|3926|3925|3926|3925|3925.5|3924.5|150
1620660000000|2021-05-10 15:20:00|3926.5|3925.5|3927.5|3926|3927.5|3926|3926.5|3925.5|167
1620660010000|2021-05-10 15:20:10|3927||3927||3927||3927||0
1620660020000|2021-05-10 15:20:20|3927.5|3926.5|3927.5|3926.5|3928|3926.5|3927.5|3926.5|4
1620660030000|2021-05-10 15:20:30|3928|3927|3928|3926.5|3928|3927|3928|3926.5|250
1620660040000|2021-05-10 15:20:40|3927.5|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|86
1620660060000|2021-05-10 15:21:00|||||||||10
1620660070000|2021-05-10 15:21:10|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|165
1620660080000|2021-05-10 15:21:20|3926.5|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|288
1620660090000|2021-05-10 15:21:30|3927|3925|3926.5|3925.5|3927|3925.5|3926.5|3925|181
1620660100000|2021-05-10 15:21:40|3926|3925|3926|3925|3926.5|3925.5|3926|3925|0
1620660110000|2021-05-10 15:21:50|||||||||200
1620660120000|2021-05-10 15:22:00|3926.5|3925.5|3926|3925|3926.5|3925.5|3926|3925|50
1620660130000|2021-05-10 15:22:10|3926.5||3926||3926.5||3926||139
1620660140000|2021-05-10 15:22:20|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3924|7
1620660150000|2021-05-10 15:22:30|3925.5|3924.5|3925.5|3924.5|3926|3924.5|3925.5|3924.5|150
1620660160000|2021-05-10 15:22:40|3925|3924|3925|3924|3925|3924|3925|3924|80
1620660170000|2021-05-10 15:22:50|3925.5|3924.5|3925|3923.5|3925.5|3924.5|3925|3923.5|346
1620660180000|2021-05-10 15:23:00|3925.5|3924|3925|3924|3925.5|3924|3925|3924|150
1620660190000|2021-05-10 15:23:10|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|0
1620660210000|2021-05-10 15:23:30|3926|3924|3926|3924.5|3926|3925|3926|3924|19
1620660220000|2021-05-10 15:23:40|3927|3925|3926.5|3925.5|3927|3926|3926.5|3925|4
1620660230000|2021-05-10 15:23:50|3927|3926|3927.5|3926|3927.5|3926.5|3927|3926|367
1620660240000|2021-05-10 15:24:00|3927|3926.5|3927.5|3926|3927.5|3926.5|3927|3926|0
1620660250000|2021-05-10 15:24:10|3927|3926.5|3927|3926|3927|3926.5|3927|3926|55
1620660260000|2021-05-10 15:24:20||3925.5||3925.5||3925.5||3925.5|186
1620660270000|2021-05-10 15:24:30|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|0
1620660290000|2021-05-10 15:24:50|3927.5|3926.5|3927.5|3926.5|3928.5|3927.5|3927.5|3926.5|434
1620660300000|2021-05-10 15:25:00|3928|3927|3928|3926.5|3928|3927|3928|3926.5|232
1620660310000|2021-05-10 15:25:10|3928.5|3927|3930|3928.5|3930|3928.5|3928.5|3927|436
1620660320000|2021-05-10 15:25:20|3929.5|3928|3928.5|3927.5|3929.5|3928|3928.5|3927.5|477
1620660330000|2021-05-10 15:25:30|3929|3928|3929|3928|3930|3928.5|3929|3928|294
1620660340000|2021-05-10 15:25:40|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|88
1620660350000|2021-05-10 15:25:50|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928|316
1620660360000|2021-05-10 15:26:00|3929|3928|3928.5|3927|3929.5|3928|3928.5|3927|309
1620660370000|2021-05-10 15:26:10|3928|3927.5|3927.5|3926.5|3928.5|3927.5|3927.5|3926.5|207
1620660380000|2021-05-10 15:26:20|3927|3926|3928.5|3927|3928.5|3927|3927|3926|179
1620660400000|2021-05-10 15:26:40|3929|3928|3928.5|3927|3929|3928|3928.5|3927|60
1620660410000|2021-05-10 15:26:50|3928|3927.5|3928|3927|3928|3927.5|3928|3927|0
1620660420000|2021-05-10 15:27:00|3928.5|3927.5|3929|3928|3929.5|3928|3928.5|3927.5|342
1620660430000|2021-05-10 15:27:10|||||||||70
1620660440000|2021-05-10 15:27:20|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|385
1620660450000|2021-05-10 15:27:30|3929|3928|3929.5|3928|3929.5|3928|3929|3928|0
1620660460000|2021-05-10 15:27:40|3929||3929||3929.5||3929||0
1620660490000|2021-05-10 15:28:10|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|112
1620660500000|2021-05-10 15:28:20|||||||||12
1620660520000|2021-05-10 15:28:40|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|90
1620660530000|2021-05-10 15:28:50|3929.5|3928|3929|3928|3929.5|3928|3929|3928|0
1620660540000|2021-05-10 15:29:00|3929.5||3929||3929.5||3929||150
1620660560000|2021-05-10 15:29:20|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|30
1620660570000|2021-05-10 15:29:30|3928|3927|3928|3927|3928|3927|3928|3927|3109
1620660580000|2021-05-10 15:29:40|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|302
1620660590000|2021-05-10 15:29:50|||||||||107
1620716420000|2021-05-11 07:00:20|3892.5|3892|3889|3887.5|3892.5|3892|3887|3881|104830
1620716430000|2021-05-11 07:00:30|3890.5|3888|3892.5|3890.5|3892.5|3890.5|3890.5|3888|1047
1620716440000|2021-05-11 07:00:40|3893|3891|3896.5|3895|3896.5|3895|3893|3891|10480
1620716450000|2021-05-11 07:00:50|3898|3895.5|3901.5|3900|3901.5|3900|3898|3895|18278
1620716460000|2021-05-11 07:01:00|3902|3900.5|3904|3899.5|3905.5|3904|3902|3898.5|5624
1620716470000|2021-05-11 07:01:10|3904.5|3900|3905|3903|3905.5|3904|3901|3899.5|6781
1620716480000|2021-05-11 07:01:20|3904.5|3902.5|3904|3901|3905|3904|3903|3898.5|4636
1620716490000|2021-05-11 07:01:30|3904.5|3903|3907|3904.5|3907.5|3904.5|3903|3901|1469
1620716500000|2021-05-11 07:01:40|3908|3905|3910|3906|3911|3907|3906.5|3904|3812
1620716510000|2021-05-11 07:01:50|3910.5|3906.5|3904.5|3902|3910.5|3907.5|3904|3902|1556
1620716520000|2021-05-11 07:02:00|3905|3904.5|3902|3900|3905|3904.5|3901|3898|2704
1620716530000|2021-05-11 07:02:10|3901.5|3899.5|3901.5|3899.5|3902|3900|3900|3896.5|1335
1620716540000|2021-05-11 07:02:20|3901|3899|3901|3899|3901|3899.5|3901|3899|0
1620716550000|2021-05-11 07:02:30|3900.5|3899.5|3904.5|3903.5|3904.5|3903.5|3900.5|3899|3450
1620716560000|2021-05-11 07:02:40|3905.5|3903|3904.5|3901.5|3905.5|3903|3904.5|3901.5|811
1620716570000|2021-05-11 07:02:50|||||||||12
1620716580000|2021-05-11 07:03:00|3903.5|3901|3904.5|3902|3905|3902|3903|3900|941
1620716590000|2021-05-11 07:03:10|3905|3902.5|3907.5|3906|3909|3906|3905|3902.5|783
1620716600000|2021-05-11 07:03:20|3907|3907|3907.5|3906|3907.5|3907|3905.5|3903|1188
1620716610000|2021-05-11 07:03:30|3909.5|3909|3910|3908.5|3911|3909|3908.5|3906|7927
1620716620000|2021-05-11 07:03:40|3911|3909|3911.5|3909|3912.5|3910|3911|3908.5|3353
1620716630000|2021-05-11 07:03:50|3912|3910|3912.5|3910.5|3912.5|3910.5|3912|3910|655
1620716640000|2021-05-11 07:04:00|3912|3911|3912|3910|3912|3911.5|3911.5|3910|986
1620716650000|2021-05-11 07:04:10|3911.5|3909.5|3905|3902.5|3911.5|3909.5|3905|3902|3428
1620716660000|2021-05-11 07:04:20|3904.5|3904.5|3907.5|3905|3910|3906.5|3904.5|3902.5|2714
1620716670000|2021-05-11 07:04:30|3907|3905.5|3904.5|3901.5|3907|3906|3904|3901|296
1620716680000|2021-05-11 07:04:40|3904|3901|3902.5|3900|3904|3901.5|3902.5|3900|2512
1620716690000|2021-05-11 07:04:50|3902|3899.5|3900.5|3898|3902|3899.5|3900.5|3897.5|373
1620716700000|2021-05-11 07:05:00|3900|3898.5|3898|3896|3900|3898.5|3895|3892.5|1533
1620716710000|2021-05-11 07:05:10|3898.5|3896.5|3900.5|3897.5|3903|3901.5|3898.5|3896.5|4152
1620716720000|2021-05-11 07:05:20|3901|3898.5|3901|3899|3901.5|3900|3899.5|3898.5|8572
1620716730000|2021-05-11 07:05:30|3901.5|3898.5|3903.5|3901.5|3903.5|3901.5|3901|3898.5|1935
1620716740000|2021-05-11 07:05:40|3904.5|3902|3904|3902|3905|3902|3903.5|3901.5|275
1620716750000|2021-05-11 07:05:50|3903.5|3902.5|3904|3902.5|3904|3902.5|3903.5|3902.5|55
1620716760000|2021-05-11 07:06:00|3904.5|3903|3902|3901.5|3904.5|3903.5|3902|3900|3531
1620716770000|2021-05-11 07:06:10|3901.5|3900.5|3904|3902|3904.5|3902.5|3901.5|3900.5|2588
1620716780000|2021-05-11 07:06:20|3904.5|3902.5|3901.5|3900|3904.5|3903|3901.5|3900|4381
1620716790000|2021-05-11 07:06:30|3901|3899.5|3900.5|3899|3902.5|3901.5|3900.5|3898|4088
1620716800000|2021-05-11 07:06:40|3900|3898.5|3901.5|3900.5|3901.5|3900.5|3898|3896.5|4721
1620716810000|2021-05-11 07:06:50|3901|3900|3903|3902|3903|3902|3901|3899.5|1060
1620716820000|2021-05-11 07:07:00|3904|3902.5|3905|3902.5|3906|3904|3904|3902.5|1119
1620716830000|2021-05-11 07:07:10|3904.5|3902|3901.5|3900|3904.5|3902.5|3899.5|3897.5|3803
1620716840000|2021-05-11 07:07:20|3902|3900.5|3897|3895|3902|3900.5|3896.5|3895|2902
1620716850000|2021-05-11 07:07:30|3897.5|3895.5|3898|3896.5|3898.5|3897.5|3897|3895.5|953
1620716860000|2021-05-11 07:07:40|3898.5|3897|3898.5|3897|3899|3897.5|3898|3896.5|483
1620716870000|2021-05-11 07:07:50|3898|3897.5|3898.5|3897|3898.5|3897.5|3898|3896.5|685
1620716880000|2021-05-11 07:08:00|3899|3896.5|3896.5|3895.5|3899|3897|3896.5|3895.5|4384
1620716890000|2021-05-11 07:08:10|3897|3896|3897.5|3896|3897.5|3896.5|3897|3895.5|1082
1620716900000|2021-05-11 07:08:20|3897|3895.5|3897|3896|3897.5|3896|3897|3895.5|952
1620716910000|2021-05-11 07:08:30|3896.5|3896.5|3893.5|3891.5|3897.5|3896.5|3893|3891|1394
1620716920000|2021-05-11 07:08:40|3893|3892|3892.5|3891.5|3895|3894|3892|3890.5|811
1620716930000|2021-05-11 07:08:50|3893|3892|3894|3892|3894|3892|3893|3891.5|179
1620716940000|2021-05-11 07:09:00|3894.5|3891.5|3892|3891|3894.5|3891.5|3890.5|3889.5|1354
1620716950000|2021-05-11 07:09:10|3891.5|3890.5|3890|3888|3891.5|3890.5|3889.5|3888|2857
1620716960000|2021-05-11 07:09:20|3889.5|3888.5|3889.5|3888|3889.5|3888.5|3889.5|3888|51
1620716970000|2021-05-11 07:09:30|3889|3887.5|3888|3886.5|3889|3887.5|3887.5|3886|606
1620716980000|2021-05-11 07:09:40|3887.5|3886|3888.5|3887|3889|3887.5|3887.5|3886|917
1620716990000|2021-05-11 07:09:50|3888|3886.5|3886|3884.5|3888|3886.5|3885|3883|1039
1620717000000|2021-05-11 07:10:00|3886.5|3885.5|3886.5|3885|3887.5|3886|3885.5|3884|5211
1620717010000|2021-05-11 07:10:10|3886|3884|3885.5|3884|3886|3884|3885.5|3884|237
1620717020000|2021-05-11 07:10:20|3886|3884.5|3885.5|3884.5|3886|3884.5|3885.5|3884|875
1620717030000|2021-05-11 07:10:30|3886|3885|3887.5|3886|3887.5|3886.5|3886|3884|3860
1620717040000|2021-05-11 07:10:40|3888.5|3886.5|3888.5|3886.5|3889.5|3888.5|3888.5|3886.5|1262
1620717050000|2021-05-11 07:10:50|3888|3887|3888.5|3887.5|3888.5|3887.5|3887.5|3885|1646
1620717060000|2021-05-11 07:11:00|3889|3888|3889.5|3887.5|3890.5|3889|3889|3887.5|1414
1620717070000|2021-05-11 07:11:10|3889|3888|3886.5|3884.5|3889|3888|3885|3883.5|3383
1620717080000|2021-05-11 07:11:20|3886|3884|3886.5|3884.5|3887|3885.5|3885.5|3883|174
1620717090000|2021-05-11 07:11:30|3886|3884|3886.5|3884.5|3888.5|3886.5|3885.5|3883.5|2079
1620717100000|2021-05-11 07:11:40|3886|3883.5|3887|3885.5|3887|3885.5|3885.5|3883.5|1400
1620717110000|2021-05-11 07:11:50|3886.5|3886|3886.5|3884.5|3886.5|3886|3885|3884|961
1620717120000|2021-05-11 07:12:00|3886|3884|3882.5|3881.5|3886.5|3884.5|3882|3881.5|5138
1620717130000|2021-05-11 07:12:10|3882|3882|3885|3884|3886|3884|3882|3882|941
1620717140000|2021-05-11 07:12:20|3884.5|3883.5|3881|3880.5|3885|3883.5|3881|3880|14579
1620717150000|2021-05-11 07:12:30|3881.5|3881|3879.5|3878|3883|3881|3879.5|3878|7818
1620717160000|2021-05-11 07:12:40|3878.5|3878.5|3882|3880.5|3882|3880.5|3878.5|3877.5|272
1620717170000|2021-05-11 07:12:50|3882.5|3881|3883.5|3882|3883.5|3882|3882|3880.5|1698
1620717180000|2021-05-11 07:13:00|3884|3881.5|3888.5|3887|3888.5|3887|3884|3881.5|700
1620717190000|2021-05-11 07:13:10|3888|3887.5|3886|3884|3889.5|3888|3885.5|3884|1398
1620717200000|2021-05-11 07:13:20|3886.5|3884.5|3889|3887.5|3889|3887.5|3886|3884.5|1355
1620717210000|2021-05-11 07:13:30|3889.5|3888|3886|3884.5|3890|3888.5|3886|3884|1809
1620717220000|2021-05-11 07:13:40|3886.5|3885|3886.5|3885.5|3887|3885.5|3886|3884.5|669
1620717230000|2021-05-11 07:13:50|3886|3885|3888|3886.5|3888|3886.5|3886|3884|461
1620717240000|2021-05-11 07:14:00|3887.5|3885.5|3886.5|3885|3887.5|3886|3886|3885|239
1620717250000|2021-05-11 07:14:10|3887|3885.5|3885|3883.5|3887.5|3886.5|3884.5|3883.5|4409
1620717260000|2021-05-11 07:14:20|3884.5|3883|3884|3882.5|3884.5|3883.5|3883.5|3882|440
1620717270000|2021-05-11 07:14:30|3884.5|3883|3884.5|3882.5|3885|3884|3884|3882.5|435
1620717280000|2021-05-11 07:14:40|3885|3883|3886|3884.5|3887|3885|3885|3883|2021
1620717290000|2021-05-11 07:14:50|3886.5|3885|3888|3886.5|3888|3887|3886.5|3885|442
1620717300000|2021-05-11 07:15:00|3887.5|3887|3886|3884.5|3887.5|3887|3886|3884.5|779
1620717310000|2021-05-11 07:15:10|3886.5|3885|3886.5|3886|3889|3888|3885.5|3884.5|2632
1620717320000|2021-05-11 07:15:20|3886|3885|3885|3883.5|3886.5|3885.5|3884.5|3882.5|2095
1620717330000|2021-05-11 07:15:30|3885.5|3884|3885|3883.5|3886.5|3885.5|3884.5|3883|2877
1620717340000|2021-05-11 07:15:40|3885.5|3884|3885|3883.5|3886|3884.5|3885|3883.5|266
1620717350000|2021-05-11 07:15:50|3884.5|3884|3886.5|3885.5|3886.5|3885.5|3884.5|3884|475
1620717360000|2021-05-11 07:16:00|3886|3885|3886.5|3885.5|3886.5|3886|3885|3884|680
1620717370000|2021-05-11 07:16:10|3887|3886|3887|3886.5|3887.5|3886.5|3886|3885.5|280
1620717380000|2021-05-11 07:16:20|3887.5|3886|3889|3888|3889|3888|3886.5|3885.5|801
1620717390000|2021-05-11 07:16:30|3889.5|3888.5|3889.5|3888.5|3891|3890|3889.5|3888|3101
1620717400000|2021-05-11 07:16:40|3889|3888|3891|3890|3892.5|3890.5|3888|3887|1582
1620717410000|2021-05-11 07:16:50|3890.5|3889.5|3890.5|3889.5|3890.5|3890|3890|3888.5|343
1620717420000|2021-05-11 07:17:00|3890|3889|3891.5|3890.5|3892|3891|3890|3889|356
1620717430000|2021-05-11 07:17:10|3891|3890|3890|3889|3891.5|3890.5|3889|3888.5|936
1620717440000|2021-05-11 07:17:20|3889.5|3889.5|3893|3891.5|3893|3892|3889.5|3889.5|63
1620717450000|2021-05-11 07:17:30|3892.5|3892|3896.5|3895.5|3896.5|3895.5|3892.5|3892|517
1620717460000|2021-05-11 07:17:40|3897|3896|3897|3896|3898|3896.5|3896.5|3895.5|310
1620717470000|2021-05-11 07:17:50|3896.5|3895.5|3893.5|3892.5|3898.5|3897.5|3893.5|3892.5|3770
1620717480000|2021-05-11 07:18:00|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|594
1620717490000|2021-05-11 07:18:10|3894|3893|3897|3895.5|3897|3895.5|3894|3892.5|1622
1620717500000|2021-05-11 07:18:20|3896.5|3895|3895|3894|3896.5|3895.5|3895|3894|642
1620717510000|2021-05-11 07:18:30|3895.5|3894.5|3894.5|3893|3896|3895|3894|3892.5|1848
1620717520000|2021-05-11 07:18:40|3895|3893.5|3894.5|3894|3897.5|3895|3894.5|3893|1637
1620717530000|2021-05-11 07:18:50|3894|3893|3892.5|3891.5|3894|3893|3891|3890|2877
1620717540000|2021-05-11 07:19:00|3893|3892|3890|3888.5|3893|3892|3889.5|3888.5|1801
1620717550000|2021-05-11 07:19:10|3890.5|3889|3888.5|3887.5|3890.5|3889|3888|3886.5|1981
1620717560000|2021-05-11 07:19:20|3888|3887|3887|3886|3888|3887|3886.5|3886|1171
1620717570000|2021-05-11 07:19:30|3886|3885.5|3885.5|3885|3886.5|3885.5|3885.5|3884|1192
1620717580000|2021-05-11 07:19:40|3886.5|3885.5|3888.5|3887|3888.5|3887|3886.5|3885.5|1086
1620717590000|2021-05-11 07:19:50|3887|3886.5|3888.5|3886.5|3888.5|3886.5|3887|3886|422
1620717600000|2021-05-11 07:20:00|3888|3886|3887|3885.5|3888|3886.5|3886.5|3885|1490
1620717610000|2021-05-11 07:20:10|3886.5|3885|3885|3884.5|3886.5|3885|3885|3884|1893
1620717620000|2021-05-11 07:20:20|3885.5|3885|3886.5|3885|3886.5|3886|3885.5|3885|2001
1620717630000|2021-05-11 07:20:30|3886|3884|3886.5|3885.5|3886.5|3885.5|3885|3884|3425
1620717640000|2021-05-11 07:20:40|3887|3886|3888.5|3887|3889|3887.5|3887|3885.5|215
1620717650000|2021-05-11 07:20:50||3887.5||3887.5||3887.5||3887.5|140
1620717660000|2021-05-11 07:21:00|3888|3887|3888.5|3887.5|3890.5|3889|3888|3886.5|3738
1620717670000|2021-05-11 07:21:10|3889.5|3888|3890.5|3889|3890.5|3889.5|3889.5|3888|0
1620717680000|2021-05-11 07:21:20|3891|3889.5|3889.5|3888.5|3891|3889.5|3889.5|3888.5|648
1620717690000|2021-05-11 07:21:30|3890|3889|3890|3888.5|3891|3889.5|3889.5|3888.5|1198
1620717700000|2021-05-11 07:21:40|3890.5|3889|3890|3888.5|3890.5|3889|3889|3887.5|871
1620717710000|2021-05-11 07:21:50|3889.5|3888|3889|3888|3890|3888.5|3889|3887.5|2171
1620717720000|2021-05-11 07:22:00|3888.5|3887.5|3888|3887|3889|3887.5|3888|3886.5|460
1620717730000|2021-05-11 07:22:10|3887.5|3886.5|3886.5|3885|3888|3886.5|3886.5|3885|2444
1620717740000|2021-05-11 07:22:20|3887|3885.5|3886|3885.5|3887.5|3886|3886|3885|610
1620717750000|2021-05-11 07:22:30|3885.5|3885|3885|3884|3885.5|3885|3884.5|3883.5|789
1620717760000|2021-05-11 07:22:40|3884.5|3883.5|3884|3883|3885|3883.5|3884|3882.5|2699
1620717770000|2021-05-11 07:22:50||3883.5||3883||3883.5||3883|77
1620717780000|2021-05-11 07:23:00|3883.5|3882.5|3882|3881.5|3885|3883|3882|3881.5|5915
1620717790000|2021-05-11 07:23:10|3882.5|3880.5|3880.5|3880|3883|3882.5|3880.5|3880|2667
1620717800000|2021-05-11 07:23:20|3881|3879.5|3883|3881.5|3883|3882|3879.5|3878.5|5094
1620717810000|2021-05-11 07:23:30|3882.5|3881|3882.5|3881.5|3884.5|3883.5|3881.5|3880|4497
1620717820000|2021-05-11 07:23:40|3883|3882|3884|3882.5|3885.5|3884|3883|3882|1256
1620717830000|2021-05-11 07:23:50|3883.5|3882|3884|3882.5|3884|3883|3883|3882|155
1620717840000|2021-05-11 07:24:00|3883.5|3882|3881.5|3880.5|3883.5|3883|3881.5|3880|1249
1620717850000|2021-05-11 07:24:10|3882|3881|3883|3882|3883|3882|3881.5|3880.5|550
1620717860000|2021-05-11 07:24:20|3883.5|3882.5|3882|3880.5|3884|3883|3882|3880.5|381
1620717870000|2021-05-11 07:24:30|3882.5|3881|3882.5|3881|3882.5|3881.5|3882.5|3881|120
1620717880000|2021-05-11 07:24:40|3881.5|3881.5|3882|3880.5|3882.5|3881.5|3881.5|3880.5|5211
1620717890000|2021-05-11 07:24:50|3882.5|3881|3878.5|3877|3883|3881.5|3878|3877|7066
1620717900000|2021-05-11 07:25:00|3878|3876.5|3872.5|3871|3878|3876.5|3872.5|3871|6351
1620717910000|2021-05-11 07:25:10|3871|3870.5|3871.5|3869.5|3872.5|3871|3869|3868|2350
1620717920000|2021-05-11 07:25:20|3871|3869|3870|3868.5|3871.5|3870.5|3870|3868.5|1664
1620717930000|2021-05-11 07:25:30|3870.5|3869|3872.5|3871|3873|3872|3869.5|3868.5|3762
1620717940000|2021-05-11 07:25:40|3872|3870.5|3870.5|3869.5|3872|3870.5|3870|3869.5|968
1620717950000|2021-05-11 07:25:50|3871|3870|3871.5|3870.5|3873|3872|3871|3869.5|3515
1620717960000|2021-05-11 07:26:00|3871|3870|3871|3869.5|3872.5|3870.5|3870|3869|1681
1620717970000|2021-05-11 07:26:10|3871.5|3870|3872.5|3870.5|3872.5|3870.5|3870|3869.5|3968
1620717980000|2021-05-11 07:26:20|3873|3871|3874|3873.5|3876|3873.5|3873|3871|4202
1620717990000|2021-05-11 07:26:30|3875|3874|3872.5|3871|3875.5|3874|3871.5|3869.5|5231
1620718000000|2021-05-11 07:26:40|3872|3871.5|3876|3874.5|3876|3874.5|3872|3871.5|797
1620718010000|2021-05-11 07:26:50|3876.5|3875|3877.5|3876|3877.5|3876|3876.5|3875|150
1620718020000|2021-05-11 07:27:00|3877|3878|3878.5|3877|3880|3879|3877|3876.5|14252
1620718030000|2021-05-11 07:27:10|3879|3877.5|3879|3878|3880|3878.5|3878.5|3877|2866
1620718040000|2021-05-11 07:27:20|3879.5|3877.5|3879.5|3878.5|3879.5|3878.5|3879.5|3877.5|84
1620718050000|2021-05-11 07:27:30|3880|3879|3879|3878|3881|3879.5|3879|3878|1727
1620718060000|2021-05-11 07:27:40|3878.5|3877.5|3878.5|3877.5|3879|3878|3877|3876|1401
1620718070000|2021-05-11 07:27:50|3878|3878|3878.5|3877.5|3880|3878.5|3878|3877.5|1942
1620718080000|2021-05-11 07:28:00|3879|3878|3879.5|3879|3880.5|3879.5|3878.5|3877.5|1489
1620718090000|2021-05-11 07:28:10|3880|3879.5|3878.5|3877|3881|3879.5|3878.5|3877|2167
1620718100000|2021-05-11 07:28:20|3878|3876.5|3880|3878.5|3880|3878.5|3878|3876.5|697
1620718110000|2021-05-11 07:28:30|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878.5|1572
1620718120000|2021-05-11 07:28:40|3879.5|3878|3878.5|3877|3879.5|3878|3877.5|3877|1334
1620718130000|2021-05-11 07:28:50|3879|3877.5|3879.5|3878|3879.5|3878|3879|3877.5|150
1620718140000|2021-05-11 07:29:00|3879|3877.5|3877.5|3876|3879|3877.5|3877|3876|173
1620718150000|2021-05-11 07:29:10|3878|3876.5|3879.5|3878|3879.5|3878|3878|3876.5|95
1620718160000|2021-05-11 07:29:20|3879|3877.5|3880|3879|3880|3879|3879|3877.5|1607
1620718170000|2021-05-11 07:29:30|3879.5|3878|3878.5|3877|3879.5|3878|3878.5|3877|689
1620718180000|2021-05-11 07:29:40|3879|3877.5|3880|3878.5|3880|3878.5|3879|3877.5|727
1620718190000|2021-05-11 07:29:50|3879.5|3878|3878|3877|3880|3879.5|3877.5|3876.5|2822
1620718200000|2021-05-11 07:30:00|3878.5|3877.5|3877.5|3876.5|3879.5|3877.5|3877.5|3876.5|336
1620718210000|2021-05-11 07:30:10|3878|3877|3877|3876|3878|3877|3877|3876|1462
1620718220000|2021-05-11 07:30:20|3876|3875.5|3876|3874|3877.5|3875.5|3874|3873.5|5317
1620718230000|2021-05-11 07:30:30|3875.5|3873.5|3875|3873.5|3875.5|3873.5|3873.5|3872|755
1620718240000|2021-05-11 07:30:40|3875.5|3874|3874.5|3873|3876|3874.5|3874.5|3872.5|298
1620718250000|2021-05-11 07:30:50|3875|3873.5|3873|3872|3875|3873.5|3872.5|3871|1703
1620718260000|2021-05-11 07:31:00|3872.5|3871.5|3872|3871|3873|3871.5|3871.5|3870|10136
1620718270000|2021-05-11 07:31:10|3872.5|3871.5|3872|3871|3873|3871.5|3872|3871|0
1620718280000|2021-05-11 07:31:20|3871.5|3870.5|3872|3871.5|3872.5|3871.5|3871.5|3870.5|3154
1620718290000|2021-05-11 07:31:30|3872.5||3873||3873||3872.5||360
1620718300000|2021-05-11 07:31:40|3872.5||3873||3873||3872.5||12
1620718310000|2021-05-11 07:31:50|3872|3872|3873|3872|3873|3872|3872|3872|94
1620718320000|2021-05-11 07:32:00|3873.5|3872.5|3873.5|3872.5|3874|3872.5|3873.5|3872.5|1295
1620718330000|2021-05-11 07:32:10|3874|3873|3872.5|3872|3874|3873|3872.5|3872|658
1620718340000|2021-05-11 07:32:20|3873|3873|3874.5|3873|3875|3873.5|3872.5|3872|1353
1620718350000|2021-05-11 07:32:30|3875|3873.5|3874|3873|3875|3873.5|3874|3873|10
1620718360000|2021-05-11 07:32:40|3874.5|3873.5|3875|3873.5|3875|3873.5|3874.5|3873.5|677
1620718370000|2021-05-11 07:32:50|3875.5|3874|3876|3874.5|3876|3874.5|3875.5|3874|40
1620718380000|2021-05-11 07:33:00|3875.5|3875|3875.5|3874|3876|3875|3875|3874|1253
1620718390000|2021-05-11 07:33:10|3875|3875|3875.5|3874.5|3876.5|3875.5|3875|3874|1195
1620718400000|2021-05-11 07:33:20|3875|3874|3875|3873.5|3875|3874|3874.5|3873.5|1466
1620718410000|2021-05-11 07:33:30|3874.5|3874|3875|3873.5|3875|3874|3874|3873.5|1714
1620718420000|2021-05-11 07:33:40|3874.5|3874|3875.5|3874.5|3875.5|3874.5|3874.5|3873.5|1247
1620718430000|2021-05-11 07:33:50|3876|3875|3878|3877|3878.5|3877.5|3876|3875|1051
1620718440000|2021-05-11 07:34:00|3878.5|3877.5|3879.5|3879|3879.5|3879|3878.5|3877.5|316
1620718450000|2021-05-11 07:34:10|3880|3879.5|3880|3878.5|3880|3879.5|3879.5|3878|1197
1620718460000|2021-05-11 07:34:20|3880.5|3879|3878.5|3877.5|3880.5|3879.5|3878.5|3877.5|3223
1620718470000|2021-05-11 07:34:30|3878|3877|3877.5|3877|3878|3877|3877.5|3876.5|488
1620718480000|2021-05-11 07:34:40|3878|3876.5|3877.5|3876.5|3878|3877|3877.5|3876|1327
1620718490000|2021-05-11 07:34:50|3877|3876|3875.5|3874.5|3877|3876|3874.5|3873|707
1620718500000|2021-05-11 07:35:00|3876|3875|3876|3875|3876|3875|3876|3875|174
1620718510000|2021-05-11 07:35:10|3876.5|3875.5|3876|3875|3876.5|3876|3876|3875|1151
1620718520000|2021-05-11 07:35:20|3875.5|3874.5|3874.5|3873.5|3875.5|3874.5|3874.5|3873|305
1620718530000|2021-05-11 07:35:30|3875|3874|3875.5|3874|3875.5|3874.5|3875|3873.5|1117
1620718540000|2021-05-11 07:35:40|3875|3874.5|3875|3873.5|3876|3875|3875|3873.5|1332
1620718550000|2021-05-11 07:35:50|3875.5|3874|3875|3873.5|3876|3874.5|3875|3873.5|105
1620718560000|2021-05-11 07:36:00|3875.5|3874|3876.5|3875.5|3877|3875.5|3875.5|3874|320
1620718570000|2021-05-11 07:36:10|3877|3876|3878.5|3877.5|3879|3877.5|3876.5|3876|505
1620718580000|2021-05-11 07:36:20|3878|3877|3881|3880|3881|3880|3877.5|3876.5|12061
1620718590000|2021-05-11 07:36:30|3880.5|3879.5|3877.5|3876|3880.5|3879.5|3877|3876|2492
1620718600000|2021-05-11 07:36:40|3878|3876.5|3878.5|3877|3878.5|3877|3878|3876.5|251
1620718610000|2021-05-11 07:36:50|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3877.5|48
1620718620000|2021-05-11 07:37:00|3878.5||3878.5||3878.5||3878.5||30
1620718630000|2021-05-11 07:37:10||3878||3877.5||3878||3877|275
1620718640000|2021-05-11 07:37:20|3878|3878|3878|3877.5|3878.5|3878|3878|3877.5|1294
1620718650000|2021-05-11 07:37:30|3878.5|3877|3877|3875.5|3878.5|3877|3876.5|3875.5|449
1620718660000|2021-05-11 07:37:40|3877.5||3877||3877.5||3877||3
1620718670000|2021-05-11 07:37:50|3876.5|3875|3875|3874|3876.5|3875.5|3875|3874|1137
1620718680000|2021-05-11 07:38:00|3874.5|3873.5|3874.5|3873|3875|3873.5|3874.5|3873|870
1620718690000|2021-05-11 07:38:10|3874|3873.5|3873.5|3872.5|3874|3873.5|3873|3872|102
1620718700000|2021-05-11 07:38:20|3874|3873|3874.5|3873.5|3875.5|3874|3874|3872.5|71
1620718710000|2021-05-11 07:38:30|3875|3873|3876.5|3875.5|3876.5|3876|3875|3873|1062
1620718720000|2021-05-11 07:38:40|3877|3876|3879|3878|3879|3878|3877|3876|142
1620718730000|2021-05-11 07:38:50|||||||||666
1620718740000|2021-05-11 07:39:00|3879.5|3878.5|3879|3878|3879.5|3879|3879|3878|958
1620718750000|2021-05-11 07:39:10|3879.5|3878.5|3880|3879|3880|3879|3879.5|3878.5|299
1620718760000|2021-05-11 07:39:20|3879|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|461
1620718770000|2021-05-11 07:39:30|3880.5|3879|3881|3880|3881|3880|3880.5|3879|557
1620718780000|2021-05-11 07:39:40|3880.5|3879.5|3882|3881|3882|3881|3880.5|3879.5|2856
1620718790000|2021-05-11 07:39:50|3881.5|3880.5|3881|3879.5|3881.5|3881|3881|3879.5|837
1620718800000|2021-05-11 07:40:00|3880.5|3880|3880|3879|3880.5|3880|3879|3878|619
1620718810000|2021-05-11 07:40:10|3879.5|3878.5|3879|3877.5|3879.5|3878.5|3878|3877|251
1620718820000|2021-05-11 07:40:20|3878.5|3877|3878.5|3877|3878.5|3877.5|3877|3876|193
1620718830000|2021-05-11 07:40:30|3879|3877.5|3879|3878|3879|3878|3878.5|3877.5|406
1620718840000|2021-05-11 07:40:40|3878.5|3877.5|3879.5|3878.5|3879.5|3878.5|3878.5|3877.5|164
1620718850000|2021-05-11 07:40:50|3879|3878|3878.5|3877.5|3879.5|3878.5|3878|3877.5|405
1620718860000|2021-05-11 07:41:00|3879|3878|3881|3879.5|3881|3879.5|3879|3878|1907
1620718870000|2021-05-11 07:41:10|3881.5|3880|3884|3882.5|3884.5|3883|3881.5|3880|105
1620718880000|2021-05-11 07:41:20|3884.5|3883|3885|3883.5|3885.5|3884|3884|3883|381
1620718890000|2021-05-11 07:41:30|3884.5|3883|3882|3881|3884.5|3883|3881.5|3880|633
1620718900000|2021-05-11 07:41:40|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|156
1620718910000|2021-05-11 07:41:50|3882.5|3881.5|3883|3881.5|3883|3881.5|3882|3881.5|203
1620718920000|2021-05-11 07:42:00|3882.5|3881|3882.5|3881.5|3883|3881.5|3882|3881|269
1620718930000|2021-05-11 07:42:10|3882|3881|3882|3881|3882|3881|3882|3881|0
1620718940000|2021-05-11 07:42:20|3881.5|3881.5|3880|3878.5|3881.5|3881.5|3879.5|3878.5|1274
1620718950000|2021-05-11 07:42:30|3879.5|3879|3878|3876.5|3881|3880|3877.5|3876|407
1620718960000|2021-05-11 07:42:40|3878.5|3877|3879|3878|3879|3878|3878.5|3877|2438
1620718970000|2021-05-11 07:42:50|3879.5|3878.5|3878.5|3877.5|3880.5|3879|3878|3877|347
1620718980000|2021-05-11 07:43:00|3878|3878|3879|3878|3879|3878|3878|3878|629
1620718990000|2021-05-11 07:43:10|3879.5|3878.5|3880.5|3880|3881.5|3880.5|3879.5|3878.5|91
1620719000000|2021-05-11 07:43:20|3881|3879.5|3881.5|3880.5|3881.5|3880.5|3880.5|3879.5|221
1620719010000|2021-05-11 07:43:30|3882|3881|3883|3881.5|3883|3881.5|3882|3881|0
1620719020000|2021-05-11 07:43:40|3882.5|3882|3882|3881|3882.5|3882|3882|3881|273
1620719030000|2021-05-11 07:43:50|3881.5|3880.5|3881|3879.5|3881.5|3880.5|3880.5|3879.5|1183
1620719040000|2021-05-11 07:44:00|3880.5|3880|3879.5|3878.5|3880.5|3880|3879|3878|9
1620719050000|2021-05-11 07:44:10|3880|3879|3879.5|3878.5|3880|3879|3879.5|3878.5|71
1620719060000|2021-05-11 07:44:20|3879|3878|3877.5|3876.5|3879|3878|3877.5|3876.5|2785
1620719070000|2021-05-11 07:44:30|3878|3876|3877.5|3876|3878|3877|3877|3876|222
1620719080000|2021-05-11 07:44:40||3876.5||3876.5||3876.5||3876.5|853
1620719090000|2021-05-11 07:44:50|3877|3876|3877|3876|3877|3876|3876.5|3876|422
1620719100000|2021-05-11 07:45:00|3876.5|3876.5|3876|3875|3876.5|3876.5|3875.5|3875|518
1620719110000|2021-05-11 07:45:10|3876.5|3875.5|3876.5|3876|3877|3876.5|3876|3875|685
1620719120000|2021-05-11 07:45:20|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|436
1620719130000|2021-05-11 07:45:30|3877|3876.5|3878|3877|3878.5|3877|3877|3876|474
1620719140000|2021-05-11 07:45:40|3877.5|3876.5|3877|3876|3877.5|3877|3876.5|3875.5|591
1620719150000|2021-05-11 07:45:50|3876.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876.5|0
1620719160000|2021-05-11 07:46:00|3877|3876|3876.5|3876|3877.5|3876.5|3876.5|3876|827
1620719170000|2021-05-11 07:46:10|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|0
1620719180000|2021-05-11 07:46:20|3876.5|3876|3877|3876|3878|3877.5|3876.5|3876|3483
1620719190000|2021-05-11 07:46:30|3876.5|3875.5|3876|3875|3876.5|3875.5|3875.5|3875|629
1620719200000|2021-05-11 07:46:40|3876.5|3875.5|3878.5|3877.5|3878.5|3878|3876.5|3875.5|132
1620719210000|2021-05-11 07:46:50|3878|3878|3878|3877.5|3878.5|3878|3878|3877|594
1620719220000|2021-05-11 07:47:00|3877.5|3877|3880|3879|3880|3879|3877.5|3876.5|1930
1620719230000|2021-05-11 07:47:10|3879.5|3879.5|3881|3880|3881|3880.5|3879.5|3879|377
1620719240000|2021-05-11 07:47:20|3880.5|3880.5|3882.5|3881.5|3883|3882|3880.5|3880.5|265
1620719250000|2021-05-11 07:47:30|3882|3881|3880.5|3880|3882|3881|3880.5|3879.5|428
1620719260000|2021-05-11 07:47:40|3880|3879.5|3880.5|3880|3880.5|3880|3879.5|3879|554
1620719270000|2021-05-11 07:47:50|3881|3880.5|3881|3880|3881.5|3880.5|3880.5|3879.5|1635
1620719280000|2021-05-11 07:48:00|3880.5|3880.5|3878|3877|3881|3880.5|3877|3876.5|7482
1620719290000|2021-05-11 07:48:10|3877.5|3876.5|3876.5|3875.5|3877.5|3876.5|3875.5|3875|1491
1620719300000|2021-05-11 07:48:20|3877|3876|3877|3876|3879|3878|3877|3876|707
1620719310000|2021-05-11 07:48:30|3877.5|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|427
1620719320000|2021-05-11 07:48:40|3878.5|3878|3878|3877.5|3879|3878|3878|3877.5|326
1620719330000|2021-05-11 07:48:50|3878.5|3878|3877.5|3877|3878.5|3878|3877.5|3877|973
1620719340000|2021-05-11 07:49:00|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|1032
1620719350000|2021-05-11 07:49:10|3878.5|3877|3877.5|3877|3878.5|3877.5|3877|3876.5|829
1620719360000|2021-05-11 07:49:20|3877|3876.5|3876.5|3875.5|3877.5|3876.5|3876|3875|1008
1620719370000|2021-05-11 07:49:30|3876|3875|3875.5|3875|3876.5|3875.5|3875|3874.5|1120
1620719380000|2021-05-11 07:49:40|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|989
1620719390000|2021-05-11 07:49:50|3876|3875|3876|3875|3876.5|3875.5|3875.5|3874.5|795
1620719400000|2021-05-11 07:50:00|3876.5|3875.5|3875|3874.5|3876.5|3875.5|3874.5|3874|2846
1620719410000|2021-05-11 07:50:10|3874.5|3874|3875.5|3875|3875.5|3875|3874.5|3874|1069
1620719420000|2021-05-11 07:50:20|3875|3874.5|3875|3874.5|3876|3875|3874|3873|3965
1620719430000|2021-05-11 07:50:30|3875.5|3875|3876|3875|3876|3875.5|3875|3874|3686
1620719440000|2021-05-11 07:50:40|3875.5|3875.5|3874.5|3873.5|3875.5|3875.5|3874|3873.5|501
1620719450000|2021-05-11 07:50:50|3874|3874|3874.5|3873.5|3875|3874|3874|3873.5|1967
1620719460000|2021-05-11 07:51:00|3875|3874|3875|3874.5|3875.5|3875|3874.5|3873.5|3566
1620719470000|2021-05-11 07:51:10|3874.5|3874|3874.5|3874|3875|3874.5|3874.5|3874|732
1620719480000|2021-05-11 07:51:20|3874|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|1358
1620719490000|2021-05-11 07:51:30|3874|3873|3872.5|3872|3874|3873|3872.5|3872|333
1620719500000|2021-05-11 07:51:40|3873|3872.5|3873|3872|3873.5|3873|3873|3872|804
1620719510000|2021-05-11 07:51:50|3872.5|3872.5|3874.5|3874|3874.5|3874|3872.5|3872.5|1078
1620719520000|2021-05-11 07:52:00|3874|3873.5|3875|3874.5|3876|3875.5|3874|3873.5|2427
1620719530000|2021-05-11 07:52:10|3875.5|3875|3876|3875|3876.5|3876|3875.5|3875|2167
1620719540000|2021-05-11 07:52:20|3875.5|3875.5|3876|3875|3876|3875.5|3875.5|3875|1271
1620719550000|2021-05-11 07:52:30|3875.5|3875.5|3875.5|3875|3876.5|3875.5|3875|3874.5|1686
1620719560000|2021-05-11 07:52:40|3876|3875.5|3877|3876.5|3878.5|3878|3876|3875|1153
1620719570000|2021-05-11 07:52:50|3876.5|3876|3875.5|3875|3877|3876|3875.5|3875|1595
1620719580000|2021-05-11 07:53:00|3875|3874.5|3874|3873.5|3875|3875|3874|3873.5|737
1620719590000|2021-05-11 07:53:10|3874.5|3873|3874|3873|3874.5|3873.5|3873.5|3872.5|884
1620719600000|2021-05-11 07:53:20|3873.5|3872.5|3872.5|3871.5|3873.5|3872.5|3871.5|3871|3196
1620719610000|2021-05-11 07:53:30|3873|3872|3872|3871|3873.5|3872.5|3871.5|3871|1497
1620719620000|2021-05-11 07:53:40|3871.5|3870.5|3872|3871.5|3873|3872|3871.5|3870.5|3750
1620719630000|2021-05-11 07:53:50|3871.5|3871|3872|3871|3872|3871|3871.5|3871|20
1620719640000|2021-05-11 07:54:00|3872.5|3871.5|3872.5|3872|3872.5|3872|3872.5|3871|203
1620719650000|2021-05-11 07:54:10|3873|3871.5|3872.5|3872|3873|3872.5|3872.5|3871.5|2137
1620719660000|2021-05-11 07:54:20|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3871.5|921
1620719670000|2021-05-11 07:54:30|3873|3872.5|3873.5|3872.5|3874|3873.5|3873|3872.5|760
1620719680000|2021-05-11 07:54:40|3873|3873|3873.5|3873|3873.5|3873|3873|3872.5|364
1620719690000|2021-05-11 07:54:50|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873.5|0
1620719700000|2021-05-11 07:55:00|3875.5|3875|3875|3874.5|3876|3875.5|3874.5|3874|735
1620719710000|2021-05-11 07:55:10|3874.5|3874|3876|3875.5|3877|3876|3873.5|3873|2284
1620719720000|2021-05-11 07:55:20|3875.5|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|1684
1620719730000|2021-05-11 07:55:30|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|346
1620719740000|2021-05-11 07:55:40|3875|3874|3875|3874.5|3875|3874.5|3875|3874|330
1620719750000|2021-05-11 07:55:50|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3873.5|904
1620719760000|2021-05-11 07:56:00|3875.5|3875|3875.5|3874.5|3876|3875|3875|3874.5|993
1620719770000|2021-05-11 07:56:10|3875|3874|3874.5|3873.5|3875|3874|3874|3873.5|1372
1620719780000|2021-05-11 07:56:20|3874|3874|3874.5|3874|3875|3874.5|3874|3874|354
1620719790000|2021-05-11 07:56:30|3875|3874.5|3876|3875|3876.5|3876|3875|3874|4123
1620719800000|2021-05-11 07:56:40|3875.5|3875.5|3877.5|3877|3878|3877|3875.5|3875|2928
1620719810000|2021-05-11 07:56:50|3878|3876.5|3878.5|3877.5|3878.5|3877.5|3876.5|3876|341
1620719820000|2021-05-11 07:57:00|3878|3877|3877|3876.5|3878|3877|3876.5|3876|995
1620719830000|2021-05-11 07:57:10|3877.5|3877|3879|3878|3879|3878.5|3877|3876.5|576
1620719840000|2021-05-11 07:57:20|3879.5|3878.5|3880|3879.5|3880|3879.5|3879.5|3878.5|4239
1620719850000|2021-05-11 07:57:30|3880.5|3880|3880|3879.5|3880.5|3880|3879.5|3879|1987
1620719860000|2021-05-11 07:57:40|3880.5|3880|3881|3880.5|3881.5|3881|3880.5|3880|1045
1620719870000|2021-05-11 07:57:50|3881.5|3881|3882.5|3882|3883|3882.5|3881|3881|370
1620719880000|2021-05-11 07:58:00|3883|3882.5|3881.5|3881|3883|3882.5|3881.5|3880.5|364
1620719890000|2021-05-11 07:58:10|3882|3881.5|3882|3881|3882|3881.5|3881.5|3881|228
1620719900000|2021-05-11 07:58:20|3881.5|3881.5|3879.5|3879|3881.5|3881.5|3879|3878.5|2158
1620719910000|2021-05-11 07:58:30|3879|3878.5|3879|3878.5|3879.5|3879|3879|3878.5|1405
1620719920000|2021-05-11 07:58:40|3879.5|3879|3880|3879|3880|3879|3879.5|3878.5|236
1620719930000|2021-05-11 07:58:50|3880.5|3879.5|3879.5|3879|3880.5|3880|3879.5|3879|613
1620719940000|2021-05-11 07:59:00|3880|3879.5|3881.5|3880.5|3881.5|3880.5|3880|3879|520
1620719950000|2021-05-11 07:59:10|3881||3881.5||3881.5||3881||0
1620719960000|2021-05-11 07:59:20|3881|3881|3884|3883|3884|3883|3881|3881|981
1620719970000|2021-05-11 07:59:30|3883.5|3882.5|3885|3884.5|3885|3884.5|3883.5|3882.5|213
1620719980000|2021-05-11 07:59:40|3885.5|3885|3885.5|3884.5|3887.5|3887|3885|3884.5|1475
1620719990000|2021-05-11 07:59:50|3885|3885|3885.5|3885|3885.5|3885|3885|3884.5|36
1620720000000|2021-05-11 08:00:00|3886|3885.5|3885.5|3885|3887.5|3886.5|3885.5|3885|1346
1620720010000|2021-05-11 08:00:10|3885|3884.5|3887|3886.5|3887.5|3887|3885|3884.5|179
1620720020000|2021-05-11 08:00:20|3887.5|3886|3887|3886.5|3887.5|3886.5|3887|3886|0
1620720030000|2021-05-11 08:00:30|3886.5|3886|3887.5|3886.5|3887.5|3886.5|3885|3884.5|1372
1620720040000|2021-05-11 08:00:40|3887|3886|3887.5|3887|3887.5|3887|3887|3886|0
1620720050000|2021-05-11 08:00:50|3887|3886.5|3889|3888.5|3889|3888.5|3886.5|3886|1118
1620720060000|2021-05-11 08:01:00|3888.5|3888|3887.5|3887|3888.5|3888|3887|3886|3068
1620720070000|2021-05-11 08:01:10|3888|3886.5|3889|3888|3889|3888|3887|3886.5|357
1620720080000|2021-05-11 08:01:20|3889.5|3888.5|3886|3885.5|3889.5|3888.5|3886|3885|1607
1620720090000|2021-05-11 08:01:30|3886.5|3885|3886|3885.5|3886.5|3886|3885.5|3885|990
1620720100000|2021-05-11 08:01:40|3885.5|3885|3886.5|3886|3887|3886|3885|3884.5|496
1620720110000|2021-05-11 08:01:50|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886|0
1620720120000|2021-05-11 08:02:00|3888|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|1298
1620720130000|2021-05-11 08:02:10|3887.5|3886.5|3885.5|3884.5|3888|3886.5|3885|3884.5|1005
1620720140000|2021-05-11 08:02:20|3885|3885|3886.5|3885.5|3886.5|3885.5|3885|3885|259
1620720150000|2021-05-11 08:02:30|3886|3885|3886|3885|3886.5|3885.5|3885.5|3885|471
1620720160000|2021-05-11 08:02:40|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3886|3885|0
1620720170000|2021-05-11 08:02:50|3885.5|3885|3884|3883|3886|3885|3882.5|3882|1798
1620720180000|2021-05-11 08:03:00|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884|3883|0
1620720190000|2021-05-11 08:03:10|3884|3883|3883|3882|3884.5|3883.5|3883|3882|3
1620720200000|2021-05-11 08:03:20|3883.5|3882.5|3882|3881.5|3883.5|3882.5|3882|3881|8478
1620720210000|2021-05-11 08:03:30|3881.5|3881|3883|3882|3883|3882|3880|3879.5|1410
1620720220000|2021-05-11 08:03:40|3882.5|3882.5|3883.5|3883|3883.5|3883|3882.5|3882|168
1620720230000|2021-05-11 08:03:50|3884|3883.5|3883|3882.5|3885|3884|3883|3882|1452
1620720240000|2021-05-11 08:04:00|3882.5|3882|3881.5|3881|3882.5|3882|3881.5|3880.5|243
1620720250000|2021-05-11 08:04:10|3882|3880.5|3881.5|3880.5|3882|3881|3880|3879|809
1620720260000|2021-05-11 08:04:20|3880.5|3879.5|3881|3880|3881|3880.5|3879.5|3879|2628
1620720270000|2021-05-11 08:04:30|3880.5|3879.5|3880.5|3879.5|3881|3880|3879|3878|4163
1620720280000|2021-05-11 08:04:40|3881|3878.5|3876.5|3875.5|3881|3879.5|3876|3875.5|18101
1620720290000|2021-05-11 08:04:50|3876|3875|3875|3874|3877.5|3876.5|3874.5|3874|2212
1620720300000|2021-05-11 08:05:00|3875.5|3874.5|3875.5|3874.5|3876.5|3876|3875|3874.5|1983
1620720310000|2021-05-11 08:05:10|3875|3874|3875|3874.5|3876|3875.5|3874.5|3874|2042
1620720320000|2021-05-11 08:05:20|3874.5|3874|3873|3872|3875|3874.5|3871.5|3871|2082
1620720330000|2021-05-11 08:05:30|3873.5|3872.5|3873|3872|3873.5|3873|3872.5|3871.5|1986
1620720340000|2021-05-11 08:05:40|3873.5|3872.5|3874|3873.5|3875|3874.5|3873|3872.5|1013
1620720350000|2021-05-11 08:05:50|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3873.5|1581
1620720360000|2021-05-11 08:06:00|3874.5|3874|3876.5|3876|3876.5|3876|3873.5|3873|1432
1620720370000|2021-05-11 08:06:10|3877|3876.5|3878|3877.5|3878.5|3878|3877|3876.5|3133
1620720380000|2021-05-11 08:06:20|3878.5|3878|3880.5|3880|3880.5|3880|3878.5|3877.5|858
1620720390000|2021-05-11 08:06:30|3881|3880.5|3881.5|3880.5|3882|3881.5|3881|3880.5|1134
1620720400000|2021-05-11 08:06:40|3881|3881|3882|3881|3882|3881|3881|3880.5|253
1620720410000|2021-05-11 08:06:50|3881.5|3880.5|3880|3879|3882|3880.5|3880|3879|868
1620720420000|2021-05-11 08:07:00|3879.5|3878.5|3881|3880|3881|3880|3879|3878.5|343
1620720430000|2021-05-11 08:07:10|3880.5|3879.5|3879|3877.5|3880.5|3880|3878|3877|642
1620720440000|2021-05-11 08:07:20|3879.5|3878|3882|3881|3882|3881|3879.5|3878|468
1620720450000|2021-05-11 08:07:30|3881.5|3881.5|3883.5|3882.5|3883.5|3882.5|3881.5|3881|536
1620720460000|2021-05-11 08:07:40|3883|3882|3881|3880|3883|3882|3880.5|3879.5|1780
1620720470000|2021-05-11 08:07:50|3881.5|3880.5|3881|3880.5|3882.5|3881.5|3881|3880|2050
1620720480000|2021-05-11 08:08:00|3880.5|3880|3881|3880|3881|3880|3879.5|3879|4357
1620720490000|2021-05-11 08:08:10|3881.5||3880.5||3881.5||3880.5||0
1620720500000|2021-05-11 08:08:20|3881|3880.5|3882|3881.5|3882|3881.5|3881|3880.5|1057
1620720510000|2021-05-11 08:08:30|3882.5|3882|3884|3883|3884|3883|3882.5|3882|1682
1620720520000|2021-05-11 08:08:40|3883.5|3883.5|3885|3884.5|3885.5|3884.5|3883.5|3883.5|1705
1620720530000|2021-05-11 08:08:50|3884.5|3884|3883.5|3882.5|3884.5|3884|3883|3882.5|1382
1620720540000|2021-05-11 08:09:00|3883|3882|3882|3881|3883|3882|3882|3880.5|1577
1620720550000|2021-05-11 08:09:10|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|15
1620720560000|2021-05-11 08:09:20|3883|3882|3884.5|3883.5|3884.5|3883.5|3882.5|3882|747
1620720570000|2021-05-11 08:09:30|3885|3884|3886|3885|3886|3885|3884.5|3883.5|138
1620720580000|2021-05-11 08:09:40|3886.5|3885.5|3886|3885|3886.5|3885.5|3885.5|3884.5|1176
1620720590000|2021-05-11 08:09:50|3885.5|3885.5|3885.5|3885|3886|3885.5|3884|3883.5|4897
1620720600000|2021-05-11 08:10:00|3886|3885.5|3885|3884|3886.5|3885.5|3885|3884|1019
1620720610000|2021-05-11 08:10:10|3884.5|3884.5|3885|3884|3885.5|3884.5|3884.5|3883.5|881
1620720620000|2021-05-11 08:10:20|3884.5|3883.5|3885|3884|3885|3884|3884|3883|549
1620720630000|2021-05-11 08:10:30|3885.5|3884.5|3884|3883.5|3885.5|3885|3884|3883.5|1303
1620720640000|2021-05-11 08:10:40|3884.5|3884|3883.5|3882.5|3884.5|3884|3883|3882.5|3708
1620720650000|2021-05-11 08:10:50|3884|3883|3884.5|3883.5|3884.5|3883.5|3884|3883|150
1620720660000|2021-05-11 08:11:00|3884|3884|3883.5|3882.5|3884.5|3884|3883|3882.5|738
1620720670000|2021-05-11 08:11:10||3883||3882.5||3883||3882.5|1
1620720680000|2021-05-11 08:11:20|3884|3883|3884.5|3884|3884.5|3884|3884|3883|412
1620720690000|2021-05-11 08:11:30|3884|3883.5|3883.5|3882.5|3884|3883.5|3883|3882.5|849
1620720700000|2021-05-11 08:11:40|3883|3883|3880.5|3879.5|3883|3883|3880.5|3879.5|558
1620720710000|2021-05-11 08:11:50|3880|3879|3880.5|3879.5|3880.5|3879.5|3879|3878.5|874
1620720720000|2021-05-11 08:12:00|3880|3879|3881.5|3881|3881.5|3881|3879.5|3878.5|2306
1620720730000|2021-05-11 08:12:10|3881|3880.5|3882.5|3881.5|3882.5|3881.5|3880.5|3880|614
1620720740000|2021-05-11 08:12:20||3881||3882||3882||3881|20
1620720750000|2021-05-11 08:12:30|3883|3881.5|3882|3881|3883|3882|3881.5|3880.5|3055
1620720760000|2021-05-11 08:12:40|3881.5|3880.5|3880|3879.5|3881.5|3880.5|3880|3879|875
1620720770000|2021-05-11 08:12:50|3880.5|3879|3880.5|3880|3881|3880|3880|3879|1446
1620720780000|2021-05-11 08:13:00|3881|3880.5|3881.5|3881|3882|3881|3881|3880.5|20
1620720790000|2021-05-11 08:13:10|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3879.5|889
1620720800000|2021-05-11 08:13:20|3881|3880|3883|3882.5|3884|3883.5|3880|3879.5|3112
1620720810000|2021-05-11 08:13:30|3883.5|3883|3883.5|3882|3885.5|3884.5|3883.5|3882|5099
1620720820000|2021-05-11 08:13:40|3883|3882.5|3882.5|3881.5|3883.5|3882.5|3882|3881|2210
1620720830000|2021-05-11 08:13:50|3882|3881|3880|3879|3882.5|3881.5|3879.5|3878.5|1352
1620720840000|2021-05-11 08:14:00|3879.5|3879.5|3880|3879.5|3881|3880.5|3879.5|3879|909
1620720850000|2021-05-11 08:14:10|3880.5||3880.5||3880.5||3880.5||91
1620720860000|2021-05-11 08:14:20|3881|3880|3882.5|3881.5|3883|3882|3881|3880|754
1620720870000|2021-05-11 08:14:30|3883|3882|3883.5|3882.5|3883.5|3882.5|3882.5|3882|1188
1620720880000|2021-05-11 08:14:40|3883|3882|3884.5|3884|3884.5|3884|3883|3882|318
1620720890000|2021-05-11 08:14:50|3884|3883.5|3883|3882|3884|3884|3882.5|3882|3386
1620720900000|2021-05-11 08:15:00|3882.5|3882.5|3882.5|3882|3883.5|3882.5|3882.5|3882|790
1620720910000|2021-05-11 08:15:10|3882|3881.5|3881.5|3881|3882|3881.5|3880.5|3880|1386
1620720920000|2021-05-11 08:15:20|3881|3880.5|3881|3880.5|3882|3881|3880.5|3880|1755
1620720930000|2021-05-11 08:15:30|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880|794
1620720940000|2021-05-11 08:15:40|3880.5|3880|3881|3880.5|3881|3880.5|3879.5|3879|773
1620720950000|2021-05-11 08:15:50|3881.5|3881|3881.5|3881|3883|3882|3881|3880.5|894
1620720960000|2021-05-11 08:16:00|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|737
1620720970000|2021-05-11 08:16:10|3883|3882|3883.5|3883|3884|3883|3883|3882|0
1620720980000|2021-05-11 08:16:20|3884|3882.5|3883|3882.5|3884|3882.5|3883|3882|227
1620720990000|2021-05-11 08:16:30|3883.5|3883|3885.5|3885|3886|3885|3883.5|3883|899
1620721000000|2021-05-11 08:16:40|3885|3884.5|3884.5|3883.5|3886|3885|3884|3883|911
1620721010000|2021-05-11 08:16:50|3885|3884|3884.5|3884|3885|3884|3884|3883.5|38
1620721020000|2021-05-11 08:17:00|3885||3885||3885||3884.5||5
1620721030000|2021-05-11 08:17:10|3884.5|3883.5|3882.5|3882|3885|3883.5|3882.5|3881.5|1440
1620721040000|2021-05-11 08:17:20|3882|3881.5|3884|3883|3884|3883|3881.5|3880.5|1345
1620721050000|2021-05-11 08:17:30|3883.5|3882.5|3883.5|3882.5|3884|3883|3883|3882.5|445
1620721060000|2021-05-11 08:17:40|3883|3883|3882.5|3882|3883.5|3883|3880.5|3879.5|1232
1620721070000|2021-05-11 08:17:50|3883||3882.5||3883||3882.5||0
1620721080000|2021-05-11 08:18:00|3882|3881.5|3884|3883.5|3884|3883.5|3881.5|3881|2788
1620721090000|2021-05-11 08:18:10|3883.5|3883|3883.5|3882.5|3884|3883|3883|3882|411
1620721100000|2021-05-11 08:18:20|3883|3882|3882|3881.5|3883.5|3882.5|3881.5|3880.5|1598
1620721110000|2021-05-11 08:18:30|3882.5|3882|3882.5|3882|3882.5|3882|3882|3881|2647
1620721120000|2021-05-11 08:18:40|3883|3881.5|3882|3881.5|3883|3882|3882|3881.5|515
1620721130000|2021-05-11 08:18:50|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|0
1620721140000|2021-05-11 08:19:00|3881.5|3881.5|3880.5|3880|3881.5|3881.5|3880|3879|214
1620721150000|2021-05-11 08:19:10|3881|3880.5|3881|3880|3882|3881.5|3881|3880|1174
1620721160000|2021-05-11 08:19:20|3880.5|3880.5|3881|3880|3881|3880.5|3880.5|3880|510
1620721170000|2021-05-11 08:19:30|3881.5|3880.5|3880|3879.5|3881.5|3881|3880|3879|1267
1620721180000|2021-05-11 08:19:40|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|0
1620721190000|2021-05-11 08:19:50|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880|1230
1620721200000|2021-05-11 08:20:00|3881|3881|3881.5|3880.5|3881.5|3881|3881|3880.5|585
1620721210000|2021-05-11 08:20:10|3882|3881|3881.5|3881|3882|3881|3881.5|3880.5|91
1620721220000|2021-05-11 08:20:20|3881|3880.5|3879.5|3879|3881|3880.5|3879.5|3879|1022
1620721230000|2021-05-11 08:20:30|3879|3878.5|3878|3877|3879.5|3878.5|3877|3876.5|725
1620721240000|2021-05-11 08:20:40|3878.5|3877.5|3878|3877.5|3878.5|3878|3878|3877|49
1620721250000|2021-05-11 08:20:50|3877.5|3877|3877.5|3876.5|3878|3877|3877.5|3876.5|16
1620721260000|2021-05-11 08:21:00|3877|3876|3875.5|3874.5|3877.5|3876|3875.5|3874.5|784
1620721280000|2021-05-11 08:21:20|3876|3875|3873|3872.5|3876|3875|3872.5|3871.5|2160
1620721290000|2021-05-11 08:21:30|3873.5|3873|3876|3875|3876|3875|3873.5|3873|2335
1620721300000|2021-05-11 08:21:40|3875.5|3875.5|3875.5|3874.5|3876|3875.5|3875|3874.5|1176
1620721310000|2021-05-11 08:21:50|3875|3874|3877|3876|3877|3876|3875|3874|106
1620721320000|2021-05-11 08:22:00|3877.5|3876.5|3876.5|3876|3877.5|3876.5|3876.5|3876|162
1620721330000|2021-05-11 08:22:10|3877||3877||3877||3877||637
1620721350000|2021-05-11 08:22:30|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876|0
1620721360000|2021-05-11 08:22:40|3877|3876|3877|3876|3877|3876|3876.5|3875.5|1057
1620721370000|2021-05-11 08:22:50|3876.5|3876.5|3877.5|3877|3877.5|3877|3876.5|3875.5|2499
1620721380000|2021-05-11 08:23:00|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|301
1620721390000|2021-05-11 08:23:10|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|0
1620721400000|2021-05-11 08:23:20|3878|3877.5|3878|3877.5|3878.5|3877.5|3878|3877|1239
1620721410000|2021-05-11 08:23:30|3878.5|3878|3879|3878|3879|3878|3878|3878|1208
1620721420000|2021-05-11 08:23:40|3878.5|3878.5|3879|3878|3879|3878.5|3878.5|3878|202
1620721430000|2021-05-11 08:23:50|3878.5|3877|3876|3875.5|3878.5|3877|3876|3875.5|1782
1620721440000|2021-05-11 08:24:00|3876.5|3875|3875.5|3875|3877|3876.5|3875.5|3875|851
1620721450000|2021-05-11 08:24:10|3875|3874.5|3873|3872|3875|3874.5|3873|3872|56
1620721460000|2021-05-11 08:24:20|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|0
1620721470000|2021-05-11 08:24:30|3873|3872|3872|3871|3873|3872.5|3871.5|3871|282
1620721480000|2021-05-11 08:24:40|3871.5|3870.5|3870|3869.5|3871.5|3871|3870|3869.5|20014
1620721490000|2021-05-11 08:24:50|3870.5|3870|3871|3870|3871|3870.5|3870.5|3870|1010
1620721500000|2021-05-11 08:25:00|3871.5|3869.5|3869|3868|3871.5|3869.5|3868.5|3868|636
1620721510000|2021-05-11 08:25:10|3868.5|3867.5|3867.5|3866|3868.5|3867.5|3867|3866|151
1620721520000|2021-05-11 08:25:20|3868|3866.5|3867.5|3866.5|3868|3866.5|3867|3866.5|0
1620721530000|2021-05-11 08:25:30|3868|3867|3867|3866|3868|3867|3867|3866|566
1620721540000|2021-05-11 08:25:40|3866.5|3865.5|3866|3865|3866.5|3865.5|3865.5|3865|769
1620721550000|2021-05-11 08:25:50|3865.5|3864.5|3865|3864|3865.5|3865|3863|3862.5|4846
1620721560000|2021-05-11 08:26:00|3864.5|3864.5|3865.5|3864.5|3865.5|3864.5|3864|3863.5|792
1620721570000|2021-05-11 08:26:10|3865|3865|3865.5|3865|3865.5|3865|3865|3865|500
1620721580000|2021-05-11 08:26:20|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|0
1620721590000|2021-05-11 08:26:30|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3864.5|487
1620721600000|2021-05-11 08:26:40|3865.5|3865|3867|3866|3867|3866|3865.5|3865|323
1620721610000|2021-05-11 08:26:50|3866.5|3866.5|3867.5|3867|3868|3867.5|3866.5|3866|1010
1620721620000|2021-05-11 08:27:00|3868|3867.5|3867.5|3866.5|3868|3867.5|3867.5|3866.5|114
1620721630000|2021-05-11 08:27:10|3867|3866|3865.5|3865|3867|3866|3865.5|3865|308
1620721640000|2021-05-11 08:27:20|3866|3864.5|3866|3865|3866|3865|3865.5|3864.5|68
1620721650000|2021-05-11 08:27:30|3866.5|3865.5|3868|3867|3868|3867|3866.5|3865|362
1620721660000|2021-05-11 08:27:40|3867.5||3867.5||3867.5||3867.5||0
1620721670000|2021-05-11 08:27:50|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867|180
1620721680000|2021-05-11 08:28:00|3868.5|3868|3869.5|3868.5|3870.5|3869.5|3868.5|3867.5|17588
1620721690000|2021-05-11 08:28:10|3870|3869|3870|3869|3870|3869.5|3870|3869|188
1620721700000|2021-05-11 08:28:20|3869.5|3868.5|3868|3867.5|3869.5|3868.5|3868|3867.5|536
1620721710000|2021-05-11 08:28:30|3868.5|3867|3867|3866|3868.5|3867|3866.5|3866|2541
1620721720000|2021-05-11 08:28:40|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1620721730000|2021-05-11 08:28:50|3867|3867|3868|3867|3868|3867|3867|3866.5|1086
1620721740000|2021-05-11 08:29:00|3867.5|3866.5|3867.5|3866.5|3868|3867|3867.5|3866.5|0
1620721750000|2021-05-11 08:29:10|3867|3867|3868.5|3867.5|3868.5|3867.5|3867|3866.5|1262
1620721760000|2021-05-11 08:29:20||3868||3868||3868||3868|0
1620721770000|2021-05-11 08:29:30|3869|3868.5|3869|3868.5|3869.5|3868.5|3869|3868|392
1620721780000|2021-05-11 08:29:40|3868.5|3868|3866|3865|3868.5|3868|3866|3865|1194
1620721790000|2021-05-11 08:29:50||3865.5||3865.5||3865.5||3865.5|952
1620721800000|2021-05-11 08:30:00|3866.5|3866|3867.5|3866|3867.5|3867|3866|3865.5|2127
1620721810000|2021-05-11 08:30:10|3867|3866.5|3867|3866|3867.5|3867|3867|3866|0
1620721820000|2021-05-11 08:30:20|3866.5|3865.5|3865|3864|3866.5|3866|3863|3861.5|5368
1620721830000|2021-05-11 08:30:30|3865.5|3864.5|3864.5|3863.5|3865.5|3864.5|3864.5|3863.5|237
1620721840000|2021-05-11 08:30:40|3865|3864|3864.5|3863.5|3865|3864|3864.5|3863.5|336
1620721860000|2021-05-11 08:31:00|3865|3864.5|3866|3865|3866|3865|3865|3864|838
1620721870000|2021-05-11 08:31:10|3865.5|3865.5|3866.5|3865.5|3866.5|3866|3865.5|3865.5|827
1620721880000|2021-05-11 08:31:20|3867|3866|3867|3866|3867.5|3866.5|3866.5|3866|830
1620721900000|2021-05-11 08:31:40|3867.5|3866.5|3868.5|3867.5|3868.5|3868|3867.5|3866.5|303
1620721920000|2021-05-11 08:32:00|3869|3868|3869|3868.5|3869|3868.5|3869|3868|101
1620721930000|2021-05-11 08:32:10|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|241
1620721940000|2021-05-11 08:32:20|3870.5|3870|3870|3869.5|3872|3871|3870|3869.5|786
1620721950000|2021-05-11 08:32:30|3870.5|3870|3870.5|3870|3870.5|3870|3870|3870|377
1620721960000|2021-05-11 08:32:40|3871|3870.5|3870.5|3869.5|3871|3870.5|3870|3869.5|265
1620721970000|2021-05-11 08:32:50|3870|3869|3869|3868|3870|3869.5|3869|3868|638
1620721980000|2021-05-11 08:33:00|3868.5|3867.5|3868|3867|3868.5|3868|3868|3867|860
1620721990000|2021-05-11 08:33:10|3867.5|3866.5|3867|3866|3867.5|3866.5|3867|3866|150
1620722000000|2021-05-11 08:33:20|3866.5||3866.5||3866.5||3866.5||0
1620722010000|2021-05-11 08:33:30|3866|3865.5|3866|3865|3866|3865.5|3866|3865|87
1620722020000|2021-05-11 08:33:40|3865.5|3865.5|3867|3866|3867.5|3867|3865.5|3865.5|1411
1620722030000|2021-05-11 08:33:50|3866.5|3865.5|3866|3865|3866.5|3866|3866|3865|289
1620722040000|2021-05-11 08:34:00|3865.5|3864.5|3863|3862|3865.5|3864.5|3863|3862|768
1620722050000|2021-05-11 08:34:10|3863.5|3862.5|3860.5|3860|3863.5|3863|3860.5|3860|1101
1620722060000|2021-05-11 08:34:20|3860|3859.5|3858.5|3857.5|3860|3859.5|3858.5|3857.5|1920
1620722070000|2021-05-11 08:34:30|3858|3858|3858|3857.5|3858.5|3858|3858|3857|489
1620722080000|2021-05-11 08:34:40|3857.5|3857|3858|3857|3858|3857.5|3857.5|3857|1087
1620722090000|2021-05-11 08:34:50|3858.5|3857.5|3860|3859|3860|3859.5|3858.5|3857.5|33
1620722100000|2021-05-11 08:35:00|3860.5|3859.5|3861.5|3860.5|3861.5|3860.5|3860|3859|639
1620722110000|2021-05-11 08:35:10|3862|3861|3863|3862|3863|3862.5|3862|3861|48
1620722120000|2021-05-11 08:35:20|3862.5|3862.5|3863|3862|3863|3862.5|3862|3861|554
1620722130000|2021-05-11 08:35:30|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861.5|0
1620722140000|2021-05-11 08:35:40|3862.5|3862.5|3863|3862|3863|3862.5|3862.5|3862|54
1620722150000|2021-05-11 08:35:50|3862.5|3862.5|3864.5|3863.5|3864.5|3863.5|3862|3861|1407
1620722160000|2021-05-11 08:36:00|3864|3864|3864.5|3863.5|3864.5|3864|3862.5|3861.5|2205
1620722170000|2021-05-11 08:36:10|3864|3863|3863.5|3862.5|3864.5|3863.5|3863|3862|1067
1620722180000|2021-05-11 08:36:20|3864|3862|3865|3864|3865|3864|3864|3862|279
1620722190000|2021-05-11 08:36:30|3864.5|3864.5|3865|3864.5|3865|3864.5|3864.5|3863.5|850
1620722200000|2021-05-11 08:36:40|3865.5|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|1432
1620722210000|2021-05-11 08:36:50|3865|3864|3863.5|3863|3865|3864|3862.5|3862|1939
1620722220000|2021-05-11 08:37:00|3863|3862.5|3864|3863|3864|3863|3863|3862.5|266
1620722230000|2021-05-11 08:37:10|3863.5|3863.5|3862.5|3862|3863.5|3863.5|3862.5|3861.5|1127
1620722240000|2021-05-11 08:37:20|3863|3862.5|3863|3862.5|3863|3862.5|3862.5|3862|662
1620722250000|2021-05-11 08:37:30|3863.5|3863|3864.5|3864|3864.5|3864|3863.5|3863|381
1620722260000|2021-05-11 08:37:40|3864|3863.5|3867|3866|3867|3866|3864|3863|1252
1620722270000|2021-05-11 08:37:50|3866.5|3865.5|3865.5|3865|3866.5|3865.5|3865.5|3865|129
1620722280000|2021-05-11 08:38:00|3865|3864.5|3866.5|3866|3867|3866|3865|3864|2155
1620722290000|2021-05-11 08:38:10|3867|3866.5|3867|3866|3868|3867|3865.5|3865|1909
1620722300000|2021-05-11 08:38:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1620722310000|2021-05-11 08:38:30|3868|3867|3869.5|3869|3869.5|3869|3868|3867|658
1620722320000|2021-05-11 08:38:40|3869|3868.5|3867.5|3867|3869.5|3868.5|3867.5|3867|1026
1620722330000|2021-05-11 08:38:50|3867|3866.5|3865|3864|3867.5|3866.5|3865|3864|4760
1620722340000|2021-05-11 08:39:00|3864.5|3863.5|3864|3863|3864.5|3863.5|3863.5|3863|145
1620722350000|2021-05-11 08:39:10|3863.5||3863.5||3863.5||3863.5||266
1620722360000|2021-05-11 08:39:20|||||||||16
1620722370000|2021-05-11 08:39:30|||||||||50
1620722380000|2021-05-11 08:39:40|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3863.5|588
1620722390000|2021-05-11 08:39:50|3864.5|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|623
1620722400000|2021-05-11 08:40:00|3865|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|65
1620722410000|2021-05-11 08:40:10|3865||3865||3865||3865||100
1620722420000|2021-05-11 08:40:20|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3863.5|423
1620722430000|2021-05-11 08:40:30|3864|3863.5|3865|3864|3865|3864|3864|3863|479
1620722450000|2021-05-11 08:40:50||3864.5||3864.5||3864.5||3864.5|0
1620722460000|2021-05-11 08:41:00|3865.5|3865|3866|3865|3866|3865.5|3865.5|3865|311
1620722470000|2021-05-11 08:41:10|3865.5|3865.5|3866.5|3866|3867|3866.5|3865.5|3865|967
1620722480000|2021-05-11 08:41:20|3867|3866.5|3869|3868|3869|3868.5|3867|3866.5|344
1620722490000|2021-05-11 08:41:30|3868.5|3867.5|3868|3867|3868.5|3867.5|3867|3866|1311
1620722500000|2021-05-11 08:41:40|3868.5|3867.5|3869|3868.5|3870|3869|3868|3867|3138
1620722510000|2021-05-11 08:41:50|3868.5|3868|3869.5|3869|3869.5|3869|3868|3867|2252
1620722520000|2021-05-11 08:42:00|3870|3868.5|3870|3869|3870.5|3869.5|3869.5|3868.5|4402
1620722530000|2021-05-11 08:42:10|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|1088
1620722540000|2021-05-11 08:42:20||3868.5||3868.5||3868.5||3868.5|0
1620722550000|2021-05-11 08:42:30|3868.5|3868|3868|3867|3869|3868|3868|3867|744
1620722560000|2021-05-11 08:42:40|3867.5|3866.5|3867|3866.5|3868|3866.5|3867|3866.5|433
1620722570000|2021-05-11 08:42:50|3866.5|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|98
1620722580000|2021-05-11 08:43:00|3866|3865|3866|3865.5|3866.5|3865.5|3866|3865|1
1620722590000|2021-05-11 08:43:10|3866.5||3866.5||3866.5||3866||643
1620722600000|2021-05-11 08:43:20|3866|3866|3866|3865.5|3866.5|3866|3865.5|3865|262
1620722610000|2021-05-11 08:43:30|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|519
1620722630000|2021-05-11 08:43:50|||||||||30
1620722650000|2021-05-11 08:44:10|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866|522
1620722670000|2021-05-11 08:44:30|3867.5|3867|3867|3866.5|3868|3867|3867|3866.5|138
1620722680000|2021-05-11 08:44:40|3867.5|3867|3867.5|3867|3868|3867.5|3867|3866.5|790
1620722690000|2021-05-11 08:44:50|3868|3867.5|3870|3869|3870|3869|3868|3867|585
1620722700000|2021-05-11 08:45:00|3869.5|3868.5|3868|3867|3869.5|3869|3867.5|3867|120
1620722720000|2021-05-11 08:45:20|3867.5|3866.5|3867|3866.5|3867.5|3867|3867|3866.5|497
1620722730000|2021-05-11 08:45:30|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|345
1620722740000|2021-05-11 08:45:40|3866|3865|3865|3864|3866|3865|3864.5|3863.5|1109
1620722750000|2021-05-11 08:45:50|3864.5|3864.5|3865|3864|3865|3864.5|3864.5|3864|1139
1620722760000|2021-05-11 08:46:00|3864.5|3864.5|3865|3864.5|3865|3864.5|3864.5|3864|0
1620722770000|2021-05-11 08:46:10|3865.5|3865|3865|3864.5|3866|3865|3865|3864.5|412
1620722780000|2021-05-11 08:46:20|3865.5|3865|3865.5|3865|3866|3865|3865.5|3864.5|100
1620722790000|2021-05-11 08:46:30|||||||||255
1620722800000|2021-05-11 08:46:40|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|70
1620722810000|2021-05-11 08:46:50|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863.5|0
1620722820000|2021-05-11 08:47:00|3864|3863|3864|3863|3864|3863|3863.5|3863|84
1620722830000|2021-05-11 08:47:10|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3862.5|3862|634
1620722840000|2021-05-11 08:47:20|3864|3863|3863.5|3862.5|3864|3863.5|3863.5|3862.5|1042
1620722850000|2021-05-11 08:47:30|3863|3863|3864|3863.5|3864|3863.5|3863|3863|193
1620722860000|2021-05-11 08:47:40|3864.5|3863|3865|3864|3865|3864|3864|3863|512
1620722870000|2021-05-11 08:47:50|3864.5||3865||3865||3864.5||627
1620722880000|2021-05-11 08:48:00|3865.5|3864.5|3865.5|3865|3866|3865.5|3865.5|3864.5|130
1620722890000|2021-05-11 08:48:10|3865|3864.5|3865|3864|3865|3865|3865|3864|11
1620722900000|2021-05-11 08:48:20|3865.5|3864.5|3865.5|3864.5|3866|3865|3865.5|3864.5|91
1620722910000|2021-05-11 08:48:30|3865|3864|3865.5|3865|3866|3865|3865|3864|1037
1620722920000|2021-05-11 08:48:40|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3864.5|3863.5|496
1620722930000|2021-05-11 08:48:50|3866|3865|3867|3866|3867.5|3867|3866|3865|349
1620722940000|2021-05-11 08:49:00|3867.5|3866.5|3868|3867.5|3868|3867.5|3867.5|3866.5|170
1620722950000|2021-05-11 08:49:10|3868.5|3867|3868|3867.5|3870|3869.5|3868|3867|1852
1620722960000|2021-05-11 08:49:20|3867.5|3867|3867|3866|3867.5|3867|3867|3866|92
1620722980000|2021-05-11 08:49:40|3867.5|3866.5|3868|3867|3868|3867|3867.5|3866.5|37
1620722990000|2021-05-11 08:49:50|3867.5|3867.5|3868.5|3867.5|3868.5|3867.5|3867.5|3867|0
1620723000000|2021-05-11 08:50:00|3868|3867|3866|3865|3868|3867|3866|3865|624
1620723010000|2021-05-11 08:50:10||3865.5||3865||3865.5||3865|0
1620723020000|2021-05-11 08:50:20|3866.5|3865.5|3866.5|3865.5|3866.5|3866|3866.5|3865|91
1620723030000|2021-05-11 08:50:30|3866|3865|3865.5|3865|3866|3865.5|3865.5|3865|91
1620723040000|2021-05-11 08:50:40|3866|3864.5|3865.5|3864.5|3866|3864.5|3865|3864.5|433
1620723050000|2021-05-11 08:50:50|3866|3865|3864.5|3863.5|3866|3865|3864.5|3863.5|925
1620723060000|2021-05-11 08:51:00|3864|3863|3863.5|3863|3864|3863|3863.5|3863|451
1620723070000|2021-05-11 08:51:10|3863|3862.5|3863|3862|3863|3862.5|3863|3862|657
1620723080000|2021-05-11 08:51:20|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862|1754
1620723090000|2021-05-11 08:51:30|3863.5|3863|3864.5|3863.5|3864.5|3863.5|3863.5|3863|519
1620723100000|2021-05-11 08:51:40|3864||3864.5||3864.5||3864||0
1620723110000|2021-05-11 08:51:50|3864|3864|3864|3863.5|3864|3864|3864|3863|408
1620723120000|2021-05-11 08:52:00|3864.5|3863|3864.5|3863.5|3864.5|3863.5|3864.5|3863|0
1620723130000|2021-05-11 08:52:10|3864|3864|3865|3864|3865|3864|3864|3864|328
1620723140000|2021-05-11 08:52:20|3864.5||3865||3865||3864.5||62
1620723150000|2021-05-11 08:52:30|3864.5|3863.5|3864|3863|3864.5|3863.5|3863.5|3863|258
1620723160000|2021-05-11 08:52:40|3864.5|3863.5|3864|3863|3865|3864|3864|3863|432
1620723170000|2021-05-11 08:52:50|3864.5|3863.5|3864|3863|3865|3864|3864|3863|150
1620723180000|2021-05-11 08:53:00|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864|3863.5|2
1620723190000|2021-05-11 08:53:10|3864|3864|3865.5|3864.5|3865.5|3864.5|3864|3864|173
1620723200000|2021-05-11 08:53:20|3865||3865||3865.5||3865||0
1620723210000|2021-05-11 08:53:30|3865.5||3865||3865.5||3865||203
1620723220000|2021-05-11 08:53:40|3864.5|3864|3865|3864|3865|3864|3864.5|3863.5|84
1620723230000|2021-05-11 08:53:50||3864.5||3864||3864.5||3864|349
1620723240000|2021-05-11 08:54:00|3864.5|3864.5|3863.5|3863|3865|3864.5|3863.5|3863|1107
1620723250000|2021-05-11 08:54:10|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|0
1620723260000|2021-05-11 08:54:20|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|1387
1620723270000|2021-05-11 08:54:30||3862||3862.5||3862.5||3862|0
1620723280000|2021-05-11 08:54:40|3862.5|3862|3862.5|3862|3862.5|3862|3862|3861.5|285
1620723290000|2021-05-11 08:54:50||3861.5||3862||3862||3861.5|746
1620723300000|2021-05-11 08:55:00|3862|3861.5|3862|3861|3862.5|3861.5|3861.5|3861|744
1620723310000|2021-05-11 08:55:10|3861.5||3861.5||3861.5||3861.5||80
1620723320000|2021-05-11 08:55:20|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|220
1620723330000|2021-05-11 08:55:30|3861.5|3861|3861.5|3861|3861.5|3861|3861|3861|513
1620723340000|2021-05-11 08:55:40|3862|3860.5|3862.5|3861.5|3862.5|3861.5|3862|3860.5|660
1620723350000|2021-05-11 08:55:50|3862|3861|3862.5|3861.5|3862.5|3861.5|3861|3860.5|1
1620723360000|2021-05-11 08:56:00|3862|3861|3862|3861|3862.5|3861.5|3861.5|3860.5|872
1620723370000|2021-05-11 08:56:10|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|252
1620723380000|2021-05-11 08:56:20|3862|3862|3863.5|3862.5|3863.5|3862.5|3862|3862|247
1620723390000|2021-05-11 08:56:30||3863||3863||3863||3863|125
1620723400000|2021-05-11 08:56:40|3863|3862.5|3863|3862|3863|3862.5|3862|3861.5|2071
1620723410000|2021-05-11 08:56:50|3862.5|3862.5|3863|3862|3863|3862.5|3862.5|3862|814
1620723420000|2021-05-11 08:57:00|3863.5|3862.5|3862.5|3861.5|3864|3863.5|3862|3861|1828
1620723430000|2021-05-11 08:57:10|3862|3862|3862.5|3862|3863|3862|3862|3862|285
1620723440000|2021-05-11 08:57:20|3863|3861.5|3862|3861.5|3863|3861.5|3862|3861.5|93
1620723450000|2021-05-11 08:57:30|3862.5|3862|3862.5|3862|3862.5|3862|3862|3861.5|429
1620723460000|2021-05-11 08:57:40|3862|3861.5|3862|3861|3862|3862|3862|3861|0
1620723470000|2021-05-11 08:57:50|3862.5|3861.5|3862|3861.5|3862.5|3861.5|3862|3861|154
1620723480000|2021-05-11 08:58:00|3861.5|3861|3861|3860.5|3861.5|3861|3861|3860.5|282
1620723490000|2021-05-11 08:58:10|3861.5||3861.5||3861.5||3861.5||91
1620723500000|2021-05-11 08:58:20|||||||||90
1620723510000|2021-05-11 08:58:30|3861||3861.5||3861.5||3861||75
1620723520000|2021-05-11 08:58:40||3861||3861||3861||3861|0
1620723530000|2021-05-11 08:58:50|3861|3860.5|3861|3860|3861|3860.5|3860.5|3860|697
1620723540000|2021-05-11 08:59:00|3860.5|3859.5|3859|3858|3860.5|3859.5|3859|3858|2085
1620723550000|2021-05-11 08:59:10|||||||||50
1620723590000|2021-05-11 08:59:50|3859.5|3858.5|3860|3858.5|3860|3859|3859.5|3858.5|1306
1620723600000|2021-05-11 09:00:00||3859||3859||3859||3859|50
1620723610000|2021-05-11 09:00:10|3860.5|3859.5|3860.5|3859.5|3861|3860|3860.5|3859.5|372
1620723630000|2021-05-11 09:00:30|3859.5|3859|3859.5|3858.5|3859.5|3859|3859.5|3858.5|1184
1620723640000|2021-05-11 09:00:40||3859||3859||3859||3858.5|10
1620723650000|2021-05-11 09:00:50|3860|3859.5|3863|3862|3863|3862|3860|3859.5|2225
1620723660000|2021-05-11 09:01:00|3863.5|3862.5|3865.5|3864.5|3865.5|3864.5|3863.5|3862.5|0
1620723670000|2021-05-11 09:01:10|3866|3865|3866.5|3865.5|3867|3865.5|3866|3865|576
1620723680000|2021-05-11 09:01:20|3866|3865|3865.5|3864.5|3866|3865.5|3865.5|3864.5|234
1620723690000|2021-05-11 09:01:30|3865|3864|3865|3864|3865|3864|3864|3863|587
1620723700000|2021-05-11 09:01:40|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|0
1620723710000|2021-05-11 09:01:50|3865|3864|3864.5|3863|3865|3864|3864|3863|1117
1620723720000|2021-05-11 09:02:00|3864|3863.5|3865|3864|3866|3865.5|3864|3863.5|1227
1620723730000|2021-05-11 09:02:10|3864.5|3864.5|3865|3864.5|3865|3864.5|3864.5|3863.5|2474
1620723740000|2021-05-11 09:02:20|3865.5|3865|3865|3864|3866.5|3865.5|3865|3864|480
1620723750000|2021-05-11 09:02:30|3864.5|3864.5|3864.5|3863.5|3864.5|3864.5|3864|3863.5|921
1620723760000|2021-05-11 09:02:40|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3863.5|91
1620723770000|2021-05-11 09:02:50|3866|3865|3866|3865.5|3866|3865.5|3865.5|3865|1162
1620723780000|2021-05-11 09:03:00|3865.5|3865|3865.5|3865|3866.5|3866|3865|3864.5|2542
1620723790000|2021-05-11 09:03:10|3866|3864.5|3867|3866|3867|3866.5|3866|3864.5|1025
1620723800000|2021-05-11 09:03:20|3867.5|3866.5|3867|3866|3867.5|3866.5|3866|3865|819
1620723810000|2021-05-11 09:03:30|3866|3865.5|3868|3866.5|3868|3866.5|3866|3865.5|198
1620723820000|2021-05-11 09:03:40|3867.5|3867|3868.5|3867.5|3868.5|3867.5|3867.5|3866.5|323
1620723830000|2021-05-11 09:03:50|3868|3868|3868.5|3867.5|3868.5|3868|3868|3867|335
1620723840000|2021-05-11 09:04:00|3868|3867|3868|3867.5|3868|3867.5|3867.5|3866.5|515
1620723850000|2021-05-11 09:04:10|3868.5|3868|3869|3868|3869|3868.5|3868.5|3868|91
1620723860000|2021-05-11 09:04:20|3868.5|3867.5|3868.5|3868|3869|3868|3868|3867|363
1620723870000|2021-05-11 09:04:30|3869|3868.5|3871|3870|3871|3870|3869|3868|1071
1620723880000|2021-05-11 09:04:40|3870.5|3869.5|3869.5|3868.5|3870.5|3870|3869|3868|786
1620723890000|2021-05-11 09:04:50|3869|3868|3869|3868.5|3870|3869|3869|3868|92
1620723900000|2021-05-11 09:05:00|3868.5|3868|3867.5|3867|3868.5|3868|3867.5|3867|454
1620723910000|2021-05-11 09:05:10|3867|3866.5|3866.5|3866|3867|3866.5|3866.5|3866|53
1620723920000|2021-05-11 09:05:20|3867|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|386
1620723930000|2021-05-11 09:05:30|3867|3867|3867|3866.5|3867|3867|3866.5|3866|92
1620723940000|2021-05-11 09:05:40|3867.5|3867|3867.5|3867|3868|3867.5|3867.5|3866.5|191
1620723950000|2021-05-11 09:05:50|3867|3866.5|3866|3865.5|3867|3866.5|3866|3865.5|281
1620723960000|2021-05-11 09:06:00|3865.5|3865|3864.5|3863.5|3865.5|3865|3864.5|3863.5|0
1620723970000|2021-05-11 09:06:10|3865|3864|3865.5|3864.5|3866.5|3865.5|3865|3864|1483
1620723980000|2021-05-11 09:06:20|3865|3865|3865.5|3864.5|3865.5|3865|3865|3864|3
1620723990000|2021-05-11 09:06:30|3866|3865|3865|3864|3866|3865|3864.5|3864|93
1620724000000|2021-05-11 09:06:40|3864.5|3863.5|3869|3868|3870.5|3870|3864|3863.5|53147
1620724010000|2021-05-11 09:06:50|3868|3867.5|3866|3865|3868|3867.5|3865|3864.5|3283
1620724020000|2021-05-11 09:07:00|3865.5|3864.5|3865|3864.5|3865.5|3864.5|3864.5|3864|493
1620724030000|2021-05-11 09:07:10|3865.5|3865|3865.5|3864.5|3866|3865.5|3865|3864.5|198
1620724040000|2021-05-11 09:07:20|3865|3865|3864.5|3863.5|3865.5|3865|3864.5|3863.5|1174
1620724050000|2021-05-11 09:07:30|3865|3864|3865.5|3865|3865.5|3865|3865|3864|91
1620724060000|2021-05-11 09:07:40|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864|820
1620724070000|2021-05-11 09:07:50|3866|3865.5|3866|3865|3867|3866.5|3865.5|3865|3544
1620724080000|2021-05-11 09:08:00|3865.5|3864.5|3863.5|3863|3865.5|3864.5|3863.5|3863|537
1620724090000|2021-05-11 09:08:10|3863|3862.5|3864.5|3864|3865|3864.5|3863|3862.5|584
1620724100000|2021-05-11 09:08:20|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3862.5|6223
1620724110000|2021-05-11 09:08:30|3865|3864.5|3864|3863|3865|3864.5|3864|3863|1951
1620724120000|2021-05-11 09:08:40|3864.5|3863.5|3863.5|3862.5|3865|3864|3863|3862|3974
1620724130000|2021-05-11 09:08:50|3863|3862|3863|3862.5|3863.5|3862.5|3863|3862|8
1620724140000|2021-05-11 09:09:00|3863.5|3863|3865.5|3865|3866|3865.5|3863.5|3863|1066
1620724150000|2021-05-11 09:09:10|3866|3865.5|3865|3864|3866|3865.5|3864.5|3864|1065
1620724160000|2021-05-11 09:09:20|3865.5|3864.5|3866|3865.5|3866|3865.5|3865.5|3864.5|0
1620724170000|2021-05-11 09:09:30|3866.5|3866|3866.5|3865.5|3866.5|3866|3866.5|3865.5|0
1620724180000|2021-05-11 09:09:40|3866|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|0
1620724190000|2021-05-11 09:09:50|3866|3865|3865.5|3865|3866|3865.5|3865.5|3864.5|271
1620724200000|2021-05-11 09:10:00|3866|3865.5|3866|3865|3866|3865.5|3865|3864.5|906
1620724210000|2021-05-11 09:10:10||3865.5||3865.5||3865.5||3865.5|0
1620724220000|2021-05-11 09:10:20|3866.5|3866|3866.5|3865.5|3868|3867.5|3866|3865.5|1743
1620724230000|2021-05-11 09:10:30|3867|3866|3866.5|3866|3867|3866.5|3866.5|3865.5|10
1620724240000|2021-05-11 09:10:40|3867|3866.5|3867.5|3867|3868|3867|3866.5|3866|301
1620724250000|2021-05-11 09:10:50|3867|3866.5|3867|3866.5|3867|3866.5|3866|3865.5|1273
1620724260000|2021-05-11 09:11:00|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3867|0
1620724270000|2021-05-11 09:11:10|3868|3867.5|3869|3868|3869|3868.5|3868|3867.5|510
1620724280000|2021-05-11 09:11:20|3868.5|3868.5|3870|3869|3870|3869|3868.5|3868|693
1620724290000|2021-05-11 09:11:30|3870.5|3869.5|3871|3870|3871|3870.5|3870|3869|0
1620724300000|2021-05-11 09:11:40|3870.5|3870.5|3870|3869.5|3870.5|3870.5|3869.5|3868.5|2164
1620724310000|2021-05-11 09:11:50|3870.5|3870|3871.5|3870.5|3871.5|3871|3870|3869.5|1887
1620724320000|2021-05-11 09:12:00|3872|3871|3871|3870.5|3872.5|3871.5|3871|3870.5|662
1620724330000|2021-05-11 09:12:10|3871.5|3871|3871.5|3871|3872|3871.5|3871.5|3871|0
1620724340000|2021-05-11 09:12:20|3871|3870.5|3871|3870|3871|3870.5|3870.5|3870|359
1620724350000|2021-05-11 09:12:30|3870.5|3870.5|3871|3870|3871|3870.5|3870.5|3870|280
1620724360000|2021-05-11 09:12:40|3871.5|3870.5|3872|3871|3872|3871.5|3871.5|3870|0
1620724370000|2021-05-11 09:12:50|3872.5|3871.5|3872.5|3872|3873|3872|3872.5|3871.5|164
1620724380000|2021-05-11 09:13:00|3872|3871.5|3872|3871|3872.5|3872|3871|3870.5|1492
1620724390000|2021-05-11 09:13:10|3871.5|3871.5|3871.5|3871|3871.5|3871.5|3871.5|3871|1068
1620724400000|2021-05-11 09:13:20|3872|3871.5|3872|3871|3872|3871.5|3872|3871|402
1620724410000|2021-05-11 09:13:30|3871.5|3870.5|3870.5|3870|3871.5|3871|3870.5|3869.5|333
1620724420000|2021-05-11 09:13:40|3871|3870.5|3870|3869|3871|3870.5|3869.5|3869|519
1620724430000|2021-05-11 09:13:50||3869.5||3869||3869.5||3869|127
1620724440000|2021-05-11 09:14:00|3870.5|3869.5|3871|3870.5|3871|3870.5|3870|3869.5|0
1620724450000|2021-05-11 09:14:10|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|278
1620724460000|2021-05-11 09:14:20|3870.5|3870|3871|3870|3871|3870|3870|3869.5|534
1620724470000|2021-05-11 09:14:30|3871.5|3870.5|3872.5|3871.5|3872.5|3871.5|3871.5|3870.5|261
1620724480000|2021-05-11 09:14:40|3872|3871|3871.5|3871|3872|3871|3871.5|3871|796
1620724490000|2021-05-11 09:14:50|3872|3871.5|3872|3871.5|3872|3871.5|3871.5|3871|814
1620724500000|2021-05-11 09:15:00|3872.5|3872|3872.5|3872|3874|3873.5|3872|3871.5|3161
1620724510000|2021-05-11 09:15:10|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871|2691
1620724520000|2021-05-11 09:15:20|3873|3872.5|3873.5|3872.5|3874|3873.5|3872.5|3872|1453
1620724530000|2021-05-11 09:15:30||3873||3873||3873||3872.5|25
1620724540000|2021-05-11 09:15:40|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|91
1620724550000|2021-05-11 09:15:50|3874.5|3874|3875|3874|3875|3874.5|3874.5|3874|399
1620724560000|2021-05-11 09:16:00||3874.5||3874.5||3874.5||3874.5|314
1620724570000|2021-05-11 09:16:10|3874.5|3874|3875.5|3874.5|3876|3875.5|3873.5|3873|2036
1620724580000|2021-05-11 09:16:20|3875|3875|3876|3875.5|3876|3875.5|3874.5|3874|1631
1620724590000|2021-05-11 09:16:30|3875.5|3875|3875.5|3875|3876|3875.5|3874.5|3873.5|947
1620724600000|2021-05-11 09:16:40|3875|3874.5|3877|3876.5|3877|3876.5|3875|3874|832
1620724610000|2021-05-11 09:16:50|3876.5|3876|3877.5|3877|3877.5|3877|3876.5|3876|581
1620724620000|2021-05-11 09:17:00|3877|3876.5|3876|3875.5|3877|3876.5|3876|3875.5|1343
1620724630000|2021-05-11 09:17:10|3875.5|3875|3876.5|3875.5|3876.5|3876|3875|3874|1290
1620724640000|2021-05-11 09:17:20|3877|3876|3877|3876|3877|3876.5|3876.5|3876|149
1620724650000|2021-05-11 09:17:30||3876.5||3876.5||3876.5||3876.5|0
1620724660000|2021-05-11 09:17:40|3877.5|3877|3878.5|3878|3878.5|3878|3877|3876.5|1379
1620724670000|2021-05-11 09:17:50|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|220
1620724680000|2021-05-11 09:18:00|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|312
1620724690000|2021-05-11 09:18:10|3878|3877.5|3879.5|3879|3879.5|3879|3878|3877.5|1000
1620724700000|2021-05-11 09:18:20|3880|3878.5|3880|3879|3880|3879|3879|3878.5|1293
1620724710000|2021-05-11 09:18:30|3880.5|3879.5|3878.5|3877.5|3881|3880.5|3877.5|3877|11866
1620724720000|2021-05-11 09:18:40|3879|3878|3878|3877|3879|3878.5|3878|3877|62
1620724730000|2021-05-11 09:18:50|3877.5|3877.5|3878.5|3878|3878.5|3878|3877.5|3877|645
1620724740000|2021-05-11 09:19:00|3879|3878.5|3879.5|3879|3880|3879.5|3878.5|3878|2915
1620724750000|2021-05-11 09:19:10|3880|3879.5|3880.5|3880|3881|3880|3880|3879.5|446
1620724760000|2021-05-11 09:19:20|3880|3879.5|3881|3880|3882|3881|3880|3879.5|1430
1620724770000|2021-05-11 09:19:30|3881.5|3880.5|3882|3881.5|3882|3881.5|3881.5|3880.5|846
1620724780000|2021-05-11 09:19:40|3882.5|3882|3881.5|3881|3883|3882|3881.5|3881|1442
1620724790000|2021-05-11 09:19:50|3881|3880|3881.5|3881|3881.5|3881|3880|3879.5|3622
1620724800000|2021-05-11 09:20:00|3881|3880.5|3881|3880.5|3881.5|3880.5|3881|3880|320
1620724820000|2021-05-11 09:20:20|3880.5|3880|3880|3879.5|3881.5|3880.5|3880|3879.5|1911
1620724830000|2021-05-11 09:20:30|3880.5|3880|3880.5|3880|3881|3880|3880|3879.5|956
1620724840000|2021-05-11 09:20:40|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|0
1620724850000|2021-05-11 09:20:50|3882|3881|3881.5|3881|3882|3881|3881.5|3880.5|0
1620724860000|2021-05-11 09:21:00|3881|3880.5|3880.5|3880|3882|3881|3880.5|3880|288
1620724870000|2021-05-11 09:21:10|3881|3879.5|3880|3879.5|3881|3879.5|3879.5|3879|379
1620724880000|2021-05-11 09:21:20|3880.5|3879|3879.5|3879|3880.5|3879|3879|3878|954
1620724890000|2021-05-11 09:21:30|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|2
1620724900000|2021-05-11 09:21:40|3878.5|3878|3878|3877|3878.5|3878|3876|3875.5|1268
1620724910000|2021-05-11 09:21:50|3877.5|3876|3877.5|3876.5|3878|3877|3876.5|3875.5|2110
1620724920000|2021-05-11 09:22:00|3877|3876|3876.5|3875.5|3877.5|3876.5|3875.5|3875|2346
1620724930000|2021-05-11 09:22:10|3876|3876|3876|3875.5|3876|3876|3876|3875.5|91
1620724940000|2021-05-11 09:22:20|3876.5||3876.5||3876.5||3876.5||0
1620724960000|2021-05-11 09:22:40||3876||3875.5||3876||3875.5|10
1620724970000|2021-05-11 09:22:50|3876|3876|3876.5|3875.5|3876.5|3876|3876|3875.5|934
1620724980000|2021-05-11 09:23:00|3877|3876|3879|3878|3879|3878|3876.5|3876|1597
1620724990000|2021-05-11 09:23:10||3878.5||3878.5||3878.5||3878.5|0
1620725000000|2021-05-11 09:23:20|3879.5|3879|3880|3879|3880|3879|3879.5|3879|0
1620725010000|2021-05-11 09:23:30|3879.5|3878.5|3880.5|3879.5|3880.5|3879.5|3879|3878.5|743
1620725020000|2021-05-11 09:23:40|3881|3880|3879|3878|3881|3880.5|3879|3878|396
1620725030000|2021-05-11 09:23:50|3878.5|3877.5|3877.5|3876.5|3878.5|3877.5|3877.5|3876.5|276
1620725040000|2021-05-11 09:24:00|3877|3877|3876.5|3876|3877|3877|3876.5|3875.5|286
1620725050000|2021-05-11 09:24:10|3876|3875.5|3878|3877|3878|3877|3876|3875.5|377
1620725060000|2021-05-11 09:24:20|3877.5|3876.5|3876.5|3875.5|3877.5|3877|3876.5|3875.5|208
1620725070000|2021-05-11 09:24:30|3876||3876.5||3876.5||3876||0
1620725080000|2021-05-11 09:24:40|3876|3876|3876|3875|3877|3876|3876|3875|67
1620725090000|2021-05-11 09:24:50|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3874.5|3874|2582
1620725100000|2021-05-11 09:25:00|3876|3875|3874.5|3874|3876.5|3875.5|3874.5|3874|978
1620725110000|2021-05-11 09:25:10|3874|3873.5|3873.5|3873|3874.5|3874|3873.5|3873|951
1620725120000|2021-05-11 09:25:20|3874|3873.5|3874|3873.5|3874|3873.5|3873.5|3873|1474
1620725130000|2021-05-11 09:25:30|3874.5|3874|3874|3873|3874.5|3874|3873|3872.5|1734
1620725140000|2021-05-11 09:25:40|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|91
1620725150000|2021-05-11 09:25:50|3874.5|3873.5|3874|3873.5|3875|3874|3874|3873.5|555
1620725160000|2021-05-11 09:26:00|3873.5|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3873|1563
1620725170000|2021-05-11 09:26:10|3874|3873|3873|3872.5|3874|3873|3872.5|3872|3088
1620725180000|2021-05-11 09:26:20|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|160
1620725190000|2021-05-11 09:26:30|3874||3873.5||3874||3873.5||0
1620725200000|2021-05-11 09:26:40|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|49
1620725210000|2021-05-11 09:26:50|3874.5|3873.5|3875|3874|3875|3874.5|3874.5|3873|13
1620725220000|2021-05-11 09:27:00|3874.5|3874.5|3875.5|3875|3875.5|3875|3874.5|3874|0
1620725230000|2021-05-11 09:27:10|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874|241
1620725240000|2021-05-11 09:27:20|3875|3875|3875|3874|3875.5|3875|3875|3874|0
1620725250000|2021-05-11 09:27:30|3874.5|3873.5|3873|3872.5|3874.5|3873.5|3873|3872.5|65
1620725260000|2021-05-11 09:27:40|3873.5|3873|3874|3873.5|3874|3873.5|3873.5|3873|443
1620725270000|2021-05-11 09:27:50|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1620725280000|2021-05-11 09:28:00|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3872.5|891
1620725290000|2021-05-11 09:28:10|3874.5|3874|3874|3873|3874.5|3874|3874|3873|280
1620725300000|2021-05-11 09:28:20|3874.5|3873.5|3874|3873.5|3875|3874.5|3874|3873|1829
1620725310000|2021-05-11 09:28:30|3873.5|3873|3872.5|3871.5|3873.5|3873|3872|3871.5|467
1620725320000|2021-05-11 09:28:40|3873|3872|3873|3872|3873|3872|3873|3872|540
1620725330000|2021-05-11 09:28:50|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3871.5|3871|91
1620725340000|2021-05-11 09:29:00|3871.5|3871|3871|3870|3871.5|3871|3870.5|3870|130
1620725350000|2021-05-11 09:29:10|3871.5|3870.5|3871|3870.5|3872|3870.5|3870.5|3870|82
1620725360000|2021-05-11 09:29:20|3870.5|3870|3871.5|3871|3872|3871|3870.5|3870|600
1620725370000|2021-05-11 09:29:30|3872|3871.5|3871|3870|3872|3871.5|3871|3870|91
1620725380000|2021-05-11 09:29:40|3870.5|3870.5|3870.5|3870|3870.5|3870.5|3870.5|3870|26
1620725390000|2021-05-11 09:29:50|3871|3870.5|3871|3870|3871|3870.5|3870.5|3870|10
1620725400000|2021-05-11 09:30:00|3871.5|3870.5|3872|3871.5|3872|3871.5|3870.5|3870|2642
1620725410000|2021-05-11 09:30:10|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|425
1620725420000|2021-05-11 09:30:20|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|100
1620725430000|2021-05-11 09:30:30|3872|3871|3872|3871.5|3872|3871.5|3872|3871|0
1620725440000|2021-05-11 09:30:40|3872.5|3872|3873.5|3872.5|3873.5|3872.5|3872.5|3872|60
1620725450000|2021-05-11 09:30:50|3873|3872|3873.5|3872.5|3873.5|3872.5|3872|3871.5|411
1620725460000|2021-05-11 09:31:00|3873|3872|3872.5|3872|3873|3872|3872.5|3872|0
1620725470000|2021-05-11 09:31:10|3872|3871.5|3873|3872|3873|3872.5|3871|3870.5|1026
1620725480000|2021-05-11 09:31:20|3872.5|3871.5|3872.5|3872|3873|3872|3872|3871.5|418
1620725490000|2021-05-11 09:31:30||3871.5||3871.5||3872||3871.5|0
1620725500000|2021-05-11 09:31:40|3872|3871|3872|3871.5|3872|3871.5|3871.5|3871|485
1620725510000|2021-05-11 09:31:50|3872.5|3871|3873|3872|3873|3872|3872.5|3871|160
1620725520000|2021-05-11 09:32:00|3872.5|3872.5|3873|3872.5|3873|3872.5|3872.5|3872.5|91
1620725530000|2021-05-11 09:32:10|3872.5|3872|3873.5|3873|3873.5|3873|3872|3871.5|300
1620725540000|2021-05-11 09:32:20|3874|3873.5|3874.5|3874|3875|3874|3874|3873.5|0
1620725550000|2021-05-11 09:32:30|3875||3875||3875||3875||0
1620725560000|2021-05-11 09:32:40|3874.5|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|524
1620725570000|2021-05-11 09:32:50|3875|3873.5|3874.5|3873.5|3875|3873.5|3874|3873|0
1620725580000|2021-05-11 09:33:00|3874|3873|3873.5|3873|3874|3873|3873.5|3873|0
1620725590000|2021-05-11 09:33:10|3874|3873.5|3876|3875|3876|3875.5|3874|3873.5|658
1620725600000|2021-05-11 09:33:20|3875.5|3875.5|3875|3874|3875.5|3875.5|3874.5|3874|2131
1620725610000|2021-05-11 09:33:30|3874.5|3873.5|3875|3874.5|3875.5|3875|3874|3873.5|2084
1620725620000|2021-05-11 09:33:40|3874.5|3874|3874|3873|3874.5|3874.5|3874|3873|18
1620725630000|2021-05-11 09:33:50|3873.5|3872.5|3873.5|3873|3874.5|3873.5|3872.5|3872|1436
1620725640000|2021-05-11 09:34:00|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|1115
1620725650000|2021-05-11 09:34:10|3874.5|3873.5|3875|3874|3875|3874.5|3874.5|3873.5|481
1620725660000|2021-05-11 09:34:20|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|130
1620725670000|2021-05-11 09:34:30|3874.5|3874|3874|3873.5|3875|3874.5|3873.5|3873|740
1620725680000|2021-05-11 09:34:40|3873.5|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|263
1620725690000|2021-05-11 09:34:50|3873|3872|3873|3872|3873|3872|3873|3872|57
1620725700000|2021-05-11 09:35:00|3872.5|3871.5|3871.5|3871|3872.5|3871.5|3871.5|3871|318
1620725710000|2021-05-11 09:35:10|3872|3870.5|3873|3872|3873|3872.5|3872|3870.5|720
1620725720000|2021-05-11 09:35:20|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3872|77
1620725730000|2021-05-11 09:35:30|3873.5|3872.5|3874|3873.5|3874|3873.5|3873|3872.5|438
1620725740000|2021-05-11 09:35:40|3874.5|3874|3874.5|3873.5|3874.5|3874|3874.5|3873.5|0
1620725750000|2021-05-11 09:35:50|3875|3874|3876|3875|3876|3875.5|3874.5|3874|867
1620725760000|2021-05-11 09:36:00|3875.5|3875.5|3876|3875.5|3876|3875.5|3875.5|3875|94
1620725770000|2021-05-11 09:36:10|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|12
1620725780000|2021-05-11 09:36:20|3877.5|3877|3876|3875.5|3877.5|3877|3876|3875.5|1531
1620725790000|2021-05-11 09:36:30|3876.5|3876|3877|3876.5|3877.5|3876.5|3876.5|3876|317
1620725800000|2021-05-11 09:36:40|3876.5|3876|3877|3876|3877|3876|3876.5|3875.5|204
1620725810000|2021-05-11 09:36:50|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|1261
1620725820000|2021-05-11 09:37:00|3876.5|3876|3875.5|3875|3876.5|3876|3875.5|3875|290
1620725830000|2021-05-11 09:37:10|3875|3874.5|3875.5|3875|3875.5|3875|3874.5|3874|219
1620725840000|2021-05-11 09:37:20|3876|3875.5|3876|3875.5|3876.5|3876|3875.5|3875.5|0
1620725850000|2021-05-11 09:37:30|3876.5|3876|3877.5|3877|3878|3877.5|3876.5|3876|1525
1620725860000|2021-05-11 09:37:40|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|41
1620725880000|2021-05-11 09:38:00|3876.5|3876|3876|3875|3876.5|3876|3875.5|3875|1090
1620725890000|2021-05-11 09:38:10|3875.5|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|732
1620725900000|2021-05-11 09:38:20|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|216
1620725910000|2021-05-11 09:38:30|3875|3874.5|3876|3875.5|3876.5|3875.5|3875|3874|785
1620725920000|2021-05-11 09:38:40|3875.5|3875|3875.5|3874.5|3876|3875|3875|3874.5|990
1620725930000|2021-05-11 09:38:50|3875|3875|3875|3874.5|3875|3875|3875|3874.5|350
1620725940000|2021-05-11 09:39:00|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873|661
1620725950000|2021-05-11 09:39:10|3874|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3872.5|293
1620725960000|2021-05-11 09:39:20|3874|3874|3875|3874|3875|3874.5|3874|3873.5|32
1620725970000|2021-05-11 09:39:30|3874.5|3873.5|3874.5|3873.5|3875|3874.5|3874|3873.5|194
1620725980000|2021-05-11 09:39:40|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3873.5|14
1620725990000|2021-05-11 09:39:50|3875|3875|3875|3874|3875.5|3875|3875|3874|0
1620726000000|2021-05-11 09:40:00|3874.5|3873.5|3874|3873|3874.5|3874|3873.5|3872.5|87
1620726010000|2021-05-11 09:40:10|3873.5|3873.5|3873|3872.5|3873.5|3873.5|3872.5|3872|705
1620726020000|2021-05-11 09:40:20|3873.5|3873|3873.5|3873|3874|3873.5|3873|3872.5|1272
1620726030000|2021-05-11 09:40:30||3872.5||3873||3873||3872.5|0
1620726040000|2021-05-11 09:40:40|3874|3873.5|3875.5|3874.5|3875.5|3875|3874|3873.5|1571
1620726050000|2021-05-11 09:40:50|3875|3874|3875|3874|3875|3874.5|3875|3874|53
1620726060000|2021-05-11 09:41:00|3874.5|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|0
1620726070000|2021-05-11 09:41:10|3875|3874|3875|3874.5|3875|3874.5|3875|3873.5|60
1620726080000|2021-05-11 09:41:20|3874.5|3874|3875|3874|3875.5|3875|3874.5|3874|447
1620726090000|2021-05-11 09:41:30|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3874.5|3874|47
1620726100000|2021-05-11 09:41:40|3875|3874|3875|3874|3875|3874.5|3874.5|3874|0
1620726110000|2021-05-11 09:41:50|3874.5|3874.5|3875|3874|3875|3874.5|3874.5|3874|442
1620726120000|2021-05-11 09:42:00|3875.5|3874.5|3876|3875|3876.5|3875.5|3875.5|3874.5|999
1620726130000|2021-05-11 09:42:10|3875.5|3875.5|3876|3875|3876|3875.5|3875.5|3875|360
1620726140000|2021-05-11 09:42:20|3875.5|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|136
1620726150000|2021-05-11 09:42:30|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|30
1620726160000|2021-05-11 09:42:40|3876|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3875|270
1620726170000|2021-05-11 09:42:50|3876||3875.5||3876||3875.5||267
1620726180000|2021-05-11 09:43:00|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|91
1620726190000|2021-05-11 09:43:10|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|38
1620726200000|2021-05-11 09:43:20|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|1200
1620726210000|2021-05-11 09:43:30|3876.5||3876||3876.5||3876||0
1620726220000|2021-05-11 09:43:40|3876.5|3876|3876.5|3875.5|3876.5|3876|3876|3875.5|91
1620726230000|2021-05-11 09:43:50|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|92
1620726240000|2021-05-11 09:44:00|3877|3876|3876|3875.5|3877.5|3876|3876|3875|136
1620726250000|2021-05-11 09:44:10|3876.5|3876|3881.5|3880.5|3881.5|3880.5|3876.5|3876|1872
1620726260000|2021-05-11 09:44:20|3882|3881|3882|3881|3883.5|3883|3882|3881|526
1620726270000|2021-05-11 09:44:30|3881.5|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3880|697
1620726280000|2021-05-11 09:44:40|3880|3879.5|3880|3879|3880.5|3880|3879.5|3879|305
1620726290000|2021-05-11 09:44:50|3880.5|3879.5|3880.5|3880|3880.5|3880|3880.5|3879|0
1620726300000|2021-05-11 09:45:00||3879.5||3880||3880||3879.5|16
1620726310000|2021-05-11 09:45:10|3881|3880.5|3879.5|3878.5|3881|3880.5|3879|3878.5|1466
1620726320000|2021-05-11 09:45:20|3879|3879|3879|3878|3879.5|3879|3878.5|3878|0
1620726330000|2021-05-11 09:45:30|3878.5|3878.5|3878|3877.5|3879|3878.5|3878|3877.5|0
1620726340000|2021-05-11 09:45:40|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877|860
1620726350000|2021-05-11 09:45:50|3879|3878|3878.5|3878|3879|3878|3878|3877.5|131
1620726360000|2021-05-11 09:46:00|3878|3877.5|3877|3876.5|3878|3877.5|3877|3876|810
1620726370000|2021-05-11 09:46:10|3876.5|3876|3876|3875.5|3877.5|3876.5|3876|3875|1042
1620726380000|2021-05-11 09:46:20|3876.5|3876|3876.5|3875.5|3877.5|3876.5|3876.5|3875.5|130
1620726390000|2021-05-11 09:46:30|3876|3875|3875.5|3874.5|3876|3875.5|3875|3874|1263
1620726400000|2021-05-11 09:46:40|3875|3875|3876.5|3875.5|3876.5|3876|3875|3874|306
1620726410000|2021-05-11 09:46:50||3876||3875.5||3876||3875.5|0
1620726420000|2021-05-11 09:47:00|3876|3876|3876|3875|3876|3876|3876|3875|91
1620726430000|2021-05-11 09:47:10|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|46
1620726440000|2021-05-11 09:47:20|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|182
1620726450000|2021-05-11 09:47:30|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|346
1620726460000|2021-05-11 09:47:40|3876.5|3875.5|3876.5|3875.5|3877|3876|3876.5|3875.5|0
1620726470000|2021-05-11 09:47:50|3877|3876|3877|3876|3877|3876|3877|3876|0
1620726480000|2021-05-11 09:48:00|3876.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876.5|507
1620726490000|2021-05-11 09:48:10|3877||3877||3877||3877||40
1620726500000|2021-05-11 09:48:20|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875.5|0
1620726510000|2021-05-11 09:48:30|3876.5|3876|3877.5|3877|3878|3877|3876.5|3876|1202
1620726520000|2021-05-11 09:48:40|3878|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|0
1620726530000|2021-05-11 09:48:50|3878|3878|3878|3877.5|3879|3878|3878|3877.5|96
1620726540000|2021-05-11 09:49:00|3878.5|3877|3878.5|3877.5|3878.5|3878|3878.5|3877|0
1620726550000|2021-05-11 09:49:10|3878|3877|3878|3877|3878|3877|3877|3876.5|661
1620726560000|2021-05-11 09:49:20|3877.5|3877.5|3878|3877.5|3878|3877.5|3877.5|3877|187
1620726570000|2021-05-11 09:49:30|3878.5|3877|3877.5|3877|3878.5|3877|3877.5|3877|103
1620726580000|2021-05-11 09:49:40|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|173
1620726600000|2021-05-11 09:50:00|3877|3876|3877.5|3876.5|3877.5|3876.5|3876.5|3876|318
1620726610000|2021-05-11 09:50:10|3877|3877|3878|3877.5|3878|3877.5|3877|3877|253
1620726620000|2021-05-11 09:50:20||3877||3877||3877||3877|0
1620726630000|2021-05-11 09:50:30|3877.5|3877.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|20
1620726640000|2021-05-11 09:50:40||3877||3877||3877||3877|0
1620726650000|2021-05-11 09:50:50|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876|91
1620726660000|2021-05-11 09:51:00|3877.5|3876|3877.5|3876.5|3877.5|3876.5|3877.5|3876|0
1620726670000|2021-05-11 09:51:10||3877||3877||3877||3877|0
1620726680000|2021-05-11 09:51:20|3878|3877.5|3879.5|3879|3879.5|3879|3878|3877.5|374
1620726690000|2021-05-11 09:51:30|3880|3879.5|3880|3879|3880|3879.5|3880|3879|91
1620726700000|2021-05-11 09:51:40|3879.5|3878.5|3880|3879.5|3880.5|3880|3879|3878.5|1510
1620726710000|2021-05-11 09:51:50|3880.5|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|113
1620726720000|2021-05-11 09:52:00|3881|3880|3880.5|3880|3881|3880.5|3879.5|3878.5|1004
1620726730000|2021-05-11 09:52:10|3881|3880.5|3880.5|3879.5|3881|3880.5|3880.5|3879.5|60
1620726740000|2021-05-11 09:52:20|3880|3879|3880|3879|3880.5|3879.5|3879.5|3879|303
1620726750000|2021-05-11 09:52:30|3879.5|3878.5|3879|3878.5|3880|3878.5|3879|3878.5|57
1620726760000|2021-05-11 09:52:40|3878.5|3878|3878|3877|3878.5|3878|3877.5|3877|86
1620726770000|2021-05-11 09:52:50|3877.5|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|0
1620726780000|2021-05-11 09:53:00|3877.5|3877|3876.5|3876|3878|3877|3876.5|3875.5|859
1620726790000|2021-05-11 09:53:10|3877|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|529
1620726800000|2021-05-11 09:53:20|3878|3877|3877.5|3877|3878|3877.5|3877.5|3877|552
1620726810000|2021-05-11 09:53:30|3877|3876.5|3876.5|3875.5|3877|3876.5|3876|3875.5|1388
1620726820000|2021-05-11 09:53:40|3876|3876|3877.5|3877|3877.5|3877|3876|3876|701
1620726830000|2021-05-11 09:53:50|3877|3876.5|3878.5|3877.5|3878.5|3877.5|3877|3876.5|387
1620726840000|2021-05-11 09:54:00|3879|3878|3878.5|3877.5|3879.5|3878.5|3878.5|3877.5|385
1620726850000|2021-05-11 09:54:10|3878|3878|3878|3877|3878|3878|3877.5|3877|10
1620726860000|2021-05-11 09:54:20|3878.5|3877.5|3879.5|3878.5|3879.5|3878.5|3878.5|3877.5|295
1620726870000|2021-05-11 09:54:30|3879|3878|3879|3878|3879|3878|3878.5|3878|0
1620726880000|2021-05-11 09:54:40|3879.5|3878.5|3879.5|3879|3879.5|3879|3879.5|3878.5|0
1620726890000|2021-05-11 09:54:50|3880|3879.5|3880.5|3879.5|3881|3880.5|3880|3879.5|135
1620726900000|2021-05-11 09:55:00|3880|3879|3885|3884|3885|3884|3880|3879|4371
1620726910000|2021-05-11 09:55:10|3884.5|3884.5|3886|3885.5|3886.5|3886|3884.5|3883.5|5245
1620726920000|2021-05-11 09:55:20|3885.5|3885|3884|3883.5|3885.5|3885|3884|3883.5|739
1620726930000|2021-05-11 09:55:30|3883.5|3883|3883|3882.5|3884|3883.5|3883|3882.5|712
1620726940000|2021-05-11 09:55:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3881.5|3880.5|1249
1620726950000|2021-05-11 09:55:50|3882|3882|3883|3882.5|3883|3882.5|3882|3881.5|0
1620726960000|2021-05-11 09:56:00|3882.5|3882|3881|3880.5|3882.5|3882|3881|3880.5|532
1620726970000|2021-05-11 09:56:10|3881.5|3880|3880.5|3880|3881.5|3880.5|3879.5|3879|1446
1620726980000|2021-05-11 09:56:20|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|167
1620726990000|2021-05-11 09:56:30|3881.5|3881|3880.5|3879.5|3881.5|3881|3880.5|3879.5|492
1620727000000|2021-05-11 09:56:40|3881|3880|3881|3880.5|3881|3880.5|3881|3879.5|0
1620727010000|2021-05-11 09:56:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|227
1620727020000|2021-05-11 09:57:00|3880|3879.5|3881|3880.5|3881.5|3881|3880|3879.5|3481
1620727030000|2021-05-11 09:57:10|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|91
1620727040000|2021-05-11 09:57:20|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|200
1620727050000|2021-05-11 09:57:30|3881.5|3881|3882|3881|3882.5|3881.5|3881.5|3881|602
1620727060000|2021-05-11 09:57:40|3881.5||3882||3882||3881.5||0
1620727070000|2021-05-11 09:57:50|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881|0
1620727080000|2021-05-11 09:58:00|3881.5|3881|3883|3882|3883|3882.5|3881.5|3881|795
1620727090000|2021-05-11 09:58:10|3882.5|3881.5|3882.5|3882|3883|3882.5|3882.5|3881.5|562
1620727100000|2021-05-11 09:58:20|3882|3881.5|3883|3882.5|3883|3882.5|3881.5|3881|92
1620727110000|2021-05-11 09:58:30||3882||3882.5||3882.5||3882|100
1620727120000|2021-05-11 09:58:40|3883.5|3882|3882.5|3881.5|3883.5|3882.5|3882.5|3881.5|210
1620727130000|2021-05-11 09:58:50|3882|3881|3881.5|3881|3882|3881.5|3881.5|3881|31
1620727140000|2021-05-11 09:59:00|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|91
1620727150000|2021-05-11 09:59:10|3883|3882.5|3883.5|3883|3884|3883.5|3883|3882.5|689
1620727160000|2021-05-11 09:59:20|3884|3883.5|3884|3883|3884|3883.5|3883.5|3883|0
1620727170000|2021-05-11 09:59:30|3883.5|3883.5|3884.5|3884|3885|3884.5|3883.5|3883|645
1620727180000|2021-05-11 09:59:40|3884|3883.5|3884|3883|3884|3883.5|3884|3883|256
1620727190000|2021-05-11 09:59:50|3884.5|3883.5|3884|3883.5|3884.5|3883.5|3884|3883|67
1620727200000|2021-05-11 10:00:00|3884.5|3883|3883.5|3883|3884.5|3883|3883.5|3882.5|201
1620727210000|2021-05-11 10:00:10|3884|3882.5|3886|3885.5|3886.5|3885.5|3883|3882.5|1441
1620727220000|2021-05-11 10:00:20|3886.5|3886|3887|3886.5|3887.5|3887|3886|3885.5|2831
1620727230000|2021-05-11 10:00:30|3887.5||3887.5||3887.5||3887||0
1620727240000|2021-05-11 10:00:40|3887|3886|3886|3885|3887|3886|3885.5|3885|1040
1620727250000|2021-05-11 10:00:50|3886.5|3885.5|3887|3886.5|3887.5|3887|3886|3885.5|2222
1620727260000|2021-05-11 10:01:00|3886.5|3886|3886.5|3886|3887.5|3886.5|3886.5|3886|964
1620727270000|2021-05-11 10:01:10|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3885.5|3884.5|412
1620727280000|2021-05-11 10:01:20|3886|3885|3885.5|3885|3886.5|3885.5|3885.5|3885|0
1620727290000|2021-05-11 10:01:30|3886|3885.5|3887|3886|3887|3886.5|3885.5|3885.5|135
1620727300000|2021-05-11 10:01:40|3886.5|3886.5|3886.5|3886|3886.5|3886.5|3886.5|3885.5|274
1620727310000|2021-05-11 10:01:50|3886|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|1241
1620727320000|2021-05-11 10:02:00|3885|3884.5|3885|3884|3885|3884.5|3884.5|3883.5|587
1620727330000|2021-05-11 10:02:10|3885.5|3884.5|3885.5|3884.5|3885.5|3885|3885.5|3884.5|266
1620727340000|2021-05-11 10:02:20|3885||3885||3885||3885||0
1620727350000|2021-05-11 10:02:30|3884.5|3884|3884|3883|3884.5|3884|3883.5|3883|597
1620727360000|2021-05-11 10:02:40|3883.5|3883.5|3885|3884.5|3885.5|3884.5|3883.5|3883|1
1620727370000|2021-05-11 10:02:50|3884.5|3884|3884.5|3884|3884.5|3884.5|3884.5|3883.5|458
1620727390000|2021-05-11 10:03:10|3884|3883.5|3883.5|3882.5|3884|3883.5|3883|3882.5|553
1620727400000|2021-05-11 10:03:20|3884|3883|3882.5|3881.5|3884|3883.5|3882|3881|4352
1620727410000|2021-05-11 10:03:30|3883|3882|3883.5|3882.5|3884.5|3884|3883|3882|1026
1620727420000|2021-05-11 10:03:40|3883|3882|3880|3879|3883|3882|3880|3879|1040
1620727430000|2021-05-11 10:03:50|3879.5|3879.5|3880.5|3880|3880.5|3880|3879.5|3878.5|2145
1620727440000|2021-05-11 10:04:00|3880|3879.5|3880.5|3879.5|3880.5|3880|3880|3879.5|80
1620727450000|2021-05-11 10:04:10|3879.5|3879|3880.5|3879.5|3880.5|3879.5|3879.5|3879|2150
1620727460000|2021-05-11 10:04:20|3880|3879|3879.5|3879|3880|3879|3879|3878.5|81
1620727470000|2021-05-11 10:04:30|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|0
1620727480000|2021-05-11 10:04:40|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3878.5|54
1620727490000|2021-05-11 10:04:50||3878.5||3879||3879||3878.5|21
1620727500000|2021-05-11 10:05:00||3878.5||3879||3879||3878.5|0
1620727520000|2021-05-11 10:05:20|3880|3879.5|3878.5|3878|3880|3879.5|3878.5|3878|858
1620727530000|2021-05-11 10:05:30|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|675
1620727550000|2021-05-11 10:05:50|3879|3878.5|3879|3878|3879.5|3878.5|3878|3877.5|1784
1620727560000|2021-05-11 10:06:00|3879.5|3878.5|3881|3880.5|3881|3880.5|3879.5|3878.5|251
1620727570000|2021-05-11 10:06:10|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|0
1620727580000|2021-05-11 10:06:20|3880.5|3879.5|3881|3880|3881|3880.5|3880.5|3879.5|499
1620727590000|2021-05-11 10:06:30|3880.5|3879.5|3882|3881.5|3882|3881.5|3880.5|3879.5|247
1620727600000|2021-05-11 10:06:40|3882.5|3882|3883.5|3883|3884|3883|3882.5|3882|1377
1620727610000|2021-05-11 10:06:50|3883|3882.5|3883|3882|3883|3882.5|3882.5|3882|1783
1620727620000|2021-05-11 10:07:00|3882.5|3882.5|3882.5|3881.5|3882.5|3882.5|3881.5|3881|2905
1620727630000|2021-05-11 10:07:10|3883|3882|3883|3882.5|3883|3882.5|3883|3881.5|0
1620727640000|2021-05-11 10:07:20|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|378
1620727650000|2021-05-11 10:07:30|||||||||31
1620727660000|2021-05-11 10:07:40|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|466
1620727670000|2021-05-11 10:07:50|3883|3883|3883|3882.5|3883|3883|3883|3882.5|0
1620727680000|2021-05-11 10:08:00||3882||3882||3882||3882|133
1620727690000|2021-05-11 10:08:10|3882.5|3881.5|3882.5|3882|3883|3882.5|3882|3881.5|78
1620727700000|2021-05-11 10:08:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|700
1620727710000|2021-05-11 10:08:30|||||||||500
1620727720000|2021-05-11 10:08:40|3882|3881.5|3883|3882|3883.5|3882.5|3882|3881.5|1971
1620727730000|2021-05-11 10:08:50|3882.5|3881.5|3882|3881.5|3882.5|3882|3882|3881.5|119
1620727740000|2021-05-11 10:09:00|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|338
1620727750000|2021-05-11 10:09:10|3881.5|3880.5|3882|3881.5|3882|3881.5|3881|3880.5|3984
1620727760000|2021-05-11 10:09:20|3882.5|3881|3882|3881.5|3883|3882|3882|3881|1518
1620727770000|2021-05-11 10:09:30|3881.5|3881|3880|3879.5|3881.5|3881|3878|3877.5|3497
1620727780000|2021-05-11 10:09:40|3880.5|3880|3881|3880.5|3881|3880.5|3880|3879|2575
1620727790000|2021-05-11 10:09:50|3881.5|3881|3882.5|3882|3884|3883.5|3881.5|3880.5|13337
1620727800000|2021-05-11 10:10:00|3882|3881.5|3881|3880.5|3882|3881.5|3881|3880|482
1620727810000|2021-05-11 10:10:10|3881.5|3881|3882|3881|3882.5|3881.5|3881.5|3880.5|382
1620727820000|2021-05-11 10:10:20|3882.5|3881.5|3879.5|3878.5|3883|3882|3879|3878.5|7363
1620727830000|2021-05-11 10:10:30|3879|3879|3881|3880.5|3881|3880.5|3879|3878.5|1348
1620727840000|2021-05-11 10:10:40|3880.5|3880|3882.5|3881.5|3882.5|3881.5|3880.5|3880|975
1620727850000|2021-05-11 10:10:50|3882|3881|3881|3880.5|3882|3881|3881|3880.5|316
1620727860000|2021-05-11 10:11:00|3880.5|3880|3880|3879.5|3881|3880|3880|3879.5|795
1620727870000|2021-05-11 10:11:10|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|398
1620727880000|2021-05-11 10:11:20|3879.5|3879|3878.5|3878|3879.5|3879|3878.5|3878|534
1620727890000|2021-05-11 10:11:30|3879|3878.5|3880|3879.5|3880.5|3879.5|3878.5|3878|1200
1620727900000|2021-05-11 10:11:40|3879.5|3879|3881|3880.5|3881|3880.5|3879.5|3879|1190
1620727910000|2021-05-11 10:11:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|227
1620727920000|2021-05-11 10:12:00|3881|3879.5|3879|3878.5|3881|3879.5|3879|3878.5|150
1620727930000|2021-05-11 10:12:10|3878.5|3878|3879.5|3878.5|3879.5|3878.5|3878|3877.5|415
1620727940000|2021-05-11 10:12:20|3879|3879|3879|3878.5|3880.5|3879.5|3879|3878.5|1007
1620727950000|2021-05-11 10:12:30|3879.5|3879|3880|3879.5|3880.5|3880|3879.5|3879|171
1620727960000|2021-05-11 10:12:40|3880.5|3879|3880|3879|3880.5|3879|3879.5|3878.5|221
1620727970000|2021-05-11 10:12:50||3879.5||3879.5||3879.5||3879.5|45
1620727980000|2021-05-11 10:13:00|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|73
1620727990000|2021-05-11 10:13:10|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|911
1620728000000|2021-05-11 10:13:20|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880|3879|0
1620728010000|2021-05-11 10:13:30|3880||3880||3880||3880||0
1620728020000|2021-05-11 10:13:40|3880.5|3880|3881|3880.5|3881|3880.5|3879.5|3879|682
1620728030000|2021-05-11 10:13:50|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880|321
1620728040000|2021-05-11 10:14:00|3880.5|3880|3880.5|3879.5|3880.5|3880|3880|3879|257
1620728050000|2021-05-11 10:14:10|3880|3879|3880|3879.5|3880|3879.5|3880|3879|0
1620728060000|2021-05-11 10:14:20|3880.5|3879|3880|3879.5|3880.5|3879.5|3879|3878.5|518
1620728070000|2021-05-11 10:14:30|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|0
1620728090000|2021-05-11 10:14:50|||||||||12
1620728100000|2021-05-11 10:15:00|3881|3879.5|3881|3880|3881|3880|3881|3879.5|352
1620728110000|2021-05-11 10:15:10|3881.5|3880.5|3882|3881|3882.5|3882|3881.5|3880.5|392
1620728120000|2021-05-11 10:15:20|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|0
1620728130000|2021-05-11 10:15:30|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881|91
1620728140000|2021-05-11 10:15:40||3881||3881.5||3881.5||3881|0
1620728150000|2021-05-11 10:15:50|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3881.5|678
1620728160000|2021-05-11 10:16:00|3882|3881.5|3881.5|3880.5|3882.5|3881.5|3881|3880.5|1293
1620728170000|2021-05-11 10:16:10|3882|3881|3882.5|3882|3883|3882|3882|3881|16
1620728180000|2021-05-11 10:16:20|3883|3882.5|3883.5|3883|3884|3883|3882.5|3882.5|710
1620728190000|2021-05-11 10:16:30|3884|3882.5|3883.5|3882.5|3884|3882.5|3883|3882.5|104
1620728200000|2021-05-11 10:16:40|3884|3883|3883.5|3883|3884.5|3883.5|3883.5|3882.5|42
1620728210000|2021-05-11 10:16:50|3884|3882.5|3883|3882.5|3884|3882.5|3883|3882.5|60
1620728240000|2021-05-11 10:17:20|3883.5|3883|3883.5|3883|3884|3883|3883.5|3883|266
1620728250000|2021-05-11 10:17:30|3884|3883.5|3885|3884|3885|3884|3884|3883.5|91
1620728260000|2021-05-11 10:17:40|3885.5|3884.5|3885|3884.5|3885.5|3885|3884.5|3884|538
1620728270000|2021-05-11 10:17:50|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883.5|65
1620728280000|2021-05-11 10:18:00|3883.5|3883|3882|3881.5|3884|3883|3882|3881|1127
1620728290000|2021-05-11 10:18:10|||||||||201
1620728300000|2021-05-11 10:18:20|3881.5|3881|3882|3881|3882|3881|3881.5|3880.5|269
1620728310000|2021-05-11 10:18:30|3881.5|3880.5|3881|3880|3881.5|3881|3881|3880|311
1620728320000|2021-05-11 10:18:40|3880.5|3880.5|3881.5|3881|3881.5|3881|3880.5|3880.5|279
1620728330000|2021-05-11 10:18:50|3881|3880.5|3881.5|3880.5|3882|3881.5|3881|3880.5|2026
1620728340000|2021-05-11 10:19:00|3881|3880|3881|3880.5|3881|3880.5|3880.5|3880|884
1620728350000|2021-05-11 10:19:10|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|69
1620728360000|2021-05-11 10:19:20|3880.5|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|248
1620728370000|2021-05-11 10:19:30|3880|3879.5|3878|3877.5|3880|3879.5|3877.5|3877|1096
1620728380000|2021-05-11 10:19:40|3878.5|3878|3879.5|3879|3880|3879|3878.5|3878|91
1620728400000|2021-05-11 10:20:00|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|624
1620728410000|2021-05-11 10:20:10|3879.5|3878.5|3878.5|3877.5|3879.5|3878.5|3878|3877.5|763
1620728420000|2021-05-11 10:20:20|3878|3878|3880|3879|3880|3879.5|3878|3878|182
1620728430000|2021-05-11 10:20:30|3880.5|3879.5|3880.5|3880|3880.5|3880|3880.5|3879.5|0
1620728440000|2021-05-11 10:20:40|3880|3879.5|3879.5|3878.5|3880|3879.5|3879|3878.5|0
1620728450000|2021-05-11 10:20:50|3879|3879|3879.5|3879|3880|3879|3879|3879|0
1620728460000|2021-05-11 10:21:00|3880|3879.5|3879|3878.5|3881|3880|3879|3878.5|803
1620728470000|2021-05-11 10:21:10|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|629
1620728480000|2021-05-11 10:21:20|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|177
1620728490000|2021-05-11 10:21:30|3879.5|3879|3880|3879|3880|3879.5|3879.5|3879|108
1620728500000|2021-05-11 10:21:40|3880.5|3879.5|3880.5|3880|3881|3880|3880|3879|1149
1620728510000|2021-05-11 10:21:50|3880|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|0
1620728520000|2021-05-11 10:22:00|3880|3880|3879.5|3878.5|3880|3880|3879.5|3878.5|793
1620728530000|2021-05-11 10:22:10||3879||3879||3879||3879|0
1620728540000|2021-05-11 10:22:20|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|594
1620728550000|2021-05-11 10:22:30|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|254
1620728570000|2021-05-11 10:22:50|3878.5|3878|3878.5|3878|3878.5|3878.5|3878.5|3878|0
1620728580000|2021-05-11 10:23:00|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|55
1620728590000|2021-05-11 10:23:10|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877|822
1620728600000|2021-05-11 10:23:20||3877||3877.5||3877.5||3877|0
1620728610000|2021-05-11 10:23:30|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|226
1620728620000|2021-05-11 10:23:40|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|136
1620728630000|2021-05-11 10:23:50|3879|3878.5|3879|3878|3879|3878.5|3879|3878|5
1620728640000|2021-05-11 10:24:00|3878.5|3878.5|3878.5|3878|3878.5|3878.5|3878.5|3878|550
1620728650000|2021-05-11 10:24:10|3878|3877.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|60
1620728660000|2021-05-11 10:24:20|3877|3877|3877|3876.5|3877|3877|3876.5|3876|306
1620728670000|2021-05-11 10:24:30|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|236
1620728680000|2021-05-11 10:24:40|3877|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|951
1620728690000|2021-05-11 10:24:50|3876.5|3876|3877.5|3876.5|3877.5|3877|3876.5|3876|480
1620728700000|2021-05-11 10:25:00|3877|3877|3877.5|3876.5|3877.5|3877|3876.5|3876|1993
1620728710000|2021-05-11 10:25:10|3877|3876|3876|3875.5|3877|3876|3876|3875|1290
1620728720000|2021-05-11 10:25:20|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|422
1620728730000|2021-05-11 10:25:30|3875.5|3875|3876.5|3875.5|3876.5|3876|3875.5|3875|693
1620728740000|2021-05-11 10:25:40|3876||3876||3876||3876||0
1620728750000|2021-05-11 10:25:50|||||||||200
1620728760000|2021-05-11 10:26:00|3875.5|3875|3875|3874.5|3875.5|3875|3874.5|3874|1289
1620728770000|2021-05-11 10:26:10|3875.5|3875|3877|3876|3877|3876|3875.5|3875|121
1620728780000|2021-05-11 10:26:20|3876.5|3876.5|3876.5|3876|3876.5|3876.5|3876.5|3876|0
1620728790000|2021-05-11 10:26:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|393
1620728800000|2021-05-11 10:26:40|3876.5|3876|3877.5|3876.5|3877.5|3876.5|3876.5|3876|91
1620728810000|2021-05-11 10:26:50||3877||3877||3877||3877|200
1620728820000|2021-05-11 10:27:00|3877|3876.5|3877|3876.5|3877|3877|3877|3876.5|510
1620728830000|2021-05-11 10:27:10|3876.5|3876|3876|3875|3876.5|3876|3875.5|3875|934
1620728840000|2021-05-11 10:27:20|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3875.5|3875|688
1620728850000|2021-05-11 10:27:30|3875.5|3875|3875|3874|3875.5|3875|3874.5|3873.5|3864
1620728860000|2021-05-11 10:27:40|3874.5|3873.5|3875|3874|3875|3874.5|3874.5|3873.5|6141
1620728870000|2021-05-11 10:27:50|3874.5|3873.5|3873|3872|3875|3874|3873|3872|8060
1620728890000|2021-05-11 10:28:10|3873.5|3872.5|3872.5|3872|3873.5|3873|3872.5|3871.5|1488
1620728900000|2021-05-11 10:28:20||3871.5||3871.5||3871.5||3871.5|0
1620728910000|2021-05-11 10:28:30|3872|3872|3871.5|3871|3872|3872|3871.5|3871|553
1620728920000|2021-05-11 10:28:40|3872|3871.5|3871.5|3870.5|3872.5|3872|3871|3870.5|1661
1620728940000|2021-05-11 10:29:00|3871|3870|3870.5|3870|3871|3870|3870.5|3870|212
1620728950000|2021-05-11 10:29:10|||||||||129
1620728960000|2021-05-11 10:29:20|3870|3869.5|3868.5|3867.5|3870|3869.5|3868.5|3867.5|477
1620728970000|2021-05-11 10:29:30|3868|3867|3866.5|3866|3868|3867|3866.5|3866|514
1620728980000|2021-05-11 10:29:40|3867|3866.5|3868.5|3867.5|3868.5|3867.5|3867|3866.5|241
1620728990000|2021-05-11 10:29:50||3868||3868||3868||3867.5|60
1620729000000|2021-05-11 10:30:00|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|1178
1620729010000|2021-05-11 10:30:10|3868|3867.5|3868|3867|3868|3867.5|3867.5|3866.5|322
1620729020000|2021-05-11 10:30:20|3867.5|3866.5|3868|3867.5|3868|3867.5|3867.5|3866.5|94
1620729030000|2021-05-11 10:30:30|3867.5|3867|3867.5|3866.5|3867.5|3867|3867.5|3866.5|0
1620729040000|2021-05-11 10:30:40|3867||3867||3867||3867||0
1620729050000|2021-05-11 10:30:50|3866.5|3866|3867|3866|3867|3866.5|3866|3865.5|1235
1620729060000|2021-05-11 10:31:00|3866.5|3866.5|3866|3865|3867|3866.5|3866|3865|1875
1620729070000|2021-05-11 10:31:10|3865.5|3865.5|3865.5|3865|3865.5|3865.5|3865.5|3865|0
1620729080000|2021-05-11 10:31:20|3866|3865.5|3866.5|3865.5|3867|3866|3866|3865.5|106
1620729090000|2021-05-11 10:31:30|3866|3866|3865.5|3865|3866|3866|3865.5|3865|752
1620729100000|2021-05-11 10:31:40|3866||3865.5||3866||3865.5||0
1620729110000|2021-05-11 10:31:50|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864|1748
1620729120000|2021-05-11 10:32:00|3866|3865.5|3866|3865.5|3866|3865.5|3865.5|3864.5|14
1620729130000|2021-05-11 10:32:10|3865.5|3865|3866.5|3865.5|3866.5|3865.5|3865.5|3865|91
1620729140000|2021-05-11 10:32:20|3866|3866|3866.5|3865.5|3866.5|3866|3866|3865|0
1620729150000|2021-05-11 10:32:30|3866|3865|3865|3864.5|3866|3865.5|3865|3864.5|189
1620729160000|2021-05-11 10:32:40|3864.5|3864|3865.5|3865|3865.5|3865|3864.5|3864|166
1620729170000|2021-05-11 10:32:50||3864.5||3864.5||3864.5||3864.5|0
1620729180000|2021-05-11 10:33:00|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1620729190000|2021-05-11 10:33:10|3865|3865|3865.5|3865|3865.5|3865|3865|3864.5|50
1620729200000|2021-05-11 10:33:20|3866||3865.5||3866||3865.5||0
1620729210000|2021-05-11 10:33:30|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864|0
1620729220000|2021-05-11 10:33:40|3864.5|3864|3864.5|3864|3865|3864.5|3864|3863|1187
1620729230000|2021-05-11 10:33:50|3864|3863.5|3864|3863.5|3864.5|3864|3864|3863|757
1620729240000|2021-05-11 10:34:00|3864.5|3864|3865.5|3865|3866|3865|3864.5|3864|334
1620729250000|2021-05-11 10:34:10|3865|3864.5|3864.5|3864|3865.5|3864.5|3864.5|3864|326
1620729260000|2021-05-11 10:34:20|3865|3864.5|3865.5|3865|3866|3865|3865|3864|1079
1620729270000|2021-05-11 10:34:30|3866|3864.5|3865|3864.5|3866|3865|3865|3864.5|643
1620729280000|2021-05-11 10:34:40|||||||||361
1620729290000|2021-05-11 10:34:50|3864.5|3864|3863.5|3863|3864.5|3864.5|3863|3862|7956
1620729300000|2021-05-11 10:35:00|||||||||671
1620729310000|2021-05-11 10:35:10|3863|3862.5|3862|3861.5|3863|3862.5|3862|3861|4767
1620729320000|2021-05-11 10:35:20|3862.5|3862|3863.5|3862.5|3863.5|3863|3862.5|3862|300
1620729330000|2021-05-11 10:35:30|3864|3863|3863.5|3862.5|3864|3863|3863|3862.5|1002
1620729340000|2021-05-11 10:35:40|3864|3863|3863|3862.5|3864|3863.5|3862.5|3862|2406
1620729350000|2021-05-11 10:35:50|3863.5|3863|3864|3863.5|3864.5|3863.5|3863.5|3863|435
1620729360000|2021-05-11 10:36:00|3864.5||3864.5||3864.5||3864||0
1620729370000|2021-05-11 10:36:10|3864|3864|3863|3862|3864|3864|3863|3862|871
1620729380000|2021-05-11 10:36:20|3863.5|3862.5|3863.5|3863|3863.5|3863|3863.5|3862.5|286
1620729390000|2021-05-11 10:36:30|3863|3862.5|3863.5|3862.5|3864|3863|3863|3862|16
1620729400000|2021-05-11 10:36:40|3864|3863|3863.5|3863|3864|3863.5|3863.5|3863|528
1620729410000|2021-05-11 10:36:50|3863|3862.5|3864|3863|3864|3863|3863|3862.5|1453
1620729420000|2021-05-11 10:37:00|3864.5|3863.5|3865.5|3864.5|3865.5|3865|3864.5|3863.5|1780
1620729430000|2021-05-11 10:37:10|3865|3864|3865.5|3865|3866|3865|3865|3864|2129
1620729440000|2021-05-11 10:37:20|3866|3865.5|3866.5|3865.5|3866.5|3866|3865.5|3865|1338
1620729450000|2021-05-11 10:37:30|3867|3866|3867|3866|3867|3866.5|3866|3865.5|2991
1620729460000|2021-05-11 10:37:40|3866.5|3866.5|3866.5|3865.5|3866.5|3866.5|3866|3865.5|400
1620729470000|2021-05-11 10:37:50|3867|3866|3867.5|3867|3867.5|3867|3866.5|3866|1434
1620729480000|2021-05-11 10:38:00|3867|3866.5|3865.5|3865|3867|3866.5|3865.5|3865|478
1620729490000|2021-05-11 10:38:10|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|91
1620729500000|2021-05-11 10:38:20|3866|3865.5|3866|3865.5|3867|3866.5|3866|3865.5|1069
1620729510000|2021-05-11 10:38:30|3866.5|3865|3865.5|3865|3866.5|3865.5|3865|3864.5|713
1620729520000|2021-05-11 10:38:40|3866|3865.5|3866.5|3866|3866.5|3866|3865.5|3865|522
1620729530000|2021-05-11 10:38:50|3866|3865.5|3866|3865|3866|3865.5|3866|3865|258
1620729540000|2021-05-11 10:39:00|3865.5|3864.5|3864|3863.5|3865.5|3864.5|3864|3863|1219
1620729550000|2021-05-11 10:39:10|3864.5|3864|3865|3864.5|3865|3864.5|3864.5|3864|472
1620729560000|2021-05-11 10:39:20|3865.5|3865|3865.5|3865|3866|3865|3865.5|3865|10
1620729570000|2021-05-11 10:39:30|3866|3865.5|3866.5|3865.5|3866.5|3866|3865.5|3865|1146
1620729580000|2021-05-11 10:39:40||3866||3866||3866||3866|0
1620729590000|2021-05-11 10:39:50|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|423
1620729600000|2021-05-11 10:40:00|3866|3865|3865.5|3864.5|3866|3865|3865|3864.5|2697
1620729610000|2021-05-11 10:40:10|3865|3865|3865.5|3865|3865.5|3865|3865|3865|16
1620729620000|2021-05-11 10:40:20|3866|3865.5|3865.5|3864.5|3866|3865.5|3865|3864.5|677
1620729630000|2021-05-11 10:40:30|3865|3865|3865|3864.5|3865.5|3865|3865|3864.5|2218
1620729640000|2021-05-11 10:40:40|3865.5|3865|3864.5|3863.5|3865.5|3865|3864|3863.5|4168
1620729650000|2021-05-11 10:40:50|3865|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3863.5|928
1620729660000|2021-05-11 10:41:00|3865|3864|3865|3864|3865.5|3864.5|3864.5|3864|905
1620729670000|2021-05-11 10:41:10|3865.5|3864.5|3865|3864.5|3865.5|3864.5|3865|3864|0
1620729680000|2021-05-11 10:41:20|3865.5|3864|3865.5|3865|3865.5|3865|3865|3864|65
1620729690000|2021-05-11 10:41:30|3866|3865.5|3866|3865.5|3866.5|3865.5|3866|3865.5|0
1620729700000|2021-05-11 10:41:40|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|0
1620729710000|2021-05-11 10:41:50|3867|3866.5|3867.5|3867|3868|3867|3867|3866.5|696
1620729730000|2021-05-11 10:42:10||3866.5||3867||3867||3866.5|0
1620729740000|2021-05-11 10:42:20|||||||||2
1620729750000|2021-05-11 10:42:30|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|936
1620729760000|2021-05-11 10:42:40|3868|3867.5|3867.5|3867|3868|3867.5|3867.5|3867|91
1620729780000|2021-05-11 10:43:00|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|331
1620729790000|2021-05-11 10:43:10|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3866|15
1620729800000|2021-05-11 10:43:20|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|142
1620729810000|2021-05-11 10:43:30||3867||3867||3867||3866.5|8
1620729830000|2021-05-11 10:43:50|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867|402
1620729840000|2021-05-11 10:44:00|3867.5|3867|3868.5|3868|3869|3868.5|3867|3866.5|5274
1620729850000|2021-05-11 10:44:10|3868|3867.5|3867|3866.5|3868|3867.5|3866.5|3866|1994
1620729860000|2021-05-11 10:44:20|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3866.5|0
1620729870000|2021-05-11 10:44:30|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866|169
1620729880000|2021-05-11 10:44:40|3867.5|3866|3868|3867|3868|3867.5|3867|3866|610
1620729890000|2021-05-11 10:44:50|3867.5|3867.5|3868|3867|3868|3867.5|3867.5|3866.5|23
1620729900000|2021-05-11 10:45:00|3868.5|3867.5|3869|3868|3869|3868.5|3868.5|3867|167
1620729910000|2021-05-11 10:45:10|3869.5|3868.5|3870.5|3870|3870.5|3870|3869|3868.5|691
1620729920000|2021-05-11 10:45:20|3871|3869.5|3870.5|3869.5|3871|3869.5|3870|3869.5|0
1620729930000|2021-05-11 10:45:30|3870|3870|3870.5|3870|3870.5|3870|3870|3870|818
1620729940000|2021-05-11 10:45:40|3871|3869.5|3870.5|3870|3871|3870|3870|3869.5|926
1620729950000|2021-05-11 10:45:50||3869.5||3870||3870||3869.5|39
1620729960000|2021-05-11 10:46:00|3871|3869.5|3871|3870.5|3871|3870.5|3871|3869.5|1043
1620729970000|2021-05-11 10:46:10|3870.5|3870|3869|3868|3870.5|3870|3869|3868|604
1620729980000|2021-05-11 10:46:20|3868.5|3868.5|3868|3867.5|3868.5|3868.5|3868|3867.5|1477
1620729990000|2021-05-11 10:46:30|3868.5|3867|3868.5|3867.5|3868.5|3868|3868.5|3867|7
1620730000000|2021-05-11 10:46:40|3868|3868|3871|3870|3871|3870|3868|3867|1009
1620730010000|2021-05-11 10:46:50|3870.5|3869.5|3870|3869|3870.5|3870|3870|3869|302
1620730020000|2021-05-11 10:47:00|3870.5|3869.5|3871.5|3870.5|3871.5|3870.5|3870|3869.5|28
1620730030000|2021-05-11 10:47:10|3871|3870|3871|3870|3871|3870|3870.5|3870|298
1620730040000|2021-05-11 10:47:20|3870.5|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|135
1620730050000|2021-05-11 10:47:30|3871.5|3871|3872.5|3871.5|3872.5|3871.5|3871.5|3871|712
1620730060000|2021-05-11 10:47:40|3872|3871|3872|3871|3872.5|3871.5|3872|3871|0
1620730070000|2021-05-11 10:47:50|3872.5|3871.5|3873|3872|3873|3872.5|3872.5|3871|970
1620730080000|2021-05-11 10:48:00|3872.5|3872.5|3872|3871.5|3873|3872.5|3872|3871.5|312
1620730090000|2021-05-11 10:48:10|3872.5|3872|3872|3871|3872.5|3872|3871.5|3871|336
1620730100000|2021-05-11 10:48:20|3871.5|3871.5|3872|3871|3872|3871.5|3871.5|3871|0
1620730110000|2021-05-11 10:48:30|3871.5||3871.5||3871.5||3871.5||483
1620730120000|2021-05-11 10:48:40|3872|3871.5|3869.5|3869|3872|3871.5|3869.5|3869|5743
1620730130000|2021-05-11 10:48:50|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|91
1620730150000|2021-05-11 10:49:10|3868.5|3868|3868|3867|3868.5|3868|3867.5|3867|672
1620730160000|2021-05-11 10:49:20|3868.5|3867.5|3869|3868.5|3869|3868.5|3868.5|3867.5|2471
1620730170000|2021-05-11 10:49:30|3868.5|3868|3868.5|3868|3869|3868|3868|3867|932
1620730190000|2021-05-11 10:49:50|3868|3867.5|3868|3867|3868|3867.5|3868|3867|515
1620730200000|2021-05-11 10:50:00|3867.5|3866.5|3868.5|3868|3868.5|3868|3867.5|3866.5|787
1620730220000|2021-05-11 10:50:20|3868|3867.5|3868.5|3867.5|3868.5|3868|3868|3867|229
1620730230000|2021-05-11 10:50:30||3868||3868||3868||3868|0
1620730240000|2021-05-11 10:50:40|3869|3867.5|3870|3869|3870|3869.5|3869|3867.5|333
1620730250000|2021-05-11 10:50:50||3869.5||3869.5||3869.5||3869|0
1620730260000|2021-05-11 10:51:00||3869||3869.5||3869.5||3869|0
1620730280000|2021-05-11 10:51:20|3869.5|3869|3869|3868.5|3869.5|3869|3869|3868|185
1620730290000|2021-05-11 10:51:30|3869.5|3868|3869.5|3869|3869.5|3869|3869.5|3868|43
1620730300000|2021-05-11 10:51:40|3869|3868.5|3869|3868|3869|3869|3868.5|3868|701
1620730310000|2021-05-11 10:51:50|3869.5|3868.5|3869.5|3869|3869.5|3869|3869.5|3868|469
1620730320000|2021-05-11 10:52:00|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|641
1620730330000|2021-05-11 10:52:10|3869.5|3869|3869.5|3868.5|3870|3869|3869|3868.5|711
1620730340000|2021-05-11 10:52:20|3870|3869|3870.5|3870|3871|3870|3870|3869|1011
1620730350000|2021-05-11 10:52:30|3870|3869.5|3869|3868.5|3870|3869.5|3869|3868.5|172
1620730360000|2021-05-11 10:52:40|3868.5|3868|3868.5|3867.5|3868.5|3868|3868.5|3867.5|84
1620730370000|2021-05-11 10:52:50|3868|3868|3868.5|3868|3869|3868.5|3868|3868|550
1620730380000|2021-05-11 10:53:00||3867.5||3868||3868||3867.5|0
1620730390000|2021-05-11 10:53:10|3868|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867.5|315
1620730400000|2021-05-11 10:53:20|3869|3868|3869.5|3869|3869.5|3869|3869|3868|1121
1620730410000|2021-05-11 10:53:30|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869|10
1620730420000|2021-05-11 10:53:40|3870.5|3870|3870.5|3869.5|3870.5|3870|3870|3869.5|53
1620730430000|2021-05-11 10:53:50|3871|3870|3870.5|3870|3871|3870|3870.5|3870|0
1620730440000|2021-05-11 10:54:00||3869.5||3869.5||3869.5||3869.5|0
1620730450000|2021-05-11 10:54:10|3870|3869|3870.5|3869.5|3870.5|3870|3869.5|3869|515
1620730460000|2021-05-11 10:54:20||3870||3870||3870||3869.5|0
1620730470000|2021-05-11 10:54:30|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|540
1620730480000|2021-05-11 10:54:40|3871|3870.5|3869.5|3869|3871|3870.5|3869.5|3869|2277
1620730490000|2021-05-11 10:54:50|3870|3869.5|3870|3869.5|3870|3869.5|3869.5|3869|150
1620730500000|2021-05-11 10:55:00|3870.5|3869|3871|3870.5|3872|3871|3870.5|3869|744
1620730510000|2021-05-11 10:55:10|3870.5|3870|3870|3869|3870.5|3870|3870|3869|1172
1620730520000|2021-05-11 10:55:20|3869.5|3869.5|3870|3869.5|3870|3869.5|3869|3868.5|450
1620730530000|2021-05-11 10:55:30|3870.5|3869|3869.5|3869|3870.5|3869|3869|3868.5|0
1620730540000|2021-05-11 10:55:40|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868|607
1620730550000|2021-05-11 10:55:50|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|91
1620730570000|2021-05-11 10:56:10|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|230
1620730580000|2021-05-11 10:56:20||3869||3869||3869.5||3869|0
1620730590000|2021-05-11 10:56:30|3870.5|3869.5|3870|3869.5|3870.5|3870|3870|3869|458
1620730600000|2021-05-11 10:56:40|3870.5||3870.5||3870.5||3870.5||0
1620730610000|2021-05-11 10:56:50|3870|3869|3869.5|3869|3870|3869|3869|3868.5|84
1620730620000|2021-05-11 10:57:00|3870|3869.5|3870|3869.5|3870.5|3870|3870|3869.5|0
1620730630000|2021-05-11 10:57:10||3869||3869.5||3869.5||3869|0
1620730640000|2021-05-11 10:57:20|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|91
1620730650000|2021-05-11 10:57:30|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|64
1620730660000|2021-05-11 10:57:40|||||||||29
1620730670000|2021-05-11 10:57:50|3870.5|3870|3871|3870|3871|3870|3869.5|3869|1728
1620730680000|2021-05-11 10:58:00|3871.5|3870.5|3871|3870|3871.5|3870.5|3870.5|3869.5|72
1620730690000|2021-05-11 10:58:10|3870.5|3869.5|3870.5|3870|3870.5|3870|3870|3869|50
1620730700000|2021-05-11 10:58:20|3870|3869.5|3870|3869.5|3870|3869.5|3869.5|3869|1061
1620730710000|2021-05-11 10:58:30|3871|3870.5|3871.5|3870.5|3872|3871|3871|3870.5|1978
1620730720000|2021-05-11 10:58:40|3871|3871|3871|3870.5|3872|3871.5|3871|3870.5|3546
1620730730000|2021-05-11 10:58:50|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|1281
1620730740000|2021-05-11 10:59:00|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|1145
1620730750000|2021-05-11 10:59:10|3871|3869.5|3871|3870|3871|3870.5|3871|3869.5|48
1620730760000|2021-05-11 10:59:20|3870.5|3870.5|3871|3870|3871|3870.5|3870.5|3870|1
1620730770000|2021-05-11 10:59:30|3870.5||3871||3871||3870.5||0
1620730780000|2021-05-11 10:59:40|3870.5|3870.5|3871|3870.5|3871.5|3871|3870.5|3870|1126
1620730800000|2021-05-11 11:00:00|3870.5|3870|3871.5|3870.5|3871.5|3871|3870.5|3870|1457
1620730810000|2021-05-11 11:00:10|3872|3871|3871.5|3871|3872|3871.5|3871|3870.5|787
1620730820000|2021-05-11 11:00:20||3870.5||3871||3871||3870.5|0
1620730830000|2021-05-11 11:00:30|3872|3870.5|3871.5|3871|3872|3871.5|3871.5|3870.5|91
1620730840000|2021-05-11 11:00:40|3872|3871.5|3873|3872|3873|3872.5|3872|3871.5|1200
1620730850000|2021-05-11 11:00:50|3873.5|3872.5|3874|3873|3874|3873|3873.5|3872.5|700
1620730860000|2021-05-11 11:01:00|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|517
1620730870000|2021-05-11 11:01:10|3874|3873.5|3874|3873|3874|3873.5|3874|3873|250
1620730880000|2021-05-11 11:01:20|3873.5|3872.5|3872.5|3872|3873.5|3872.5|3872.5|3872|0
1620730890000|2021-05-11 11:01:30||3871.5||3871.5||3872||3871.5|436
1620730900000|2021-05-11 11:01:40|3872|3871|3872|3871.5|3872|3871.5|3872|3871|0
1620730910000|2021-05-11 11:01:50|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|0
1620730920000|2021-05-11 11:02:00||3870.5||3870.5||3871||3870.5|0
1620730930000|2021-05-11 11:02:10|3872|3871|3871.5|3871|3872|3871.5|3871.5|3871|1331
1620730940000|2021-05-11 11:02:20|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|30
1620730950000|2021-05-11 11:02:30|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|532
1620730960000|2021-05-11 11:02:40|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|72
1620730970000|2021-05-11 11:02:50|3870|3869.5|3871|3870.5|3871.5|3871|3870|3869|1140
1620730980000|2021-05-11 11:03:00|3871.5|3871|3870|3869.5|3871.5|3871|3870|3869.5|361
1620730990000|2021-05-11 11:03:10|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|421
1620731000000|2021-05-11 11:03:20|3871|3869.5|3870.5|3870|3871|3870.5|3870.5|3869.5|648
1620731010000|2021-05-11 11:03:30|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|182
1620731020000|2021-05-11 11:03:40|3871|3870.5|3870.5|3869.5|3871|3870.5|3870.5|3869.5|108
1620731030000|2021-05-11 11:03:50|3870|3869|3870|3869.5|3870|3869.5|3869.5|3869|135
1620731040000|2021-05-11 11:04:00|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3868.5|380
1620731050000|2021-05-11 11:04:10|||||||||367
1620731060000|2021-05-11 11:04:20|3870|3869.5|3872|3871.5|3872|3871.5|3870|3869.5|1141
1620731070000|2021-05-11 11:04:30|3872.5|3872|3872.5|3872|3873|3872.5|3872.5|3872|305
1620731080000|2021-05-11 11:04:40|3873|3872.5|3873|3872|3873|3872.5|3873|3872|0
1620731090000|2021-05-11 11:04:50|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3871.5|140
1620731100000|2021-05-11 11:05:00|3872.5|3871.5|3871.5|3870.5|3873|3871.5|3871.5|3870.5|0
1620731110000|2021-05-11 11:05:10|3871|3870|3870.5|3870|3871|3870|3870.5|3870|272
1620731120000|2021-05-11 11:05:20|3871|3869.5|3872.5|3871.5|3872.5|3871.5|3871|3869.5|234
1620731130000|2021-05-11 11:05:30|3872|3872|3872|3871.5|3872|3872|3872|3871.5|0
1620731140000|2021-05-11 11:05:40|3871.5|3871|3871|3870|3871.5|3871|3871|3870|5
1620731150000|2021-05-11 11:05:50|3871.5|3870.5|3871.5|3871|3871.5|3871|3871.5|3870.5|231
1620731170000|2021-05-11 11:06:10|3871|3870.5|3873|3872|3873|3872|3871|3870.5|1296
1620731180000|2021-05-11 11:06:20|3872.5|3871.5|3873|3872.5|3873|3872.5|3872.5|3871.5|922
1620731190000|2021-05-11 11:06:30|3873.5|3873|3875|3874.5|3875|3874.5|3873.5|3873|146
1620731200000|2021-05-11 11:06:40|3874.5|3874|3874|3873.5|3874.5|3874|3873.5|3873|456
1620731210000|2021-05-11 11:06:50|3874.5|3873|3874.5|3873.5|3874.5|3874|3874.5|3873|231
1620731220000|2021-05-11 11:07:00||3874||3873.5||3874||3873.5|0
1620731230000|2021-05-11 11:07:10|3874|3873|3873.5|3872.5|3874|3873|3873|3872.5|0
1620731240000|2021-05-11 11:07:20|3873|3872|3873|3872.5|3873|3872.5|3873|3872|0
1620731250000|2021-05-11 11:07:30|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|5
1620731260000|2021-05-11 11:07:40|3873|3873|3873|3872.5|3873|3873|3873|3872|0
1620731270000|2021-05-11 11:07:50|3872.5|3872|3871|3870.5|3872.5|3872|3871|3870|501
1620731280000|2021-05-11 11:08:00|3870.5|3870|3871|3870|3871|3870.5|3870|3869.5|114
1620731290000|2021-05-11 11:08:10|3871.5|3870.5|3871|3870.5|3871.5|3871|3871|3870|141
1620731300000|2021-05-11 11:08:20|3871.5|3870|3870.5|3870|3871.5|3870.5|3870.5|3869.5|461
1620731310000|2021-05-11 11:08:30|3870|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869.5|362
1620731320000|2021-05-11 11:08:40||3870||3870||3870||3869.5|64
1620731330000|2021-05-11 11:08:50||3869.5||3869.5||3870||3869.5|95
1620731340000|2021-05-11 11:09:00|3871|3870|3871|3870|3871|3870.5|3871|3870|55
1620731350000|2021-05-11 11:09:10|3870.5||3870.5||3870.5||3870.5||0
1620731360000|2021-05-11 11:09:20|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|227
1620731380000|2021-05-11 11:09:40|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|91
1620731390000|2021-05-11 11:09:50|3871.5|3871|3871.5|3870.5|3871.5|3871|3871|3870.5|378
1620731400000|2021-05-11 11:10:00|3871|3870|3871.5|3871|3871.5|3871|3870|3869.5|2184
1620731410000|2021-05-11 11:10:10|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|151
1620731420000|2021-05-11 11:10:20|3871.5|3870|3871|3870|3871.5|3870.5|3871|3870|713
1620731430000|2021-05-11 11:10:30|3871.5|3870.5|3872.5|3872|3873.5|3872.5|3871.5|3870.5|4330
1620731440000|2021-05-11 11:10:40|3872|3871.5|3873|3872.5|3873|3872.5|3872|3871.5|918
1620731450000|2021-05-11 11:10:50|3872.5|3872|3874|3873.5|3875|3874.5|3872.5|3872|1623
1620731460000|2021-05-11 11:11:00|3873.5|3873|3874|3873|3874|3873.5|3873.5|3873|483
1620731470000|2021-05-11 11:11:10|3873.5|3873.5|3873.5|3873|3873.5|3873.5|3873|3872.5|684
1620731480000|2021-05-11 11:11:20|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|92
1620731490000|2021-05-11 11:11:30|3874|3874|3874.5|3874|3875|3874|3874|3874|0
1620731500000|2021-05-11 11:11:40|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873|0
1620731510000|2021-05-11 11:11:50|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|386
1620731520000|2021-05-11 11:12:00|3875|3873.5|3875|3874.5|3875|3874.5|3875|3873.5|214
1620731530000|2021-05-11 11:12:10|3874.5|3874|3874.5|3874|3875|3874|3874.5|3873.5|1174
1620731540000|2021-05-11 11:12:20|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|233
1620731550000|2021-05-11 11:12:30|3874|3873.5|3874|3873|3874.5|3873.5|3873.5|3873|542
1620731560000|2021-05-11 11:12:40|3873.5|3872.5|3873.5|3873|3873.5|3873|3872.5|3871.5|1065
1620731570000|2021-05-11 11:12:50|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|1496
1620731580000|2021-05-11 11:13:00|3873|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|305
1620731590000|2021-05-11 11:13:10|3873|3872|3873|3872.5|3873.5|3873|3872|3871.5|12313
1620731600000|2021-05-11 11:13:20|3872.5|3872|3871.5|3870.5|3872.5|3872|3871|3870.5|153
1620731610000|2021-05-11 11:13:30|3871|3870|3870.5|3870|3871.5|3870|3870.5|3870|55
1620731620000|2021-05-11 11:13:40||3869.5||3870||3870||3869.5|0
1620731630000|2021-05-11 11:13:50|3870|3869.5|3871|3870.5|3871.5|3870.5|3870|3869.5|728
1620731640000|2021-05-11 11:14:00|3870.5|3870|3870.5|3869.5|3871|3870|3870.5|3869.5|240
1620731650000|2021-05-11 11:14:10|3870|3870|3873.5|3873|3874|3873|3870|3870|5528
1620731660000|2021-05-11 11:14:20|3873|3872.5|3872.5|3872|3873|3872.5|3871.5|3871|715
1620731670000|2021-05-11 11:14:30|3873|3872.5|3873.5|3873|3873.5|3873|3872.5|3872|643
1620731680000|2021-05-11 11:14:40|3873|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|424
1620731690000|2021-05-11 11:14:50|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|0
1620731700000|2021-05-11 11:15:00|3873||3872.5||3873||3872.5||0
1620731710000|2021-05-11 11:15:10|3872|3871.5|3871.5|3870.5|3872|3871.5|3871|3870.5|255
1620731720000|2021-05-11 11:15:20|3871|3871|3871.5|3871|3871.5|3871|3871|3870.5|88
1620731740000|2021-05-11 11:15:40|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|92
1620731750000|2021-05-11 11:15:50||3870||3870.5||3870.5||3870|0
1620731760000|2021-05-11 11:16:00|3870.5|3870|3871|3870|3871|3870.5|3870|3869.5|1645
1620731770000|2021-05-11 11:16:10||3870.5||3870.5||3870.5||3870.5|0
1620731780000|2021-05-11 11:16:20|3871.5|3871|3873|3872.5|3873|3872.5|3871.5|3871|1222
1620731790000|2021-05-11 11:16:30|3873.5|3872|3873.5|3873|3874|3873|3873.5|3872|2797
1620731800000|2021-05-11 11:16:40|3873|3872.5|3874|3873.5|3874|3873.5|3873|3872.5|691
1620731810000|2021-05-11 11:16:50|3874.5|3873|3873|3872.5|3874.5|3873|3873|3872|3148
1620731820000|2021-05-11 11:17:00|3872.5|3872|3872.5|3872|3872.5|3872.5|3872|3871.5|9328
1620731830000|2021-05-11 11:17:10|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|226
1620731840000|2021-05-11 11:17:20|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|92
1620731850000|2021-05-11 11:17:30|||||||||828
1620731860000|2021-05-11 11:17:40|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|486
1620731870000|2021-05-11 11:17:50|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|239
1620731890000|2021-05-11 11:18:10|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|218
1620731900000|2021-05-11 11:18:20|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|114
1620731910000|2021-05-11 11:18:30|3873|3872.5|3873.5|3872.5|3874|3873|3873|3872.5|226
1620731920000|2021-05-11 11:18:40|3873|3872|3873|3872|3873|3872.5|3872.5|3872|816
1620731930000|2021-05-11 11:18:50|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873.5|3872.5|0
1620731940000|2021-05-11 11:19:00|3873|3872|3873|3872.5|3873|3872.5|3873|3872|0
1620731950000|2021-05-11 11:19:10||3872||3872.5||3872.5||3872|0
1620731970000|2021-05-11 11:19:30||3872||3872||3872||3872|0
1620731980000|2021-05-11 11:19:40|3872.5|3871.5|3872|3871.5|3873|3872|3872|3871.5|1399
1620731990000|2021-05-11 11:19:50|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|241
1620732000000|2021-05-11 11:20:00|3871.5|3870.5|3871|3870.5|3872|3871|3870.5|3870|2200
1620732010000|2021-05-11 11:20:10|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|1019
1620732020000|2021-05-11 11:20:20|3872.5|3872|3873|3872|3873|3872.5|3872.5|3872|281
1620732040000|2021-05-11 11:20:40|3872.5|3871.5|3872|3871|3872.5|3872|3871.5|3870.5|0
1620732050000|2021-05-11 11:20:50|3872.5|3871.5|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|60
1620732060000|2021-05-11 11:21:00|3871|3871|3870.5|3869.5|3871.5|3871|3870|3869.5|357
1620732070000|2021-05-11 11:21:10||3870||3869.5||3870||3869.5|246
1620732080000|2021-05-11 11:21:20|3871|3870|3870.5|3869.5|3872.5|3871.5|3870|3869.5|1974
1620732090000|2021-05-11 11:21:30|3871|3870|3871|3870|3871|3870.5|3871|3869.5|0
1620732100000|2021-05-11 11:21:40||3870.5||3870||3870.5||3870|0
1620732110000|2021-05-11 11:21:50|3870.5|3870.5|3873.5|3872.5|3873.5|3873|3870.5|3870.5|9823
1620732120000|2021-05-11 11:22:00|3873|3872|3872.5|3872|3873|3872.5|3871.5|3871|984
1620732130000|2021-05-11 11:22:10|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871.5|145
1620732140000|2021-05-11 11:22:20|3871.5|3871|3871.5|3871|3871.5|3871|3871|3870.5|648
1620732150000|2021-05-11 11:22:30|3872|3871.5|3871.5|3870.5|3872.5|3872|3871|3870.5|807
1620732160000|2021-05-11 11:22:40|3871|3871|3871.5|3871|3871.5|3871|3870.5|3870|591
1620732170000|2021-05-11 11:22:50||3870.5||3871||3871||3870.5|0
1620732180000|2021-05-11 11:23:00|3871|3870.5|3871.5|3871|3871.5|3871|3870.5|3870|1214
1620732190000|2021-05-11 11:23:10|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|0
1620732200000|2021-05-11 11:23:20|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|29
1620732210000|2021-05-11 11:23:30|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|434
1620732220000|2021-05-11 11:23:40|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|421
1620732230000|2021-05-11 11:23:50|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3870.5|78
1620732240000|2021-05-11 11:24:00|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871|51
1620732250000|2021-05-11 11:24:10|3873|3871.5|3873|3872|3873|3872|3872|3871.5|1056
1620732260000|2021-05-11 11:24:20|3872.5|3871.5|3872.5|3872|3873|3872|3872.5|3871.5|0
1620732270000|2021-05-11 11:24:30|3873|3872.5|3873.5|3873|3874|3873|3873|3872.5|0
1620732280000|2021-05-11 11:24:40|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|382
1620732290000|2021-05-11 11:24:50|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|754
1620732300000|2021-05-11 11:25:00|3872.5|3871.5|3872.5|3872|3873|3872.5|3872|3871.5|524
1620732310000|2021-05-11 11:25:10|3873|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|621
1620732320000|2021-05-11 11:25:20|3872.5|3872|3872|3871|3872.5|3872|3872|3871|0
1620732340000|2021-05-11 11:25:40|3872.5|3871.5|3872|3871|3872.5|3872|3871.5|3871|440
1620732350000|2021-05-11 11:25:50|3871.5|3870.5|3871.5|3870.5|3871.5|3871|3870.5|3870|387
1620732360000|2021-05-11 11:26:00|3872|3871|3872|3871|3872|3871|3872|3871|0
1620732370000|2021-05-11 11:26:10|3871.5|3871.5|3871.5|3871|3871.5|3871.5|3871.5|3870.5|0
1620732380000|2021-05-11 11:26:20|3871|3870.5|3872|3871|3872|3871|3871|3870|515
1620732390000|2021-05-11 11:26:30|3872.5|3871.5|3873|3872.5|3873.5|3873|3872.5|3871|1018
1620732400000|2021-05-11 11:26:40|3872.5|3872|3874|3873|3874|3873.5|3872.5|3871.5|3277
1620732410000|2021-05-11 11:26:50|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|223
1620732420000|2021-05-11 11:27:00|3874|3873|3874|3873|3874|3873.5|3873.5|3872.5|201
1620732430000|2021-05-11 11:27:10|3874.5|3873.5|3875.5|3874.5|3876|3875|3874.5|3873.5|1111
1620732440000|2021-05-11 11:27:20|3875|3875|3877|3876|3877|3876|3875|3875|2221
1620732450000|2021-05-11 11:27:30|3876.5|3876.5|3877|3876|3877.5|3876.5|3876.5|3876|421
1620732470000|2021-05-11 11:27:50|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3876.5|3876|0
1620732480000|2021-05-11 11:28:00|3876.5|3876|3877|3876|3877|3876.5|3876|3875.5|1221
1620732490000|2021-05-11 11:28:10|3876.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876.5|0
1620732500000|2021-05-11 11:28:20|3877|3877|3877|3876.5|3877|3877|3877|3876.5|150
1620732510000|2021-05-11 11:28:30|3877.5|3877|3876.5|3876|3877.5|3877|3876.5|3875.5|142
1620732520000|2021-05-11 11:28:40|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|646
1620732530000|2021-05-11 11:28:50|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875|268
1620732540000|2021-05-11 11:29:00|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3875|0
1620732550000|2021-05-11 11:29:10|3876|3875|3876|3875.5|3876|3875.5|3875.5|3875|0
1620732560000|2021-05-11 11:29:20|3876.5|3875|3876.5|3875.5|3876.5|3876|3876.5|3875|130
1620732570000|2021-05-11 11:29:30|3876|3876|3876.5|3876|3876.5|3876|3876|3875.5|221
1620732590000|2021-05-11 11:29:50|3877|3875.5|3876.5|3876|3877|3876.5|3876.5|3875.5|462
1620732600000|2021-05-11 11:30:00|3877|3875.5|3875.5|3874.5|3877|3875.5|3875|3874.5|1259
1620732610000|2021-05-11 11:30:10|3875|3875|3875.5|3874.5|3876|3875|3875|3874.5|136
1620732620000|2021-05-11 11:30:20|3875||3875||3875.5||3875||0
1620732630000|2021-05-11 11:30:30|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|430
1620732640000|2021-05-11 11:30:40|3874|3873.5|3873.5|3872.5|3874|3873.5|3873.5|3872.5|375
1620732650000|2021-05-11 11:30:50|3874|3873|3874|3873.5|3874|3873.5|3874|3872.5|95
1620732670000|2021-05-11 11:31:10|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|150
1620732680000|2021-05-11 11:31:20|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|241
1620732690000|2021-05-11 11:31:30|3874.5|3874|3875|3874|3875|3874|3874.5|3874|119
1620732700000|2021-05-11 11:31:40|3874.5||3875||3875||3874.5||0
1620732710000|2021-05-11 11:31:50|3874.5|3873.5|3873|3872.5|3874.5|3873.5|3873|3872.5|130
1620732720000|2021-05-11 11:32:00|3873.5|3872|3873.5|3873|3873.5|3873|3873.5|3872|0
1620732730000|2021-05-11 11:32:10|3874|3872.5|3874|3873|3874|3873.5|3872.5|3872|1625
1620732740000|2021-05-11 11:32:20|3873.5|3873.5|3873|3872|3873.5|3873.5|3873|3872|523
1620732750000|2021-05-11 11:32:30|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|680
1620732760000|2021-05-11 11:32:40|3873|3872|3872.5|3871.5|3873|3872.5|3872|3871.5|647
1620732770000|2021-05-11 11:32:50|3872|3872|3872.5|3871.5|3872.5|3872|3871.5|3871|1191
1620732780000|2021-05-11 11:33:00|3872|3872|3872|3871.5|3873|3872|3872|3871.5|454
1620732790000|2021-05-11 11:33:10|3872.5|3871|3872|3871.5|3872.5|3872|3872|3871|371
1620732800000|2021-05-11 11:33:20|3872.5|3871|3871.5|3870.5|3872.5|3871|3871.5|3870.5|103
1620732810000|2021-05-11 11:33:30|3871|3870|3871|3870.5|3871|3870.5|3871|3870|0
1620732820000|2021-05-11 11:33:40|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|0
1620732830000|2021-05-11 11:33:50|3871|3870.5|3871|3870|3871|3870.5|3871|3870|0
1620732840000|2021-05-11 11:34:00|3870.5|3869.5|3869.5|3869|3870.5|3870|3869.5|3869|1399
1620732850000|2021-05-11 11:34:10|3870|3869.5|3869.5|3868.5|3870|3869.5|3869|3868|648
1620732860000|2021-05-11 11:34:20|3869|3868|3869|3868|3869|3868|3868.5|3868|395
1620732870000|2021-05-11 11:34:30||3868.5||3868||3868.5||3868|2
1620732880000|2021-05-11 11:34:40||3868.5||3868||3868.5||3868|150
1620732890000|2021-05-11 11:34:50|3868.5|3868.5|3868.5|3868|3868.5|3868.5|3868.5|3868|0
1620732900000|2021-05-11 11:35:00|3869|3868.5|3869|3868.5|3869.5|3869|3869|3868.5|489
1620732910000|2021-05-11 11:35:10|3869.5||3869||3869.5||3869||0
1620732920000|2021-05-11 11:35:20|3869.5|3868|3868.5|3868|3869.5|3868.5|3868.5|3868|100
1620732930000|2021-05-11 11:35:30|3869|3868.5|3869|3868|3869|3868.5|3868.5|3868|325
1620732940000|2021-05-11 11:35:40|3868.5|3868.5|3869|3868|3869|3868.5|3868.5|3868|379
1620732950000|2021-05-11 11:35:50|3868.5|3867.5|3869|3868|3869|3868.5|3867.5|3867|1522
1620732960000|2021-05-11 11:36:00|3868.5|3867.5|3868|3867|3868.5|3868|3868|3867|283
1620732970000|2021-05-11 11:36:10|3867.5|3867.5|3868|3867|3868|3867.5|3867.5|3867|291
1620732980000|2021-05-11 11:36:20|3867.5|3867.5|3868|3867.5|3868|3867.5|3867.5|3866.5|353
1620732990000|2021-05-11 11:36:30|3868.5|3867|3867|3866.5|3868.5|3867|3867|3866.5|1116
1620733000000|2021-05-11 11:36:40|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3865.5|91
1620733010000|2021-05-11 11:36:50|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|319
1620733020000|2021-05-11 11:37:00|3867|3867|3867|3866|3867|3867|3867|3866|200
1620733030000|2021-05-11 11:37:10|3866.5|3866.5|3866.5|3866|3867|3866.5|3866|3865|2139
1620733040000|2021-05-11 11:37:20|3867|3866.5|3866.5|3866|3867|3866.5|3866.5|3866|200
1620733050000|2021-05-11 11:37:30|3867|3866.5|3866.5|3866|3867|3866.5|3866.5|3866|0
1620733060000|2021-05-11 11:37:40|3867||3867||3867||3866.5||0
1620733070000|2021-05-11 11:37:50|3866.5|3866.5|3868.5|3868|3869|3868.5|3866.5|3866|4882
1620733080000|2021-05-11 11:38:00|3869|3867.5|3868.5|3867.5|3869|3867.5|3868|3867|92
1620733090000|2021-05-11 11:38:10|3869|3868|3869|3868.5|3869|3868.5|3869|3868|0
1620733100000|2021-05-11 11:38:20|3868.5|3868|3868.5|3867.5|3868.5|3868.5|3868.5|3867.5|0
1620733110000|2021-05-11 11:38:30|3869|3868|3869|3868|3869|3868.5|3868.5|3868|73
1620733120000|2021-05-11 11:38:40|3868.5|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|91
1620733130000|2021-05-11 11:38:50||3867.5||3867.5||3868||3867.5|0
1620733140000|2021-05-11 11:39:00|3869|3868|3869|3868|3869|3868.5|3868.5|3868|442
1620733150000|2021-05-11 11:39:10|3868.5|3868.5|3868.5|3868|3868.5|3868.5|3868.5|3868|0
1620733160000|2021-05-11 11:39:20|3868|3867.5|3867.5|3867|3868|3867.5|3867.5|3867|193
1620733170000|2021-05-11 11:39:30||3866.5||3867||3867||3866.5|272
1620733180000|2021-05-11 11:39:40|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867|233
1620733190000|2021-05-11 11:39:50|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|152
1620733200000|2021-05-11 11:40:00|3867||3867.5||3867.5||3867||0
1620733210000|2021-05-11 11:40:10||3867||3867||3867||3867|200
1620733220000|2021-05-11 11:40:20|3868|3867.5|3869|3868|3869|3868.5|3868|3867.5|130
1620733230000|2021-05-11 11:40:30|3868.5|3867.5|3868|3867|3868.5|3867.5|3867.5|3867|0
1620733240000|2021-05-11 11:40:40||3867.5||3867.5||3867.5||3867.5|0
1620733250000|2021-05-11 11:40:50|3868.5|3868|3869|3868.5|3869|3868.5|3868.5|3868|0
1620733260000|2021-05-11 11:41:00|3869.5||3869||3869.5||3869||100
1620733270000|2021-05-11 11:41:10|3868.5|3868|3867.5|3867|3868.5|3868|3867|3866.5|542
1620733280000|2021-05-11 11:41:20|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867|238
1620733290000|2021-05-11 11:41:30|3868.5|3867|3868.5|3868|3868.5|3868|3868.5|3867|974
1620733310000|2021-05-11 11:41:50|3868|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867|2
1620733320000|2021-05-11 11:42:00|3869|3868|3869|3868.5|3869|3868.5|3868.5|3868|0
1620733330000|2021-05-11 11:42:10|3869.5||3869||3869.5||3869||200
1620733350000|2021-05-11 11:42:30|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|0
1620733360000|2021-05-11 11:42:40|3869|3868.5|3869|3868|3869|3868.5|3868.5|3868|1713
1620733370000|2021-05-11 11:42:50|3869.5|3868.5|3869.5|3869|3869.5|3869|3869.5|3868|580
1620733380000|2021-05-11 11:43:00|3870|3869.5|3870|3869.5|3870.5|3870|3870|3869|1524
1620733390000|2021-05-11 11:43:10||3869||3869.5||3869.5||3869|0
1620733400000|2021-05-11 11:43:20|3870.5|3869|3870.5|3870|3870.5|3870|3870.5|3869|0
1620733410000|2021-05-11 11:43:30||3869.5||3869.5||3869.5||3869.5|0
1620733420000|2021-05-11 11:43:40|3871|3870|3870.5|3870|3871|3870|3870.5|3870|0
1620733430000|2021-05-11 11:43:50|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|1734
1620733440000|2021-05-11 11:44:00|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|605
1620733450000|2021-05-11 11:44:10|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869|370
1620733460000|2021-05-11 11:44:20|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|330
1620733470000|2021-05-11 11:44:30|3870|3869.5|3871.5|3871|3871.5|3871|3870|3869.5|1471
1620733490000|2021-05-11 11:44:50|3872|3871.5|3874|3873.5|3874|3873.5|3872|3871.5|1468
1620733500000|2021-05-11 11:45:00|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|94
1620733510000|2021-05-11 11:45:10|3873.5|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|397
1620733520000|2021-05-11 11:45:20||3873||3872.5||3873||3872.5|0
1620733530000|2021-05-11 11:45:30|3874|3873|3874|3873.5|3874.5|3874|3874|3873|337
1620733540000|2021-05-11 11:45:40|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|0
1620733550000|2021-05-11 11:45:50|3875.5|3874|3875.5|3874.5|3875.5|3875|3875.5|3874|297
1620733560000|2021-05-11 11:46:00|3875||3875.5||3875.5||3875||0
1620733570000|2021-05-11 11:46:10|3875|3875|3875|3874.5|3875.5|3875|3875|3874.5|91
1620733580000|2021-05-11 11:46:20|3875.5||3875.5||3875.5||3875.5||0
1620733590000|2021-05-11 11:46:30|3875|3874|3874|3873.5|3875|3874|3874|3873.5|326
1620733600000|2021-05-11 11:46:40|3874.5|3874|3874.5|3873.5|3874.5|3874|3874.5|3873.5|0
1620733610000|2021-05-11 11:46:50|3874|3873|3874|3873|3874|3873|3873.5|3873|84
1620733620000|2021-05-11 11:47:00|3873.5|3873.5|3873.5|3873|3873.5|3873.5|3873|3872.5|440
1620733650000|2021-05-11 11:47:30|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|97
1620733670000|2021-05-11 11:47:50|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|25
1620733690000|2021-05-11 11:48:10||3873||3873||3873||3873|47
1620733700000|2021-05-11 11:48:20|3873.5||3873.5||3873.5||3873.5||0
1620733710000|2021-05-11 11:48:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873|91
1620733720000|2021-05-11 11:48:40|3873.5|3873|3873.5|3873|3873.5|3873.5|3873.5|3873|0
1620733730000|2021-05-11 11:48:50|3874|3873.5|3874|3873|3874|3873.5|3874|3873|935
1620733740000|2021-05-11 11:49:00|3873.5|3873.5|3873.5|3873|3873.5|3873.5|3873.5|3873|0
1620733760000|2021-05-11 11:49:20|3874||3873.5||3874||3873.5||235
1620733770000|2021-05-11 11:49:30|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|470
1620733780000|2021-05-11 11:49:40|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|92
1620733790000|2021-05-11 11:49:50|3872.5|3872|3872.5|3872|3873|3872|3872.5|3871.5|280
1620733800000|2021-05-11 11:50:00|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871|63
1620733810000|2021-05-11 11:50:10|3872|3871|3871.5|3871|3872|3871|3871.5|3871|241
1620733820000|2021-05-11 11:50:20|3872|3870.5|3872|3871.5|3872|3871.5|3872|3870.5|231
1620733830000|2021-05-11 11:50:30|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870|144
1620733840000|2021-05-11 11:50:40|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|160
1620733850000|2021-05-11 11:50:50||3871||3871||3871||3870.5|0
1620733860000|2021-05-11 11:51:00|3871|3870.5|3872|3871.5|3872|3871.5|3871|3870.5|219
1620733870000|2021-05-11 11:51:10|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|188
1620733880000|2021-05-11 11:51:20|3870.5|3870|3870.5|3869.5|3870.5|3870|3870.5|3869.5|0
1620733890000|2021-05-11 11:51:30||3870||3870||3870||3870|0
1620733900000|2021-05-11 11:51:40|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870.5|150
1620733910000|2021-05-11 11:51:50|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|265
1620733920000|2021-05-11 11:52:00|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|515
1620733940000|2021-05-11 11:52:20|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|96
1620733950000|2021-05-11 11:52:30|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|466
1620733970000|2021-05-11 11:52:50|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|800
1620733980000|2021-05-11 11:53:00|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|411
1620733990000|2021-05-11 11:53:10|||||||||75
1620734000000|2021-05-11 11:53:20|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|201
1620734010000|2021-05-11 11:53:30|3871.5|3871|3871.5|3870.5|3871.5|3871|3871|3870.5|403
1620734020000|2021-05-11 11:53:40|3871|3871|3871|3870.5|3871.5|3871|3871|3870.5|150
1620734030000|2021-05-11 11:53:50|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|628
1620734040000|2021-05-11 11:54:00|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|941
1620734050000|2021-05-11 11:54:10|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|150
1620734060000|2021-05-11 11:54:20|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|0
1620734110000|2021-05-11 11:55:10|3872.5|3871|3872.5|3872|3872.5|3872|3872.5|3871|446
1620734120000|2021-05-11 11:55:20|3872|3871.5|3871.5|3870.5|3872|3871.5|3870.5|3870|2045
1620734130000|2021-05-11 11:55:30|3871|3870|3872.5|3871.5|3872.5|3871.5|3870.5|3870|1858
1620734140000|2021-05-11 11:55:40|3872|3872|3872|3871|3872|3872|3871.5|3871|321
1620734150000|2021-05-11 11:55:50|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|0
1620734160000|2021-05-11 11:56:00||3872||3872||3872||3872|0
1620734170000|2021-05-11 11:56:10|3873||3873||3873||3872.5||0
1620734180000|2021-05-11 11:56:20|||||||||21
1620734190000|2021-05-11 11:56:30|3872.5|3872.5|3872.5|3872|3872.5|3872.5|3872.5|3872|471
1620734200000|2021-05-11 11:56:40|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|489
1620734210000|2021-05-11 11:56:50|3871|3870.5|3870.5|3870|3871.5|3871|3870.5|3870|404
1620734220000|2021-05-11 11:57:00|3870|3869.5|3870.5|3870|3870.5|3870|3869.5|3869|971
1620734230000|2021-05-11 11:57:10|||||||||12
1620734240000|2021-05-11 11:57:20|3870|3869.5|3870|3869|3870|3869.5|3869.5|3869|165
1620734250000|2021-05-11 11:57:30|3869.5||3869.5||3869.5||3869.5||0
1620734260000|2021-05-11 11:57:40|3869|3868.5|3868|3867.5|3869|3868.5|3867.5|3867|1978
1620734270000|2021-05-11 11:57:50|3867.5|3867|3868|3867|3868|3867.5|3867.5|3867|235
1620734280000|2021-05-11 11:58:00|3867.5|3866.5|3867|3866.5|3867.5|3866.5|3866.5|3866|2928
1620734290000|2021-05-11 11:58:10|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865.5|439
1620734300000|2021-05-11 11:58:20|3865.5|3865|3867|3866.5|3867|3866.5|3865.5|3865|910
1620734310000|2021-05-11 11:58:30|3866.5|3866|3866|3865|3866.5|3866|3866|3865|716
1620734320000|2021-05-11 11:58:40|3865.5|3865.5|3865.5|3865|3865.5|3865.5|3865.5|3865|0
1620734330000|2021-05-11 11:58:50|3866||3865.5||3866||3865.5||0
1620734340000|2021-05-11 11:59:00|||||||||100
1620734350000|2021-05-11 11:59:10|3865|3864.5|3864.5|3864|3865|3864.5|3864.5|3864|1469
1620734360000|2021-05-11 11:59:20|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864|506
1620734370000|2021-05-11 11:59:30|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865|0
1620734390000|2021-05-11 11:59:50|3866.5|3866|3866|3865|3866.5|3866|3866|3865|185
1620734400000|2021-05-11 12:00:00|3865.5|3865.5|3866.5|3865.5|3866.5|3865.5|3865|3864.5|288
1620734410000|2021-05-11 12:00:10|3867|3866|3867.5|3867|3867.5|3867|3866.5|3866|1282
1620734420000|2021-05-11 12:00:20|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|329
1620734430000|2021-05-11 12:00:30|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3865.5|250
1620734450000|2021-05-11 12:00:50||3865.5||3865.5||3865.5||3865.5|2
1620734460000|2021-05-11 12:01:00|3866|3865|3864.5|3864|3866|3865|3864.5|3864|1065
1620734470000|2021-05-11 12:01:10|3865||3865||3865||3865||4
1620734480000|2021-05-11 12:01:20|3865.5|3864.5|3865.5|3865|3865.5|3865|3864|3863|3535
1620734490000|2021-05-11 12:01:30|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3864.5|3864|125
1620734500000|2021-05-11 12:01:40|3865|3865|3865.5|3865|3865.5|3865|3865|3864.5|306
1620734520000|2021-05-11 12:02:00|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|154
1620734530000|2021-05-11 12:02:10|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|18
1620734540000|2021-05-11 12:02:20|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|789
1620734550000|2021-05-11 12:02:30|3864.5|3864|3863.5|3863|3864.5|3864|3863.5|3863|1312
1620734560000|2021-05-11 12:02:40|3863|3862.5|3863|3862|3863|3862.5|3863|3862|866
1620734570000|2021-05-11 12:02:50|3862.5|3862.5|3862.5|3862|3863|3862.5|3862.5|3862|298
1620734590000|2021-05-11 12:03:10|3863|3862.5|3864.5|3863.5|3864.5|3863.5|3863|3862.5|839
1620734600000|2021-05-11 12:03:20|3865|3864|3864.5|3864|3865|3864|3864.5|3863.5|632
1620734620000|2021-05-11 12:03:40|3865|3863.5|3864|3863.5|3865|3863.5|3864|3863.5|332
1620734630000|2021-05-11 12:03:50|3864.5|3864|3864|3863.5|3864.5|3864|3864|3863.5|2305
1620734640000|2021-05-11 12:04:00||3863||3863.5||3863.5||3863|0
1620734650000|2021-05-11 12:04:10|3864.5|3864|3864|3863|3864.5|3864|3864|3863|542
1620734660000|2021-05-11 12:04:20|3863.5|3863.5|3864|3863.5|3864|3863.5|3863.5|3862.5|365
1620734670000|2021-05-11 12:04:30|3863.5|3863|3864|3863|3864|3863|3863.5|3862.5|0
1620734680000|2021-05-11 12:04:40|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|200
1620734690000|2021-05-11 12:04:50|3863.5|3862.5|3862.5|3862|3863.5|3862.5|3862.5|3862|863
1620734700000|2021-05-11 12:05:00|3863|3862.5|3862.5|3862|3863|3862.5|3862.5|3862|6257
1620734710000|2021-05-11 12:05:10|3863|3862.5|3862.5|3862|3863.5|3863|3862.5|3862|1122
1620734720000|2021-05-11 12:05:20|3863|3862.5|3864|3863|3864|3863|3863|3862|809
1620734730000|2021-05-11 12:05:30|3864.5|3863.5|3864|3863.5|3864.5|3863.5|3864|3863|389
1620734740000|2021-05-11 12:05:40|3863.5|3863|3864|3863|3864.5|3864|3863.5|3863|1455
1620734750000|2021-05-11 12:05:50|3863.5|3863.5|3865|3864.5|3865|3864.5|3863.5|3863.5|667
1620734760000|2021-05-11 12:06:00|3864.5|3864|3865|3864.5|3865|3864.5|3864.5|3864|535
1620734770000|2021-05-11 12:06:10|3864.5|3863.5|3863.5|3863|3864.5|3863.5|3863.5|3863|1877
1620734780000|2021-05-11 12:06:20|3863|3862.5|3862|3861|3863|3862.5|3862|3861|713
1620734790000|2021-05-11 12:06:30|3861.5|3861.5|3861.5|3861|3862|3861.5|3861.5|3861|150
1620734800000|2021-05-11 12:06:40|3862|3861.5|3861|3860.5|3862|3861.5|3861|3860.5|1782
1620734810000|2021-05-11 12:06:50|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|747
1620734820000|2021-05-11 12:07:00|3860|3859.5|3860|3859|3860.5|3860|3859.5|3859|8563
1620734830000|2021-05-11 12:07:10|3859.5|3859.5|3860|3859.5|3860|3859.5|3859.5|3859.5|333
1620734840000|2021-05-11 12:07:20|3860.5|3860|3859.5|3858.5|3860.5|3860|3859|3858.5|2640
1620734850000|2021-05-11 12:07:30|3859|3859|3859|3858.5|3859.5|3859|3859|3858.5|301
1620734860000|2021-05-11 12:07:40|3859.5|3859|3859.5|3858.5|3860|3859.5|3859.5|3858.5|1757
1620734870000|2021-05-11 12:07:50|3859||3859||3859||3859||0
1620734880000|2021-05-11 12:08:00|3858.5|3858|3859|3858.5|3859|3858.5|3858.5|3858|404
1620734890000|2021-05-11 12:08:10|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|272
1620734900000|2021-05-11 12:08:20|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|360
1620734910000|2021-05-11 12:08:30|3858|3857.5|3857|3856.5|3858|3857.5|3857|3856|5003
1620734920000|2021-05-11 12:08:40|3856.5|3856|3857|3856.5|3857|3856.5|3856.5|3856|625
1620734930000|2021-05-11 12:08:50|3857.5|3857|3857.5|3857|3857.5|3857|3857|3856.5|371
1620734940000|2021-05-11 12:09:00|3857|3856.5|3856|3855.5|3857|3856.5|3855.5|3855|725
1620734950000|2021-05-11 12:09:10|3856.5|3855|3856.5|3856|3857|3856.5|3856|3855|1179
1620734960000|2021-05-11 12:09:20|3857|3855.5|3857.5|3856.5|3858|3857.5|3857|3855.5|672
1620734970000|2021-05-11 12:09:30|3858|3857|3858|3857|3859|3858|3857.5|3857|632
1620734980000|2021-05-11 12:09:40|3857.5|3856.5|3859|3858.5|3861|3859|3856.5|3856|13135
1620734990000|2021-05-11 12:09:50|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|1022
1620735000000|2021-05-11 12:10:00|3859|3858|3858.5|3858|3859|3858|3858|3857.5|296
1620735010000|2021-05-11 12:10:10|3859|3858.5|3860|3859|3860|3859.5|3859|3858.5|554
1620735020000|2021-05-11 12:10:20|3859.5|3858.5|3859|3858|3860|3859|3859|3858|1060
1620735030000|2021-05-11 12:10:30|3858.5|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|262
1620735040000|2021-05-11 12:10:40|3859.5|3859|3860|3859.5|3860|3859.5|3859.5|3858.5|12
1620735050000|2021-05-11 12:10:50|||||||||292
1620735060000|2021-05-11 12:11:00|3859.5|3859|3859.5|3858.5|3859.5|3859|3858.5|3858|970
1620735070000|2021-05-11 12:11:10|3860|3859|3860|3859.5|3860|3859.5|3860|3859|0
1620735080000|2021-05-11 12:11:20|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859.5|1071
1620735090000|2021-05-11 12:11:30|||||||||38
1620735100000|2021-05-11 12:11:40||3859||3859||3859||3859|130
1620735110000|2021-05-11 12:11:50|3859.5|3859.5|3858.5|3857.5|3860|3859.5|3858|3857.5|2249
1620735120000|2021-05-11 12:12:00|3859|3858|3858.5|3858|3859.5|3859|3858.5|3858|863
1620735130000|2021-05-11 12:12:10|3858|3857.5|3858.5|3858|3859.5|3858.5|3858|3857.5|2616
1620735140000|2021-05-11 12:12:20|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858|266
1620735150000|2021-05-11 12:12:30||3858.5||3859||3859||3858.5|3358
1620735160000|2021-05-11 12:12:40|3859|3858.5|3859|3858.5|3859|3858.5|3858.5|3858|585
1620735170000|2021-05-11 12:12:50|3858.5|3858|3859.5|3859|3859.5|3859|3858|3857.5|779
1620735180000|2021-05-11 12:13:00|3859|3858.5|3860|3859|3860|3859|3858.5|3858|549
1620735190000|2021-05-11 12:13:10||3859.5||3859.5||3859.5||3859.5|100
1620735200000|2021-05-11 12:13:20|3859.5|3859|3859|3858.5|3859.5|3859|3859|3858.5|533
1620735210000|2021-05-11 12:13:30|3859.5|3859|3859|3858|3859.5|3859|3859|3858|106
1620735220000|2021-05-11 12:13:40|3858.5||3858.5||3859||3858.5||0
1620735230000|2021-05-11 12:13:50|3859||3859||3859||3859||0
1620735240000|2021-05-11 12:14:00|3859.5|3858.5|3860|3859.5|3860|3859.5|3859.5|3858.5|234
1620735250000|2021-05-11 12:14:10|3859.5|3859|3859.5|3858.5|3859.5|3859|3859|3858.5|843
1620735260000|2021-05-11 12:14:20|3859|3858|3858|3857.5|3859|3858|3858|3857.5|437
1620735270000|2021-05-11 12:14:30|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|122
1620735280000|2021-05-11 12:14:40||3858||3858||3858||3858|0
1620735290000|2021-05-11 12:14:50||3857.5||3857.5||3858||3857.5|0
1620735300000|2021-05-11 12:15:00||3858||3857.5||3858||3857.5|0
1620735310000|2021-05-11 12:15:10|3858|3857|3858.5|3857.5|3858.5|3858|3857.5|3856.5|1159
1620735320000|2021-05-11 12:15:20|3859|3858|3859|3858|3859|3858.5|3858.5|3858|0
1620735330000|2021-05-11 12:15:30|3858.5|3858.5|3858.5|3858|3858.5|3858.5|3858.5|3858|91
1620735350000|2021-05-11 12:15:50|3858|3857.5|3856.5|3856|3858|3857.5|3856.5|3856|1869
1620735360000|2021-05-11 12:16:00|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856|73
1620735370000|2021-05-11 12:16:10|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|693
1620735380000|2021-05-11 12:16:20|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|500
1620735390000|2021-05-11 12:16:30|3856|3855.5|3855|3854.5|3856|3855.5|3855|3854|3800
1620735400000|2021-05-11 12:16:40|3854.5|3854|3854.5|3854|3855|3854|3853.5|3853|1081
1620735410000|2021-05-11 12:16:50|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|81
1620735420000|2021-05-11 12:17:00|3855|3854.5|3856|3855|3856|3855|3854.5|3854|303
1620735430000|2021-05-11 12:17:10|3855.5|3855.5|3855|3854|3855.5|3855.5|3855|3854|456
1620735450000|2021-05-11 12:17:30|3855.5|3854.5|3854.5|3854|3856|3855.5|3854.5|3853.5|1144
1620735460000|2021-05-11 12:17:40|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3852.5|458
1620735470000|2021-05-11 12:17:50|3853|3852.5|3853|3852|3853.5|3853|3852.5|3852|6893
1620735480000|2021-05-11 12:18:00|3852.5|3852.5|3852.5|3852|3852.5|3852.5|3852.5|3852|0
1620735490000|2021-05-11 12:18:10|3853|3852.5|3853|3852.5|3853|3852.5|3852.5|3852|5793
1620735500000|2021-05-11 12:18:20|3852.5|3852|3852.5|3852|3853.5|3852.5|3852.5|3852|5070
1620735510000|2021-05-11 12:18:30|3853|3852.5|3852.5|3852|3853|3852.5|3852|3851.5|11464
1620735520000|2021-05-11 12:18:40|3853|3852.5|3853.5|3853|3853.5|3853|3852.5|3852|11218
1620735530000|2021-05-11 12:18:50||3852.5||3853||3853||3852.5|0
1620735540000|2021-05-11 12:19:00|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|268
1620735550000|2021-05-11 12:19:10|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|991
1620735560000|2021-05-11 12:19:20|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|1870
1620735570000|2021-05-11 12:19:30|3850.5|3850|3850.5|3849.5|3851|3850.5|3849.5|3849|18264
1620735580000|2021-05-11 12:19:40|3850|3850|3850|3849.5|3850|3850|3850|3849.5|92
1620735590000|2021-05-11 12:19:50|3851.5|3851|3849.5|3849|3851.5|3851|3849.5|3849|5771
1620735600000|2021-05-11 12:20:00|3849|3848.5|3847|3846|3849.5|3848.5|3847|3846|2490
1620735610000|2021-05-11 12:20:10|3847.5|3846.5|3847.5|3847|3849.5|3848|3847.5|3846|7750
1620735620000|2021-05-11 12:20:20|3848|3847.5|3848|3847|3848|3847.5|3847|3846.5|2868
1620735630000|2021-05-11 12:20:30|3848.5|3847.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|163
1620735640000|2021-05-11 12:20:40|3849|3848|3849|3848.5|3849|3848.5|3849|3847.5|0
1620735650000|2021-05-11 12:20:50|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|176
1620735660000|2021-05-11 12:21:00|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|1503
1620735670000|2021-05-11 12:21:10|3850|3849.5|3850|3849|3850|3849.5|3849.5|3849|886
1620735680000|2021-05-11 12:21:20|3849.5|3848.5|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|357
1620735690000|2021-05-11 12:21:30|3848|3847|3847.5|3847|3848|3847|3846.5|3846|1387
1620735700000|2021-05-11 12:21:40||3846.5||3847||3847||3846.5|0
1620735710000|2021-05-11 12:21:50|3847|3846.5|3847|3846.5|3847.5|3846.5|3846|3845.5|1145
1620735720000|2021-05-11 12:22:00|3847.5|3846|3849|3848|3849|3848.5|3847|3846|958
1620735730000|2021-05-11 12:22:10|3848.5|3847.5|3849|3848|3849|3848.5|3848|3847|1096
1620735740000|2021-05-11 12:22:20|3848.5|3848.5|3848.5|3847.5|3848.5|3848.5|3848.5|3847.5|0
1620735750000|2021-05-11 12:22:30|3849|3848|3848.5|3848|3849|3848.5|3848.5|3848|1640
1620735760000|2021-05-11 12:22:40|3849|3847.5|3849.5|3848.5|3850|3849.5|3849|3847.5|649
1620735770000|2021-05-11 12:22:50|3849|3848|3849|3848.5|3849|3848.5|3848.5|3848|136
1620735780000|2021-05-11 12:23:00|3849.5|3849|3849|3848|3849.5|3849|3849|3848|134
1620735790000|2021-05-11 12:23:10|3848.5|3848.5|3848|3847.5|3848.5|3848.5|3848|3847.5|236
1620735800000|2021-05-11 12:23:20|3848.5|3848|3847|3846|3848.5|3848|3847|3846|2229
1620735810000|2021-05-11 12:23:30|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3845|1346
1620735820000|2021-05-11 12:23:40||3845.5||3845.5||3845.5||3845|50
1620735840000|2021-05-11 12:24:00|3845.5|3845|3845.5|3845|3846|3845.5|3845.5|3845|2028
1620735850000|2021-05-11 12:24:10|3845|3844.5|3846.5|3845.5|3846.5|3846|3845|3844.5|1162
1620735860000|2021-05-11 12:24:20|3847|3846|3847|3846|3847|3846|3847|3845.5|0
1620735870000|2021-05-11 12:24:30|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3845.5|3845|417
1620735880000|2021-05-11 12:24:40|3846.5|3846|3847.5|3846.5|3847.5|3846.5|3846.5|3845.5|0
1620735890000|2021-05-11 12:24:50|3847|3846|3847.5|3846.5|3848|3847|3847|3846|376
1620735900000|2021-05-11 12:25:00|3847|3846|3846.5|3846|3847|3846|3846.5|3846|0
1620735910000|2021-05-11 12:25:10|3846|3845.5|3846|3845.5|3846.5|3845.5|3845.5|3845|244
1620735920000|2021-05-11 12:25:20|3845.5|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|1400
1620735930000|2021-05-11 12:25:30|3847|3846|3846|3845.5|3847|3846.5|3846|3845|53
1620735940000|2021-05-11 12:25:40|3845.5|3845|3845.5|3845|3846|3845|3845.5|3845|124
1620735950000|2021-05-11 12:25:50|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845|117
1620735960000|2021-05-11 12:26:00|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|442
1620735970000|2021-05-11 12:26:10|3847|3846.5|3848|3847|3848|3847.5|3847|3846|425
1620735980000|2021-05-11 12:26:20|3848.5|3847.5|3849.5|3849|3849.5|3849|3847.5|3847|1556
1620735990000|2021-05-11 12:26:30|3850|3848.5|3849.5|3849|3850|3849.5|3849.5|3848.5|1772
1620736000000|2021-05-11 12:26:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849|2712
1620736010000|2021-05-11 12:26:50|3849.5|3849|3849.5|3849|3850|3849.5|3849.5|3849|1413
1620736020000|2021-05-11 12:27:00|3850|3849.5|3851|3850|3851|3850|3850|3849|522
1620736030000|2021-05-11 12:27:10|3851.5|3850.5|3851|3850.5|3851.5|3851|3850.5|3850|1279
1620736040000|2021-05-11 12:27:20|3850.5|3850|3850|3849|3851|3850|3849.5|3849|3516
1620736050000|2021-05-11 12:27:30|3849.5|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|503
1620736060000|2021-05-11 12:27:40||3849||3849.5||3849.5||3849|0
1620736070000|2021-05-11 12:27:50|3850.5|3850|3850.5|3849.5|3851|3850.5|3850.5|3849.5|865
1620736080000|2021-05-11 12:28:00|3850|3849|3849|3848|3850|3849|3848.5|3848|1985
1620736090000|2021-05-11 12:28:10|3849.5|3848.5|3849.5|3849|3850|3849|3849|3848.5|16
1620736100000|2021-05-11 12:28:20|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849|577
1620736110000|2021-05-11 12:28:30||3850||3850||3850||3850|0
1620736120000|2021-05-11 12:28:40|3850|3849.5|3848.5|3848|3850|3849.5|3848.5|3848|1225
1620736130000|2021-05-11 12:28:50|3848|3847.5|3848|3847.5|3848.5|3848|3847.5|3846.5|1020
1620736140000|2021-05-11 12:29:00|3847.5|3847|3848|3847|3848.5|3848|3847|3846.5|3065
1620736150000|2021-05-11 12:29:10|3848.5|3847.5|3848|3847|3849|3848.5|3847.5|3847|1320
1620736160000|2021-05-11 12:29:20|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847|422
1620736170000|2021-05-11 12:29:30|3848||3848||3848||3848||32
1620736180000|2021-05-11 12:29:40|3847.5|3847|3847|3846.5|3847.5|3847|3846.5|3846|2792
1620736190000|2021-05-11 12:29:50|3847.5|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|13
1620736200000|2021-05-11 12:30:00|3847|3847|3845.5|3845|3847|3847|3845|3844|5175
1620736210000|2021-05-11 12:30:10|3846|3845.5|3846|3845.5|3846|3845.5|3845|3844.5|2883
1620736220000|2021-05-11 12:30:20|3846.5|3846|3846.5|3845.5|3846.5|3846|3845|3844.5|4030
1620736230000|2021-05-11 12:30:30|3846|3846|3847|3846|3847|3846.5|3846|3845|150
1620736240000|2021-05-11 12:30:40|3846.5|3845.5|3847|3846|3847|3846.5|3846|3845.5|3723
1620736250000|2021-05-11 12:30:50|3846.5|3846.5|3847|3846.5|3847.5|3847|3846.5|3846|1857
1620736260000|2021-05-11 12:31:00|3846.5|3846|3846.5|3846|3846.5|3846.5|3846.5|3846|91
1620736270000|2021-05-11 12:31:10|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|0
1620736280000|2021-05-11 12:31:20|3847|3846.5|3848|3847|3848|3847|3847|3846.5|442
1620736290000|2021-05-11 12:31:30|3848.5|3847.5|3848|3847.5|3848.5|3848|3848|3847.5|672
1620736300000|2021-05-11 12:31:40|3849.5|3848|3849.5|3849|3850|3849|3848.5|3848|4730
1620736310000|2021-05-11 12:31:50|3850|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|242
1620736320000|2021-05-11 12:32:00|3850.5|3850|3850.5|3849.5|3851.5|3851|3850.5|3849.5|14658
1620736330000|2021-05-11 12:32:10|3851|3850|3848.5|3848|3851|3850.5|3848.5|3848|11364
1620736340000|2021-05-11 12:32:20|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847|428
1620736350000|2021-05-11 12:32:30|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848|0
1620736360000|2021-05-11 12:32:40|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|239
1620736370000|2021-05-11 12:32:50|3850|3849.5|3850.5|3850|3850.5|3850|3849.5|3849|1918
1620736380000|2021-05-11 12:33:00|3851|3850.5|3848.5|3848|3851.5|3850.5|3848.5|3847.5|1512
1620736390000|2021-05-11 12:33:10|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|92
1620736400000|2021-05-11 12:33:20|3848|3848|3847.5|3846.5|3848|3848|3847.5|3846.5|547
1620736410000|2021-05-11 12:33:30|3848|3847|3847|3846|3848|3847|3846.5|3846|548
1620736420000|2021-05-11 12:33:40|3847.5|3846.5|3847|3846.5|3848|3847.5|3847|3846.5|2948
1620736430000|2021-05-11 12:33:50|3847.5|3847|3846.5|3846|3847.5|3847|3846.5|3846|962
1620736440000|2021-05-11 12:34:00|3846|3845.5|3847|3846.5|3847|3846.5|3845|3844.5|7940
1620736450000|2021-05-11 12:34:10|3846.5|3846|3847|3846|3847.5|3847|3846.5|3845.5|11412
1620736460000|2021-05-11 12:34:20|3847.5|3846.5|3847|3846.5|3847.5|3847|3847|3846.5|959
1620736470000|2021-05-11 12:34:30|3847.5|3847|3847|3846.5|3848|3847.5|3847|3846.5|1334
1620736480000|2021-05-11 12:34:40|3846.5|3846|3846|3845.5|3847|3846|3846|3845.5|358
1620736490000|2021-05-11 12:34:50|3845.5|3845|3846.5|3846|3846.5|3846|3845.5|3845|706
1620736500000|2021-05-11 12:35:00|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|140
1620736510000|2021-05-11 12:35:10|3846|3845|3846|3845.5|3846|3845.5|3846|3845|0
1620736520000|2021-05-11 12:35:20|3846.5|3846|3846.5|3845.5|3847|3846.5|3846.5|3845.5|1177
1620736530000|2021-05-11 12:35:30|3847|3846|3847|3846.5|3847|3846.5|3847|3846|130
1620736540000|2021-05-11 12:35:40|3846.5|3846|3845.5|3845|3846.5|3846|3845.5|3845|917
1620736550000|2021-05-11 12:35:50|3846|3845.5|3846|3845|3846|3845.5|3845.5|3845|111
1620736560000|2021-05-11 12:36:00|3845.5|3845.5|3847|3846.5|3847|3846.5|3845|3844.5|5058
1620736570000|2021-05-11 12:36:10|3846.5|3846|3847|3846.5|3847|3846.5|3846|3845.5|779
1620736580000|2021-05-11 12:36:20|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847|3846.5|2458
1620736590000|2021-05-11 12:36:30|3848|3848|3847|3846|3848.5|3848|3847|3846|1814
1620736600000|2021-05-11 12:36:40|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|0
1620736610000|2021-05-11 12:36:50|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|592
1620736620000|2021-05-11 12:37:00|3846|3845.5|3846|3845|3846|3845.5|3845.5|3845|4487
1620736630000|2021-05-11 12:37:10|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845.5|0
1620736640000|2021-05-11 12:37:20|3847|3846|3847|3846|3847|3846|3847|3845.5|441
1620736650000|2021-05-11 12:37:30|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847|3846.5|298
1620736660000|2021-05-11 12:37:40|3847|3847|3848.5|3847.5|3848.5|3847.5|3847|3846.5|708
1620736670000|2021-05-11 12:37:50|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|748
1620736680000|2021-05-11 12:38:00|3847|3846|3846|3845.5|3847.5|3847|3845.5|3845|7462
1620736690000|2021-05-11 12:38:10|3846.5|3845|3846|3845|3846.5|3845.5|3845.5|3844.5|4998
1620736700000|2021-05-11 12:38:20|3845.5|3845.5|3845.5|3845|3845.5|3845.5|3845.5|3845|1809
1620736710000|2021-05-11 12:38:30|||||||||200
1620736720000|2021-05-11 12:38:40|3845|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|1292
1620736730000|2021-05-11 12:38:50|3845.5|3845|3845.5|3845|3846|3845.5|3845.5|3845|865
1620736740000|2021-05-11 12:39:00|3845|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|1704
1620736750000|2021-05-11 12:39:10|3845.5|3845|3846|3845|3846|3845|3845.5|3845|442
1620736760000|2021-05-11 12:39:20||3845.5||3845.5||3845.5||3845.5|0
1620736770000|2021-05-11 12:39:30|3846.5|3846|3846.5|3846|3847.5|3847|3846|3845.5|1580
1620736780000|2021-05-11 12:39:40|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|186
1620736790000|2021-05-11 12:39:50|3847|3846.5|3847|3846|3847|3846.5|3846.5|3846|863
1620736800000|2021-05-11 12:40:00|3846.5|3846.5|3846.5|3846|3846.5|3846.5|3846|3845.5|559
1620736810000|2021-05-11 12:40:10|3847|3846.5|3847.5|3847|3848|3847|3847|3846.5|1590
1620736820000|2021-05-11 12:40:20|3847|3846.5|3846.5|3846|3847|3846.5|3846.5|3845.5|442
1620736830000|2021-05-11 12:40:30|3847|3845.5|3846|3845.5|3847|3845.5|3846|3845.5|509
1620736840000|2021-05-11 12:40:40|3845.5|3845|3845.5|3845|3846|3845|3845|3844.5|2381
1620736850000|2021-05-11 12:40:50|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|6177
1620736860000|2021-05-11 12:41:00|3845|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|3626
1620736870000|2021-05-11 12:41:10|3845.5|3845|3845.5|3845|3845.5|3845|3845|3844.5|7134
1620736880000|2021-05-11 12:41:20|3846|3845.5|3845.5|3845|3846|3845.5|3845.5|3845|673
1620736890000|2021-05-11 12:41:30|3846|3845.5|3845.5|3845|3846|3845.5|3845.5|3845|442
1620736900000|2021-05-11 12:41:40|3846|3845.5|3847|3846.5|3847|3846.5|3846|3845.5|439
1620736920000|2021-05-11 12:42:00||3846||3846.5||3846.5||3846|0
1620736930000|2021-05-11 12:42:10|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|264
1620736940000|2021-05-11 12:42:20|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|116
1620736950000|2021-05-11 12:42:30|3847|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|533
1620736960000|2021-05-11 12:42:40||3847||3847||3847||3846.5|100
1620736970000|2021-05-11 12:42:50||3846.5||3847||3847||3846.5|0
1620736980000|2021-05-11 12:43:00|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|0
1620736990000|2021-05-11 12:43:10||3846||3846.5||3846.5||3846|1086
1620737000000|2021-05-11 12:43:20|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|1500
1620737020000|2021-05-11 12:43:40|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|1588
1620737030000|2021-05-11 12:43:50|||||||||1
1620737040000|2021-05-11 12:44:00|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|534
1620737050000|2021-05-11 12:44:10|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3846.5|622
1620737060000|2021-05-11 12:44:20|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|277
1620737070000|2021-05-11 12:44:30|||||||||43
1620737080000|2021-05-11 12:44:40|3849|3848.5|3849.5|3849|3850|3849.5|3849|3848.5|595
1620737090000|2021-05-11 12:44:50|3850|3849.5|3851|3850.5|3851|3850.5|3850|3849|186
1620737100000|2021-05-11 12:45:00|3851.5||3851||3851.5||3851||34
1620737110000|2021-05-11 12:45:10|3850.5|3850|3852|3851.5|3852|3851.5|3850.5|3850|1204
1620737120000|2021-05-11 12:45:20|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|1425
1620737130000|2021-05-11 12:45:30|3851.5|3851.5|3852|3851.5|3852|3851.5|3851.5|3851.5|186
1620737150000|2021-05-11 12:45:50|3852.5|3852|3852.5|3852|3852.5|3852|3852|3851.5|2382
1620737160000|2021-05-11 12:46:00|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|543
1620737180000|2021-05-11 12:46:20|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|1078
1620737190000|2021-05-11 12:46:30|3852.5|3852|3852.5|3851.5|3853|3852.5|3852|3851|1130
1620737200000|2021-05-11 12:46:40|3853|3852|3853|3852.5|3853|3852.5|3853|3852|793
1620737210000|2021-05-11 12:46:50|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3852.5|222
1620737220000|2021-05-11 12:47:00|3853|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|508
1620737230000|2021-05-11 12:47:10|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3852.5|2472
1620737240000|2021-05-11 12:47:20|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|245
1620737260000|2021-05-11 12:47:40|3853.5|3852.5|3854|3853.5|3854|3853.5|3853.5|3852.5|2387
1620737270000|2021-05-11 12:47:50|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|183
1620737280000|2021-05-11 12:48:00|3853.5|3853|3852|3851.5|3853.5|3853.5|3852|3851.5|827
1620737290000|2021-05-11 12:48:10||3851||3851.5||3851.5||3851|0
1620737300000|2021-05-11 12:48:20|3852.5|3851|3852.5|3852|3852.5|3852|3852.5|3851|139
1620737310000|2021-05-11 12:48:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851|462
1620737320000|2021-05-11 12:48:40|3853|3852.5|3853|3852|3853|3852.5|3852.5|3852|379
1620737330000|2021-05-11 12:48:50|3852.5|3851.5|3851|3850|3852.5|3852|3851|3850|1545
1620737340000|2021-05-11 12:49:00|3850.5|3849.5|3850|3849|3850.5|3850|3849.5|3849|924
1620737350000|2021-05-11 12:49:10|3849.5|3848.5|3849|3848.5|3850|3849.5|3849|3848.5|1316
1620737360000|2021-05-11 12:49:20|3848.5|3848|3849|3848|3849|3848.5|3848|3847|10516
1620737370000|2021-05-11 12:49:30|3848.5|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|1386
1620737380000|2021-05-11 12:49:40|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|165
1620737390000|2021-05-11 12:49:50|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|92
1620737400000|2021-05-11 12:50:00|3848.5|3848|3849|3848.5|3849.5|3849|3848.5|3848|2781
1620737410000|2021-05-11 12:50:10|3849.5|3849|3850|3849.5|3850.5|3850|3849.5|3849|977
1620737420000|2021-05-11 12:50:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1620737440000|2021-05-11 12:50:40|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|168
1620737450000|2021-05-11 12:50:50|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849|883
1620737470000|2021-05-11 12:51:10|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|1142
1620737480000|2021-05-11 12:51:20||3849||3849.5||3849.5||3849|78
1620737490000|2021-05-11 12:51:30|3849.5|3849|3849|3848|3849.5|3849|3848.5|3848|683
1620737500000|2021-05-11 12:51:40|3849.5|3848.5|3849|3848|3849.5|3848.5|3848|3847.5|1018
1620737510000|2021-05-11 12:51:50|3848.5|3848.5|3847|3846.5|3848.5|3848.5|3847|3846.5|885
1620737520000|2021-05-11 12:52:00|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|2575
1620737540000|2021-05-11 12:52:20|||||||||2063
1620737550000|2021-05-11 12:52:30|3847.5|3847|3847.5|3846.5|3848|3847|3847|3846.5|1018
1620737560000|2021-05-11 12:52:40|3847|3847|3847|3846|3847|3847|3846.5|3846|1021
1620737570000|2021-05-11 12:52:50|3847.5|3846.5|3848|3847.5|3848|3847.5|3847.5|3846.5|111
1620737580000|2021-05-11 12:53:00|||||||||53
1620737590000|2021-05-11 12:53:10|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846|1504
1620737610000|2021-05-11 12:53:30|3847.5|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|924
1620737620000|2021-05-11 12:53:40|3847|3846|3846.5|3846|3847|3846.5|3846.5|3846|0
1620737630000|2021-05-11 12:53:50|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|1150
1620737640000|2021-05-11 12:54:00|3846|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|742
1620737650000|2021-05-11 12:54:10|3846||3846||3846||3846||0
1620737660000|2021-05-11 12:54:20|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|1234
1620737670000|2021-05-11 12:54:30|3845.5|3845|3845.5|3845|3845.5|3845|3845|3844.5|2053
1620737680000|2021-05-11 12:54:40|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|439
1620737690000|2021-05-11 12:54:50|||||||||77
1620737700000|2021-05-11 12:55:00|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3845.5|568
1620737710000|2021-05-11 12:55:10|3846|3845.5|3845.5|3845|3846|3846|3845|3844.5|8921
1620737720000|2021-05-11 12:55:20|3846|3845.5|3846|3845.5|3846|3845.5|3845.5|3845|1086
1620737730000|2021-05-11 12:55:30|3845.5|3845|3846|3845|3846|3845|3845.5|3845|1245
1620737740000|2021-05-11 12:55:40|3845.5|3845.5|3846|3845|3846|3845.5|3845.5|3845|638
1620737750000|2021-05-11 12:55:50||3845.5||3845.5||3845.5||3845.5|10
1620737760000|2021-05-11 12:56:00|3845.5|3845|3845.5|3844.5|3845.5|3845|3845|3844.5|3448
1620737770000|2021-05-11 12:56:10|3845|3845|3845.5|3845|3845.5|3845|3845|3844.5|4471
1620737780000|2021-05-11 12:56:20|||||||||432
1620737790000|2021-05-11 12:56:30|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|6950
1620737800000|2021-05-11 12:56:40|3845|3844.5|3845.5|3845|3846|3845.5|3845|3844.5|8188
1620737810000|2021-05-11 12:56:50|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|12912
1620737820000|2021-05-11 12:57:00|||||||||2448
1620737830000|2021-05-11 12:57:10|3845|3844.5|3844.5|3844|3845|3845|3844.5|3844|12825
1620737840000|2021-05-11 12:57:20|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844|854
1620737850000|2021-05-11 12:57:30|3845|3844.5|3845|3844|3845|3845|3845|3844|1593
1620737860000|2021-05-11 12:57:40|3844.5|3843.5|3844.5|3843.5|3845|3844|3844.5|3843.5|1123
1620737870000|2021-05-11 12:57:50|3844|3843|3843.5|3843|3844|3843|3842.5|3842|2412
1620737880000|2021-05-11 12:58:00|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|222
1620737890000|2021-05-11 12:58:10|3844.5|3844|3845.5|3845|3845.5|3845|3844.5|3844|3264
1620737900000|2021-05-11 12:58:20|3845|3844.5|3844|3843.5|3846|3845|3844|3843.5|5308
1620737910000|2021-05-11 12:58:30|3843.5|3843|3842.5|3841.5|3843.5|3843|3842|3841.5|931
1620737920000|2021-05-11 12:58:40|3843|3842|3844|3843.5|3844|3843.5|3843|3842|1405
1620737930000|2021-05-11 12:58:50|3844.5|3843|3844|3843.5|3844.5|3843.5|3843.5|3843|644
1620737940000|2021-05-11 12:59:00||3843||3843.5||3843.5||3843|160
1620737950000|2021-05-11 12:59:10|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|365
1620737960000|2021-05-11 12:59:20|3843|3842.5|3843.5|3843|3844|3843|3843|3842.5|422
1620737970000|2021-05-11 12:59:30|3844|3843.5|3844.5|3844|3844.5|3844|3844|3843|191
1620737980000|2021-05-11 12:59:40|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|873
1620737990000|2021-05-11 12:59:50|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844|433
1620738000000|2021-05-11 13:00:00|3844.5|3844|3843.5|3843|3844.5|3844|3843.5|3843|1786
1620738010000|2021-05-11 13:00:10|3843|3842.5|3842|3841.5|3843|3842.5|3842|3841.5|796
1620738020000|2021-05-11 13:00:20|3841.5|3841|3838|3837.5|3841.5|3841|3838|3837.5|8662
1620738030000|2021-05-11 13:00:30|3838.5|3838|3837|3836.5|3838.5|3838|3836.5|3836|2120
1620738040000|2021-05-11 13:00:40|3837.5|3837|3838.5|3837.5|3838.5|3838|3837.5|3837|1340
1620738050000|2021-05-11 13:00:50|3839|3838|3839|3838|3839|3838|3838.5|3837.5|81
1620738060000|2021-05-11 13:01:00|3838.5|3837.5|3837.5|3836.5|3839|3837.5|3837.5|3836.5|1752
1620738070000|2021-05-11 13:01:10|3838|3837|3838|3837.5|3838|3837.5|3838|3837|965
1620738090000|2021-05-11 13:01:30|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|411
1620738100000|2021-05-11 13:01:40|3838|3837.5|3837|3836.5|3838|3837.5|3837|3836.5|855
1620738110000|2021-05-11 13:01:50|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835|338
1620738120000|2021-05-11 13:02:00|3836.5|3836|3838|3837.5|3838|3837.5|3836.5|3836|1873
1620738130000|2021-05-11 13:02:10|3837.5|3837|3838.5|3838|3838.5|3838|3837.5|3837|402
1620738140000|2021-05-11 13:02:20|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|1043
1620738150000|2021-05-11 13:02:30|3838.5|3838|3840|3839.5|3840|3839.5|3838.5|3838|0
1620738160000|2021-05-11 13:02:40|3839.5|3839|3838.5|3838|3839.5|3839|3838.5|3838|1094
1620738170000|2021-05-11 13:02:50|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|222
1620738180000|2021-05-11 13:03:00|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|656
1620738190000|2021-05-11 13:03:10|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836|173
1620738200000|2021-05-11 13:03:20|3836.5|3836|3838|3837|3838|3837|3836.5|3836|97
1620738210000|2021-05-11 13:03:30|3837.5|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|287
1620738220000|2021-05-11 13:03:40|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|300
1620738230000|2021-05-11 13:03:50|3837|3836|3837.5|3837|3837.5|3837|3837|3836|915
1620738240000|2021-05-11 13:04:00|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|415
1620738250000|2021-05-11 13:04:10|3837|3836.5|3836.5|3835.5|3837|3836.5|3836|3835|1242
1620738260000|2021-05-11 13:04:20|3837|3836|3837|3836|3837|3836.5|3837|3836|682
1620738270000|2021-05-11 13:04:30|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837.5|3836.5|173
1620738280000|2021-05-11 13:04:40||3837||3837||3837||3837|0
1620738290000|2021-05-11 13:04:50|3837|3836.5|3837|3836|3838|3837|3836.5|3836|950
1620738300000|2021-05-11 13:05:00|3836.5|3835.5|3836|3835|3837|3835.5|3835.5|3835|2577
1620738310000|2021-05-11 13:05:10|3835.5|3835.5|3837|3836|3837.5|3837|3835.5|3835|1351
1620738320000|2021-05-11 13:05:20|3836.5|3835.5|3837.5|3836.5|3837.5|3836.5|3836|3835|950
1620738330000|2021-05-11 13:05:30|3837|3837|3838|3837|3838|3837.5|3837|3836.5|70
1620738340000|2021-05-11 13:05:40|3838.5|3837.5|3837|3836.5|3838.5|3838|3837|3836.5|773
1620738350000|2021-05-11 13:05:50|3837.5|3836|3838.5|3837.5|3839|3838|3837|3836|1452
1620738360000|2021-05-11 13:06:00|3838|3837|3838|3837|3840|3838.5|3838|3837|5080
1620738370000|2021-05-11 13:06:10|3837.5||3837.5||3837.5||3837.5||0
1620738380000|2021-05-11 13:06:20|||||||||20
1620738390000|2021-05-11 13:06:30|3838|3837.5|3837|3836.5|3838|3837.5|3837|3836.5|2628
1620738400000|2021-05-11 13:06:40|3836.5|3836|3837|3836.5|3837.5|3837|3836.5|3836|3121
1620738410000|2021-05-11 13:06:50|3837.5|3836|3838|3837|3838|3837.5|3837|3836|1160
1620738420000|2021-05-11 13:07:00||3837.5||3837.5||3837.5||3837|262
1620738430000|2021-05-11 13:07:10|3838.5|3838|3838.5|3838|3839.5|3838.5|3838.5|3837.5|1481
1620738440000|2021-05-11 13:07:20|3839|3838.5|3838|3837.5|3839.5|3839|3838|3837|1385
1620738450000|2021-05-11 13:07:30|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|608
1620738460000|2021-05-11 13:07:40|3839|3838|3838.5|3837.5|3839.5|3839|3838|3837.5|1801
1620738470000|2021-05-11 13:07:50|3838|3838|3838.5|3838|3838.5|3838|3838|3837.5|745
1620738490000|2021-05-11 13:08:10|3839|3838.5|3839.5|3838.5|3840|3839|3838.5|3837.5|1794
1620738500000|2021-05-11 13:08:20|3839|3839|3839.5|3839|3840|3839.5|3839|3838|1362
1620738510000|2021-05-11 13:08:30|3839|3838.5|3839.5|3839|3840|3839|3838.5|3838|2259
1620738520000|2021-05-11 13:08:40|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838.5|412
1620738530000|2021-05-11 13:08:50|3840|3839|3839.5|3839|3840|3839.5|3839.5|3839|961
1620738540000|2021-05-11 13:09:00|3839|3838.5|3839|3838.5|3839.5|3839|3838.5|3837.5|1482
1620738550000|2021-05-11 13:09:10|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3838|1350
1620738560000|2021-05-11 13:09:20|3840|3839|3840|3839|3840|3839.5|3839.5|3838.5|878
1620738570000|2021-05-11 13:09:30||3839.5||3839.5||3839.5||3839|0
1620738580000|2021-05-11 13:09:40|3840.5|3840|3840|3839|3841|3840.5|3839.5|3839|3201
1620738590000|2021-05-11 13:09:50|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|108
1620738600000|2021-05-11 13:10:00|3840.5|3840|3841|3840|3841.5|3841|3840.5|3839.5|1032
1620738610000|2021-05-11 13:10:10|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|1039
1620738620000|2021-05-11 13:10:20|3841|3840|3842|3841.5|3842|3841.5|3841|3840|1338
1620738630000|2021-05-11 13:10:30|3841.5|3841|3841|3840|3841.5|3841|3840.5|3840|92
1620738640000|2021-05-11 13:10:40||3840.5||3840||3840.5||3840|0
1620738650000|2021-05-11 13:10:50|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840|0
1620738660000|2021-05-11 13:11:00|3841.5|3841|3841|3840|3841.5|3841|3841|3840|0
1620738670000|2021-05-11 13:11:10|3840.5|3839.5|3839.5|3838.5|3841|3840|3839|3838.5|1361
1620738680000|2021-05-11 13:11:20|3839|3838|3838|3837|3839|3838|3837.5|3837|497
1620738690000|2021-05-11 13:11:30|3837.5|3837.5|3837.5|3837|3837.5|3837.5|3837.5|3837|0
1620738700000|2021-05-11 13:11:40|3837|3836.5|3838|3837|3838|3837|3837|3836|917
1620738710000|2021-05-11 13:11:50|3837.5|3836.5|3837.5|3836.5|3838|3836.5|3837|3836.5|748
1620738720000|2021-05-11 13:12:00|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|1639
1620738730000|2021-05-11 13:12:10|3836.5|3836|3836.5|3835.5|3836.5|3836|3836|3835|4594
1620738740000|2021-05-11 13:12:20|3837|3836|3837.5|3836.5|3837.5|3837|3837|3836|1169
1620738750000|2021-05-11 13:12:30|3837|3837|3837.5|3837|3838|3837|3837|3836.5|427
1620738760000|2021-05-11 13:12:40|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837|0
1620738770000|2021-05-11 13:12:50|3837.5|3837|3839|3838|3839|3838.5|3837.5|3837|1266
1620738780000|2021-05-11 13:13:00|3838.5|3838.5|3839|3838|3839|3838.5|3838.5|3838|652
1620738790000|2021-05-11 13:13:10|3838.5|3837.5|3838|3837|3839|3838|3837.5|3837|708
1620738800000|2021-05-11 13:13:20|3837.5|3837.5|3839|3838|3839|3838|3837.5|3837.5|395
1620738810000|2021-05-11 13:13:30|3838.5|3837.5|3838.5|3837.5|3839|3838|3838.5|3837.5|0
1620738820000|2021-05-11 13:13:40|3838|3838|3839|3838|3839|3838.5|3838|3837.5|38
1620738830000|2021-05-11 13:13:50||3838.5||3838.5||3838.5||3838.5|6
1620738850000|2021-05-11 13:14:10|3838.5|3838|3838.5|3838|3838.5|3838.5|3838|3837.5|324
1620738860000|2021-05-11 13:14:20|3839|3837.5|3838|3837.5|3839|3838|3838|3837.5|0
1620738870000|2021-05-11 13:14:30|3838.5|3837|3838.5|3837.5|3838.5|3837.5|3838.5|3837|273
1620738880000|2021-05-11 13:14:40|3839|3838|3839.5|3839|3839.5|3839|3838.5|3838|1918
1620738890000|2021-05-11 13:14:50|3840|3838.5|3839.5|3839|3840|3839|3839|3838.5|1006
1620738900000|2021-05-11 13:15:00|3840|3839.5|3840.5|3839.5|3840.5|3840|3839.5|3839|3883
1620738910000|2021-05-11 13:15:10|3840|3840|3840.5|3840|3841|3840|3839.5|3838.5|2263
1620738920000|2021-05-11 13:15:20|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|799
1620738930000|2021-05-11 13:15:30|3840.5|3839.5|3840|3839.5|3840.5|3840|3840|3839|752
1620738940000|2021-05-11 13:15:40|3839.5|3838.5|3840|3839.5|3840|3839.5|3838.5|3838|8811
1620738950000|2021-05-11 13:15:50|3841.5|3840|3841.5|3841|3841.5|3841|3840.5|3840|5689
1620738960000|2021-05-11 13:16:00|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3839.5|1535
1620738970000|2021-05-11 13:16:10|3841.5|3840|3841|3840|3841.5|3840.5|3840.5|3840|2133
1620738980000|2021-05-11 13:16:20|3840.5|3839.5|3840|3839.5|3840.5|3840|3839|3838.5|792
1620738990000|2021-05-11 13:16:30|3840.5|3840|3840|3839|3840.5|3840|3840|3839|200
1620739000000|2021-05-11 13:16:40|3839.5|3838.5|3839.5|3838.5|3840|3839|3839|3838.5|541
1620739010000|2021-05-11 13:16:50|3839|3838|3839|3838|3839|3838|3838.5|3838|0
1620739020000|2021-05-11 13:17:00|3838.5|3838.5|3839|3838|3839|3838.5|3838.5|3838|379
1620739030000|2021-05-11 13:17:10|3838.5|3838.5|3840|3839|3840|3839|3838.5|3838.5|313
1620739040000|2021-05-11 13:17:20|3840.5|3839.5|3840|3839.5|3841|3840.5|3840|3839.5|597
1620739050000|2021-05-11 13:17:30|3840.5|3840|3840|3839|3841|3840.5|3840|3839|498
1620739060000|2021-05-11 13:17:40|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840|3839|717
1620739070000|2021-05-11 13:17:50|3840|3840|3840.5|3840|3841|3840.5|3840|3839.5|4850
1620739080000|2021-05-11 13:18:00|3841|3840.5|3842|3841|3842|3841.5|3841|3840.5|226
1620739090000|2021-05-11 13:18:10|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|434
1620739100000|2021-05-11 13:18:20|3842|3841|3842.5|3841.5|3842.5|3842|3842|3841|1080
1620739110000|2021-05-11 13:18:30|3842|3841|3841|3840.5|3842|3841|3841|3840.5|150
1620739120000|2021-05-11 13:18:40|3840.5|3840|3839.5|3839|3841|3840.5|3839.5|3838.5|335
1620739130000|2021-05-11 13:18:50||3838.5||3838.5||3839||3838.5|100
1620739140000|2021-05-11 13:19:00|3839|3839|3839.5|3839|3839.5|3839|3839|3838.5|480
1620739150000|2021-05-11 13:19:10|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|217
1620739160000|2021-05-11 13:19:20|3840.5|3839|3841|3840|3841|3840|3840.5|3839|272
1620739170000|2021-05-11 13:19:30|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840|3839|90
1620739180000|2021-05-11 13:19:40|3840|3839|3839.5|3838.5|3840.5|3840|3838.5|3838|899
1620739190000|2021-05-11 13:19:50|3838.5|3838|3838.5|3837.5|3839|3838.5|3838|3837.5|2041
1620739200000|2021-05-11 13:20:00|3838|3837|3838|3837.5|3838.5|3837.5|3838|3837|10
1620739210000|2021-05-11 13:20:10|3838.5|3838|3838.5|3837.5|3839|3838|3838|3837.5|858
1620739220000|2021-05-11 13:20:20|3839|3838|3838.5|3837.5|3839.5|3839|3838.5|3837.5|796
1620739230000|2021-05-11 13:20:30||3838||3837.5||3838||3837.5|250
1620739240000|2021-05-11 13:20:40|3839|3838|3839|3838|3839|3838.5|3838.5|3838|805
1620739250000|2021-05-11 13:20:50|3839.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|390
1620739260000|2021-05-11 13:21:00||3840||3840||3840||3840|108
1620739270000|2021-05-11 13:21:10|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|202
1620739280000|2021-05-11 13:21:20|3840.5||3840||3840.5||3840||361
1620739290000|2021-05-11 13:21:30|3840.5|3840|3841|3840|3842|3841|3840.5|3840|1595
1620739300000|2021-05-11 13:21:40|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|265
1620739310000|2021-05-11 13:21:50|3842|3841.5|3843.5|3843|3843.5|3843|3841.5|3841.5|2115
1620739320000|2021-05-11 13:22:00|3844|3843.5|3842.5|3842|3844|3843.5|3842|3841.5|843
1620739340000|2021-05-11 13:22:20|3843|3842.5|3844|3843.5|3844.5|3844|3842.5|3842|1700
1620739350000|2021-05-11 13:22:30|3844.5|3844|3843|3842.5|3845|3844|3843|3842|1516
1620739360000|2021-05-11 13:22:40|3843.5|3842|3844|3843|3844|3843|3843.5|3842|256
1620739370000|2021-05-11 13:22:50||3843.5||3843.5||3843.5||3843|109
1620739380000|2021-05-11 13:23:00|3844.5|3844|3845.5|3844.5|3845.5|3844.5|3843.5|3843|881
1620739390000|2021-05-11 13:23:10|3845|3845.5|3846|3845|3846|3845.5|3845|3845|9203
1620739400000|2021-05-11 13:23:20||3845.5||3845.5||3845.5||3845.5|108
1620739410000|2021-05-11 13:23:30|3845.5|3845|3844.5|3843.5|3845.5|3845|3844|3843.5|2632
1620739420000|2021-05-11 13:23:40|3844|3844|3843.5|3843|3844.5|3844|3843.5|3843|5235
1620739430000|2021-05-11 13:23:50|3844|3842.5|3843|3842.5|3844|3842.5|3843|3842.5|782
1620739440000|2021-05-11 13:24:00|3842.5|3842|3842.5|3842|3843|3842.5|3842|3841.5|1857
1620739450000|2021-05-11 13:24:10|3843|3842.5|3843.5|3842.5|3843.5|3843|3843|3842|966
1620739460000|2021-05-11 13:24:20|3844|3843|3843.5|3843|3844|3843.5|3843.5|3842.5|651
1620739470000|2021-05-11 13:24:30|3844|3842.5|3844.5|3844|3844.5|3844|3843.5|3842.5|138
1620739480000|2021-05-11 13:24:40|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|260
1620739490000|2021-05-11 13:24:50|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|855
1620739500000|2021-05-11 13:25:00|3847|3846.5|3847.5|3847|3847.5|3847|3846.5|3846|1461
1620739510000|2021-05-11 13:25:10|3847|3846.5|3846|3845.5|3847|3847|3846|3845|1718
1620739520000|2021-05-11 13:25:20|3846.5|3846|3846.5|3846|3847|3846.5|3846|3846|1588
1620739530000|2021-05-11 13:25:30|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|1344
1620739540000|2021-05-11 13:25:40|3846|3845|3845.5|3845|3847|3846.5|3845.5|3845|4110
1620739550000|2021-05-11 13:25:50|3846|3845.5|3846|3845|3846.5|3846|3846|3845|1364
1620739560000|2021-05-11 13:26:00|3846.5|3845.5|3846.5|3845.5|3847|3846.5|3846|3845|405
1620739570000|2021-05-11 13:26:10||3846||3845.5||3846||3845.5|0
1620739580000|2021-05-11 13:26:20|3847|3846|3847|3846|3847|3846.5|3847|3845.5|434
1620739590000|2021-05-11 13:26:30|3847.5|3846.5|3847.5|3847|3847.5|3847|3847|3846|2034
1620739600000|2021-05-11 13:26:40|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|2030
1620739610000|2021-05-11 13:26:50|3848|3847.5|3848|3847.5|3848|3847.5|3847.5|3847|346
1620739620000|2021-05-11 13:27:00|3848.5|3848|3848|3847.5|3849|3848.5|3848|3847.5|10804
1620739630000|2021-05-11 13:27:10|3848.5|3848|3847.5|3847|3848.5|3848|3847|3846.5|9582
1620739640000|2021-05-11 13:27:20|3848|3846.5|3847.5|3847|3848|3847.5|3847.5|3846.5|961
1620739650000|2021-05-11 13:27:30|3848|3847.5|3848|3847|3848|3847.5|3848|3847|978
1620739660000|2021-05-11 13:27:40|3848.5|3847.5|3849|3848.5|3849.5|3848.5|3848.5|3847|787
1620739670000|2021-05-11 13:27:50|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|670
1620739680000|2021-05-11 13:28:00|3848|3847.5|3850|3849|3850|3849.5|3847.5|3847|1459
1620739690000|2021-05-11 13:28:10|3849.5|3848.5|3849|3848|3849.5|3848.5|3848.5|3848|997
1620739700000|2021-05-11 13:28:20|3848.5|3847.5|3848.5|3848|3848.5|3848|3847.5|3846.5|3387
1620739710000|2021-05-11 13:28:30|3848|3847.5|3849|3848|3849.5|3849|3848|3847|629
1620739720000|2021-05-11 13:28:40|3848.5|3847.5|3848|3847|3848.5|3848|3848|3847|810
1620739730000|2021-05-11 13:28:50|3847.5|3846.5|3849|3848|3849|3848.5|3847.5|3846.5|365
1620739740000|2021-05-11 13:29:00|3848.5|3847.5|3849|3848|3849|3848|3848|3847|330
1620739750000|2021-05-11 13:29:10|3848.5|3848.5|3849.5|3848.5|3850.5|3849.5|3848.5|3848.5|1820
1620739760000|2021-05-11 13:29:20|3849|3849|3851|3850|3851|3850|3849|3849|1042
1620739770000|2021-05-11 13:29:30|3850.5|3849.5|3850.5|3849.5|3852|3851|3850|3849.5|1994
1620739780000|2021-05-11 13:29:40|3851|3850|3851|3850.5|3851|3850.5|3851|3849.5|0
1620739790000|2021-05-11 13:29:50|3851.5|3851|3851.5|3851|3852|3851.5|3851|3850.5|2331
1620739800000|2021-05-11 13:30:00|3851|3850.5|3843|3842.5|3851.5|3850.5|3840.5|3840|35432
1620739810000|2021-05-11 13:30:10|3843.5|3842|3847|3846.5|3847.5|3846.5|3842|3841.5|6551
1620739820000|2021-05-11 13:30:20|3846.5|3846|3843|3841.5|3846.5|3846|3842.5|3841.5|3200
1620739830000|2021-05-11 13:30:30|3842.5|3841|3840.5|3839.5|3843.5|3843|3840|3839.5|10001
1620739840000|2021-05-11 13:30:40|3840|3840|3845|3844.5|3845.5|3844.5|3840|3840|3569
1620739850000|2021-05-11 13:30:50|3844.5|3844|3845.5|3844.5|3845.5|3844.5|3844|3843|550
1620739860000|2021-05-11 13:31:00|3846|3845|3848|3847.5|3849.5|3848.5|3845.5|3845|4861
1620739870000|2021-05-11 13:31:10|3847.5|3847|3846.5|3846|3849|3848|3845.5|3845|1285
1620739880000|2021-05-11 13:31:20|3847|3846.5|3849.5|3849|3849.5|3849|3847|3846|1839
1620739890000|2021-05-11 13:31:30|3850|3849.5|3850|3849.5|3851|3850|3849|3848|2736
1620739900000|2021-05-11 13:31:40|3850.5|3850|3850.5|3850|3851|3850.5|3849|3848.5|2021
1620739910000|2021-05-11 13:31:50|3850|3849.5|3854|3853.5|3854|3853.5|3849.5|3849|6709
1620739920000|2021-05-11 13:32:00|3853.5|3853|3852|3851.5|3854|3853|3851.5|3851|4496
1620739930000|2021-05-11 13:32:10|3851.5|3851|3848|3847|3851.5|3851|3848|3847|3645
1620739940000|2021-05-11 13:32:20|3848.5|3847.5|3850.5|3850|3851|3850|3848.5|3847.5|4363
1620739950000|2021-05-11 13:32:30|3851|3850.5|3851.5|3850.5|3851.5|3851|3850.5|3849.5|1828
1620739960000|2021-05-11 13:32:40|3851|3850|3853|3852.5|3854|3853|3851|3850|2000
1620739970000|2021-05-11 13:32:50|3852.5|3852|3854.5|3854|3855|3854.5|3851.5|3850.5|3323
1620739980000|2021-05-11 13:33:00|3855|3854.5|3850.5|3850|3856|3855|3850|3849.5|11530
1620739990000|2021-05-11 13:33:10|3850|3849.5|3852|3851.5|3852.5|3852|3850|3849.5|4112
1620740000000|2021-05-11 13:33:20|3852.5|3852|3851.5|3850.5|3853|3852.5|3851.5|3850.5|1628
1620740010000|2021-05-11 13:33:30|3851|3851|3850.5|3849.5|3852.5|3851.5|3850.5|3849.5|5954
1620740020000|2021-05-11 13:33:40|3850|3850|3853|3852|3854.5|3853.5|3850|3850|5332
1620740030000|2021-05-11 13:33:50|3852.5|3852.5|3853.5|3852.5|3853.5|3853|3852.5|3852|3719
1620740040000|2021-05-11 13:34:00|3854|3853|3857|3856|3857|3856.5|3854|3853|4781
1620740050000|2021-05-11 13:34:10|3857.5|3856.5|3858|3857.5|3860.5|3860|3857.5|3856.5|10372
1620740060000|2021-05-11 13:34:20|3858.5|3858|3865.5|3865|3866.5|3865.5|3858.5|3858|5081
1620740070000|2021-05-11 13:34:30|3865|3864.5|3863|3862|3865.5|3865|3862.5|3862|7759
1620740080000|2021-05-11 13:34:40|3863.5|3862.5|3859.5|3858.5|3863.5|3863|3858.5|3858|4651
1620740090000|2021-05-11 13:34:50|3860|3859|3857|3856|3860.5|3859.5|3857|3856|2634
1620740100000|2021-05-11 13:35:00|3857.5|3856.5|3855.5|3854.5|3859|3858|3855.5|3854|3622
1620740110000|2021-05-11 13:35:10|3855|3854|3853.5|3852.5|3855.5|3854.5|3853|3852|3450
1620740120000|2021-05-11 13:35:20|3852.5|3853|3852.5|3851.5|3853|3853|3851.5|3851|1855
1620740130000|2021-05-11 13:35:30|3852|3851|3852|3851|3853.5|3853|3851.5|3851|1266
1620740140000|2021-05-11 13:35:40|3851.5|3850.5|3852|3850.5|3852|3851.5|3850.5|3850|4337
1620740150000|2021-05-11 13:35:50|3851.5|3851|3850|3849.5|3852|3851|3849.5|3849|3077
1620740160000|2021-05-11 13:36:00|3850.5|3850|3851.5|3850.5|3852.5|3851.5|3850|3849.5|1203
1620740170000|2021-05-11 13:36:10|3851|3850|3853.5|3853|3854|3853|3850|3849.5|2502
1620740180000|2021-05-11 13:36:20|3854|3853.5|3853.5|3853|3855|3853.5|3852.5|3851.5|4687
1620740190000|2021-05-11 13:36:30|3853|3852.5|3853|3852|3853.5|3853|3852.5|3851.5|1312
1620740200000|2021-05-11 13:36:40|3852.5|3851.5|3853|3852|3853.5|3852.5|3851.5|3851|908
1620740210000|2021-05-11 13:36:50|3853.5|3852.5|3853|3852.5|3855|3854|3852.5|3851.5|1083
1620740220000|2021-05-11 13:37:00|3852.5|3852|3852|3851|3852.5|3852.5|3852|3851|91
1620740230000|2021-05-11 13:37:10|3851.5|3850.5|3852.5|3851.5|3852.5|3851.5|3851|3849.5|335
1620740240000|2021-05-11 13:37:20|3852|3851|3849.5|3848.5|3852.5|3851|3849|3848|521
1620740250000|2021-05-11 13:37:30|3850|3849|3848|3847|3850|3849.5|3847.5|3847|639
1620740260000|2021-05-11 13:37:40|3847.5|3847.5|3846|3845|3847.5|3847.5|3845.5|3845|572
1620740270000|2021-05-11 13:37:50|3846.5|3845.5|3847.5|3846.5|3847.5|3846.5|3845.5|3845|1446
1620740280000|2021-05-11 13:38:00|3847|3846|3845.5|3844.5|3847.5|3847|3845|3844|670
1620740290000|2021-05-11 13:38:10|3846|3845|3848.5|3847|3848.5|3847.5|3846|3844.5|742
1620740300000|2021-05-11 13:38:20|3848|3847.5|3848|3847|3848.5|3847.5|3847|3846|533
1620740310000|2021-05-11 13:38:30|3848.5|3847.5|3849|3848.5|3850|3849.5|3848|3847|2165
1620740320000|2021-05-11 13:38:40|3849.5|3849|3851.5|3850.5|3851.5|3850.5|3849.5|3848.5|267
1620740330000|2021-05-11 13:38:50|3852|3851|3852.5|3852|3853.5|3852.5|3852|3851|714
1620740340000|2021-05-11 13:39:00|3852|3851.5|3852|3850.5|3852.5|3851.5|3850.5|3850|1585
1620740350000|2021-05-11 13:39:10|3851.5|3851|3850|3849|3852.5|3851.5|3849.5|3848.5|239
1620740360000|2021-05-11 13:39:20|3849.5|3848.5|3849|3848|3850|3849|3848.5|3847.5|380
1620740370000|2021-05-11 13:39:30|3848.5|3847.5|3848.5|3847.5|3849|3848|3847|3846|249
1620740380000|2021-05-11 13:39:40|3848|3847|3848.5|3847.5|3849|3848|3846.5|3846|841
1620740390000|2021-05-11 13:39:50|3849|3847|3849.5|3848.5|3849.5|3848.5|3848.5|3847|649
1620740400000|2021-05-11 13:40:00|3850|3849|3849|3848|3850|3849|3848.5|3847.5|768
1620740410000|2021-05-11 13:40:10|3848.5|3847.5|3849|3848.5|3849.5|3848.5|3848.5|3847.5|0
1620740420000|2021-05-11 13:40:20|3849.5|3848|3851|3850.5|3851.5|3851|3849.5|3848|797
1620740430000|2021-05-11 13:40:30|3850.5|3850|3850.5|3849.5|3851.5|3850.5|3850|3849|826
1620740440000|2021-05-11 13:40:40|3850|3849|3850|3848.5|3850|3849|3849|3848|381
1620740450000|2021-05-11 13:40:50|3849.5|3848|3850.5|3849.5|3851|3850|3849|3848|713
1620740460000|2021-05-11 13:41:00|3852|3850|3850.5|3849.5|3852|3850.5|3850|3849.5|2605
1620740470000|2021-05-11 13:41:10|3851|3850|3852|3851.5|3852|3851.5|3850.5|3849.5|624
1620740480000|2021-05-11 13:41:20|3853.5|3852|3853.5|3853|3854.5|3853.5|3853|3852|3823
1620740490000|2021-05-11 13:41:30|3854|3853.5|3854.5|3853.5|3855|3854.5|3853.5|3853|689
1620740500000|2021-05-11 13:41:40|3855|3854|3854|3853.5|3855|3854|3854|3853|773
1620740510000|2021-05-11 13:41:50|3854.5|3853|3855.5|3854.5|3856|3855|3854.5|3853|1905
1620740520000|2021-05-11 13:42:00|3855|3854|3856|3855|3856|3855.5|3854.5|3853.5|2042
1620740530000|2021-05-11 13:42:10|3856.5|3855.5|3856.5|3855.5|3858|3857|3856|3855|635
1620740540000|2021-05-11 13:42:20|3857|3856|3859|3858|3859|3858.5|3857|3855.5|1132
1620740550000|2021-05-11 13:42:30|3859.5|3858.5|3861|3860.5|3861.5|3860.5|3859.5|3858|779
1620740560000|2021-05-11 13:42:40|3860.5|3860|3861.5|3860.5|3861.5|3861|3860|3859|1251
1620740570000|2021-05-11 13:42:50|3861|3864|3864.5|3863.5|3864.5|3864|3861|3862.5|13026
1620740580000|2021-05-11 13:43:00|3865|3864|3866|3864.5|3866|3865|3864|3863.5|3189
1620740590000|2021-05-11 13:43:10|3866.5|3865.5|3868.5|3868|3869|3868|3866|3864.5|1327
1620740600000|2021-05-11 13:43:20|3869|3867.5|3869.5|3869|3870|3869|3868.5|3867.5|4392
1620740610000|2021-05-11 13:43:30|3870|3868.5|3871.5|3871|3872|3871|3870|3868.5|1322
1620740620000|2021-05-11 13:43:40|3872|3871.5|3872.5|3871.5|3874.5|3873.5|3872|3871.5|3543
1620740630000|2021-05-11 13:43:50|3872|3871|3873|3872|3874|3873|3871.5|3870.5|4879
1620740640000|2021-05-11 13:44:00|3872.5|3871.5|3871.5|3871|3873.5|3871.5|3871|3870.5|5004
1620740650000|2021-05-11 13:44:10|3872|3870.5|3872|3871|3872.5|3871.5|3871|3870|2942
1620740660000|2021-05-11 13:44:20|3871.5|3870.5|3871|3870.5|3873|3872|3870|3869|2126
1620740670000|2021-05-11 13:44:30|3870.5|3870|3870|3868.5|3870.5|3870|3870|3868.5|1010
1620740680000|2021-05-11 13:44:40|3869.5|3869|3869|3868.5|3870|3869|3869|3868|1282
1620740690000|2021-05-11 13:44:50|3869.5|3868|3870|3868.5|3870.5|3870|3869.5|3868|1143
1620740700000|2021-05-11 13:45:00|3869.5|3869|3870.5|3869.5|3870.5|3869.5|3869|3868|672
1620740710000|2021-05-11 13:45:10|3870|3870|3870.5|3869.5|3870.5|3870|3869|3868|1125
1620740720000|2021-05-11 13:45:20|3870|3870|3866.5|3865.5|3871|3870|3866.5|3865|3545
1620740730000|2021-05-11 13:45:30|3866|3865|3864.5|3863|3867|3866|3864|3863|1194
1620740740000|2021-05-11 13:45:40|3865|3863.5|3866|3865|3866|3865|3865|3863|100
1620740750000|2021-05-11 13:45:50|3865.5|3864.5|3866.5|3866|3866.5|3866|3865.5|3864|2039
1620740760000|2021-05-11 13:46:00|3866|3865.5|3865.5|3864.5|3866|3865.5|3864.5|3863.5|4294
1620740770000|2021-05-11 13:46:10|3865|3864|3864.5|3864|3865.5|3864.5|3864.5|3863.5|656
1620740780000|2021-05-11 13:46:20|3864|3863.5|3863.5|3862.5|3864.5|3863.5|3863|3862|2220
1620740790000|2021-05-11 13:46:30|3864|3863|3863.5|3862.5|3864|3863|3863.5|3862.5|171
1620740800000|2021-05-11 13:46:40|3863|3863|3863.5|3862.5|3863.5|3863|3863|3862.5|480
1620740810000|2021-05-11 13:46:50|3863|3863|3864|3863.5|3864.5|3863.5|3863|3862.5|1136
1620740820000|2021-05-11 13:47:00|3864.5|3864|3864.5|3863.5|3866.5|3865|3864|3863.5|2208
1620740830000|2021-05-11 13:47:10|3864|3863|3863.5|3863|3864.5|3863.5|3863.5|3862.5|197
1620740840000|2021-05-11 13:47:20|3864|3862.5|3863.5|3862.5|3864|3863|3863.5|3862|575
1620740850000|2021-05-11 13:47:30|3863|3863|3863.5|3862.5|3864|3863.5|3863|3862.5|1611
1620740860000|2021-05-11 13:47:40|3864|3863|3864.5|3864|3864.5|3864|3864|3863|597
1620740870000|2021-05-11 13:47:50|3865|3864.5|3864.5|3863.5|3865.5|3864.5|3864.5|3863|71
1620740880000|2021-05-11 13:48:00|3864|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|968
1620740890000|2021-05-11 13:48:10|3866|3863.5|3867|3866.5|3867|3866.5|3865|3863.5|5152
1620740900000|2021-05-11 13:48:20|3867.5|3867|3868|3867.5|3868.5|3867.5|3867.5|3867|2610
1620740910000|2021-05-11 13:48:30|3868.5|3868|3869|3868.5|3869|3868.5|3868|3868|363
1620740920000|2021-05-11 13:48:40|3869.5|3869|3871|3870.5|3871|3870.5|3869.5|3868.5|1713
1620740930000|2021-05-11 13:48:50|3871.5|3870|3869|3867.5|3871.5|3870.5|3868.5|3867.5|1850
1620740940000|2021-05-11 13:49:00|3868.5|3867|3868|3867.5|3868.5|3867.5|3867|3865.5|1259
1620740950000|2021-05-11 13:49:10|3867.5|3867|3867.5|3866.5|3867.5|3867.5|3867|3866|1047
1620740960000|2021-05-11 13:49:20|3867|3867|3867|3866|3867.5|3867|3867|3866|106
1620740970000|2021-05-11 13:49:30|3866.5|3865.5|3865|3864|3867|3866|3865|3864|596
1620740980000|2021-05-11 13:49:40|3864.5|3864.5|3866|3865|3866|3865|3864.5|3863.5|1011
1620740990000|2021-05-11 13:49:50|3865.5|3865.5|3866|3865.5|3866.5|3865.5|3865.5|3865|571
1620741000000|2021-05-11 13:50:00|3866.5|3865|3869|3868|3869|3868|3866|3865|1776
1620741010000|2021-05-11 13:50:10|3868.5|3867.5|3874|3873|3874|3873|3868|3867|2755
1620741020000|2021-05-11 13:50:20|3874.5|3873.5|3877|3875.5|3878|3877|3873|3872.5|37857
1620741030000|2021-05-11 13:50:30|3876.5|3875|3877|3875.5|3880|3879|3876|3875|5857
1620741040000|2021-05-11 13:50:40|3876.5|3876|3877|3875.5|3877|3876|3874|3873|7483
1620741050000|2021-05-11 13:50:50|3876.5|3876|3876.5|3876|3877.5|3876.5|3876|3875.5|783
1620741060000|2021-05-11 13:51:00|3876|3875.5|3872|3871.5|3876|3875.5|3872|3871|898
1620741070000|2021-05-11 13:51:10|3872.5|3871|3871|3870|3872.5|3871.5|3871|3869.5|2595
1620741080000|2021-05-11 13:51:20|3871.5|3869.5|3870.5|3869.5|3871.5|3870.5|3870.5|3869|260
1620741090000|2021-05-11 13:51:30|3871.5|3870|3872|3871.5|3872|3871.5|3871.5|3869.5|676
1620741100000|2021-05-11 13:51:40|3872.5|3871|3875|3874|3877|3875.5|3872|3871|3520
1620741110000|2021-05-11 13:51:50|3875.5|3874.5|3875|3874|3876|3875|3874|3873.5|1871
1620741120000|2021-05-11 13:52:00|3874.5|3873.5|3873|3872|3874.5|3873.5|3873|3872|519
1620741130000|2021-05-11 13:52:10|3873.5|3872.5|3874|3873|3875.5|3874|3873.5|3872.5|713
1620741140000|2021-05-11 13:52:20|3873.5|3872.5|3875|3874|3875.5|3875|3872.5|3871.5|939
1620741150000|2021-05-11 13:52:30|3876|3875|3875.5|3874.5|3876.5|3875.5|3875.5|3874|1200
1620741160000|2021-05-11 13:52:40|3875|3874|3876.5|3875.5|3876.5|3875.5|3875|3874|536
1620741170000|2021-05-11 13:52:50|3876|3875|3876|3875|3876|3875|3874|3872.5|667
1620741180000|2021-05-11 13:53:00|3876.5|3875.5|3875|3874.5|3876.5|3875.5|3875|3873.5|2696
1620741190000|2021-05-11 13:53:10|3875.5|3874|3874.5|3873.5|3875.5|3874.5|3874.5|3873.5|347
1620741200000|2021-05-11 13:53:20|3874|3873|3873.5|3872.5|3874.5|3873.5|3873.5|3872.5|243
1620741210000|2021-05-11 13:53:30|3873|3873|3873.5|3872.5|3873.5|3873|3873|3872|967
1620741220000|2021-05-11 13:53:40|3873||3873||3873.5||3873||0
1620741230000|2021-05-11 13:53:50|3873.5|3873|3873.5|3872.5|3874.5|3873.5|3873.5|3872.5|601
1620741240000|2021-05-11 13:54:00|3874|3872|3875.5|3874.5|3876|3875|3874|3872|1878
1620741250000|2021-05-11 13:54:10|3875|3874|3878.5|3877|3878.5|3877|3875|3874|919
1620741260000|2021-05-11 13:54:20|3878|3877.5|3879.5|3878|3879.5|3878|3878|3877.5|0
1620741270000|2021-05-11 13:54:30|3879|3878.5|3878|3877|3879|3878.5|3878|3877|493
1620741280000|2021-05-11 13:54:40|3877|3876.5|3880|3879|3880|3879|3877|3876|3153
1620741290000|2021-05-11 13:54:50|3879.5|3878|3880|3879.5|3880|3879.5|3879.5|3878|108
1620741300000|2021-05-11 13:55:00|3879.5|3879|3879.5|3878.5|3880|3879|3879|3878|5866
1620741310000|2021-05-11 13:55:10|3879|3878|3879|3878|3879|3878.5|3878.5|3878|599
1620741320000|2021-05-11 13:55:20|3878.5|3878.5|3879|3878|3880|3879|3878.5|3877.5|2635
1620741330000|2021-05-11 13:55:30|3878.5|3877.5|3878|3876.5|3878.5|3877.5|3878|3876.5|327
1620741340000|2021-05-11 13:55:40|3878.5|3877|3879|3878.5|3879.5|3878.5|3877.5|3877|732
1620741350000|2021-05-11 13:55:50|3879.5|3879|3881|3880|3881|3880.5|3879|3878.5|1394
1620741360000|2021-05-11 13:56:00|3881.5|3880.5|3883|3882|3884|3883.5|3881.5|3880.5|2817
1620741370000|2021-05-11 13:56:10|3882.5|3881.5|3880.5|3879.5|3882.5|3881.5|3880.5|3879.5|3500
1620741380000|2021-05-11 13:56:20|3881|3880.5|3883|3881.5|3883|3882|3881|3880.5|665
1620741390000|2021-05-11 13:56:30|3883.5|3882|3883.5|3883|3884|3883.5|3882.5|3881.5|2082
1620741400000|2021-05-11 13:56:40|3884|3882.5|3884|3883|3884|3883.5|3883|3882.5|1645
1620741410000|2021-05-11 13:56:50|3883.5|3883.5|3884.5|3884|3885|3884|3883|3881.5|2153
1620741420000|2021-05-11 13:57:00|3884|3883.5|3883|3882.5|3884.5|3883.5|3883|3882|4815
1620741430000|2021-05-11 13:57:10|3883.5|3883|3883.5|3882.5|3886|3885|3883.5|3882.5|1118
1620741440000|2021-05-11 13:57:20|3883|3882|3882.5|3881.5|3883.5|3882.5|3882.5|3881.5|1296
1620741450000|2021-05-11 13:57:30|3883|3882.5|3882.5|3882|3883.5|3882.5|3882.5|3881.5|1102
1620741460000|2021-05-11 13:57:40|3883|3882.5|3884.5|3883|3884.5|3883.5|3881|3880|8809
1620741470000|2021-05-11 13:57:50|3884|3883.5|3885|3884|3885|3884|3882|3881.5|4727
1620741480000|2021-05-11 13:58:00|3885.5|3884.5|3884|3883|3886|3885|3884|3883|662
1620741490000|2021-05-11 13:58:10|3883.5|3882.5|3881.5|3880.5|3883.5|3882.5|3881.5|3880.5|208
1620741500000|2021-05-11 13:58:20|3882|3880|3882|3881|3882.5|3881.5|3881.5|3880|111
1620741510000|2021-05-11 13:58:30|3882.5|3881.5|3880.5|3879|3883|3882|3880|3879|7585
1620741520000|2021-05-11 13:58:40|3881|3879.5|3881|3880|3881|3880.5|3880|3879|3683
1620741530000|2021-05-11 13:58:50|3881.5|3880.5|3881|3880.5|3882|3880.5|3881|3880.5|806
1620741540000|2021-05-11 13:59:00|3880.5|3880|3880.5|3880|3881|3880.5|3880.5|3879.5|1261
1620741550000|2021-05-11 13:59:10|3880|3879.5|3878.5|3878|3880|3879.5|3878.5|3878|4010
1620741560000|2021-05-11 13:59:20|3879|3878.5|3881|3880|3881|3880|3879|3878.5|1384
1620741570000|2021-05-11 13:59:30|3880.5|3880.5|3882.5|3881|3882.5|3881|3880.5|3880|2630
1620741580000|2021-05-11 13:59:40|3882|3880.5|3882.5|3881.5|3884|3883|3881.5|3880.5|682
1620741590000|2021-05-11 13:59:50|3883|3882|3883.5|3883|3884|3883|3882.5|3881.5|449
1620741600000|2021-05-11 14:00:00|3884|3882.5|3885|3884|3885|3884|3883|3882.5|979
1620741610000|2021-05-11 14:00:10|3884.5|3883.5|3885|3884|3885|3884|3884|3883|192
1620741620000|2021-05-11 14:00:20|3885.5|3884.5|3884.5|3884|3887|3885.5|3884.5|3883.5|2765
1620741630000|2021-05-11 14:00:30|3885|3884.5|3889.5|3888.5|3889.5|3888.5|3884.5|3884.5|1855
1620741640000|2021-05-11 14:00:40|3889|3888|3888|3887.5|3889|3888.5|3888|3886.5|602
1620741650000|2021-05-11 14:00:50|3887.5|3887|3885|3883.5|3887.5|3887|3884|3883.5|1302
1620741660000|2021-05-11 14:01:00|3884.5|3884|3883|3882.5|3885|3884|3883|3882.5|179
1620741670000|2021-05-11 14:01:10|3882.5|3882|3882|3881.5|3882.5|3882|3881.5|3880|3055
1620741680000|2021-05-11 14:01:20|3882.5|3882|3881.5|3880.5|3883.5|3883|3881.5|3880.5|365
1620741690000|2021-05-11 14:01:30|3881|3880|3880|3879|3881|3880.5|3878.5|3877.5|643
1620741700000|2021-05-11 14:01:40|3880.5|3879.5|3880.5|3880|3882|3881|3880.5|3879.5|564
1620741710000|2021-05-11 14:01:50|3881|3880.5|3881.5|3880.5|3882.5|3881.5|3881|3880.5|429
1620741720000|2021-05-11 14:02:00|3881|3880|3883.5|3883|3883.5|3883|3881|3880|679
1620741730000|2021-05-11 14:02:10|3884|3883.5|3885.5|3884|3886.5|3885|3884|3883.5|569
1620741740000|2021-05-11 14:02:20|3885|3884.5|3882.5|3881.5|3885|3884.5|3882|3881|1118
1620741750000|2021-05-11 14:02:30|3883|3882|3883|3882|3884|3882.5|3882.5|3882|213
1620741760000|2021-05-11 14:02:40|3882|3881.5|3882.5|3882|3883.5|3882.5|3881.5|3880.5|129
1620741770000|2021-05-11 14:02:50|3882|3881.5|3880.5|3879.5|3882|3881.5|3880|3879|556
1620741780000|2021-05-11 14:03:00|3881|3880|3882|3881|3882.5|3881.5|3880.5|3879.5|1261
1620741790000|2021-05-11 14:03:10|3881.5|3880.5|3881|3880.5|3881.5|3881|3880.5|3879.5|74
1620741800000|2021-05-11 14:03:20|3881.5|3881|3880.5|3879|3882|3881|3880|3879|82
1620741810000|2021-05-11 14:03:30|3880|3879.5|3880.5|3879|3880.5|3879.5|3879.5|3878.5|20
1620741820000|2021-05-11 14:03:40|3880|3878.5|3881|3880.5|3881|3880.5|3879.5|3878.5|91
1620741830000|2021-05-11 14:03:50|3880.5|3880|3880.5|3879.5|3880.5|3880.5|3879|3877.5|1214
1620741840000|2021-05-11 14:04:00|3880|3879|3881|3880.5|3881|3880.5|3879.5|3878.5|0
1620741850000|2021-05-11 14:04:10|3881.5|3881|3881|3880.5|3882|3881|3881|3879.5|242
1620741860000|2021-05-11 14:04:20|3882|3881|3882|3881|3882|3881.5|3881|3880.5|1678
1620741870000|2021-05-11 14:04:30|3881.5|3881.5|3882.5|3882|3883|3882|3881.5|3881|240
1620741880000|2021-05-11 14:04:40|3883|3882.5|3884.5|3883.5|3885|3883.5|3883|3882.5|1732
1620741890000|2021-05-11 14:04:50|3884|3883|3883|3882|3884|3883|3882|3881|766
1620741900000|2021-05-11 14:05:00|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883.5|3882|152
1620741910000|2021-05-11 14:05:10|3883|3882|3883.5|3882.5|3883.5|3882.5|3882|3881|292
1620741920000|2021-05-11 14:05:20|3884|3883|3883.5|3882.5|3884|3883.5|3883|3882|648
1620741930000|2021-05-11 14:05:30||3883||3883||3883||3882.5|15
1620741940000|2021-05-11 14:05:40|3884|3883.5|3883.5|3882.5|3884|3883.5|3883|3882.5|471
1620741950000|2021-05-11 14:05:50|3883|3882|3882|3881|3883.5|3882|3881.5|3881|435
1620741960000|2021-05-11 14:06:00|3882.5|3881.5|3883|3882|3883.5|3882.5|3882|3881|2498
1620741970000|2021-05-11 14:06:10|3883.5|3882.5|3884.5|3884|3884.5|3884|3882.5|3882|1567
1620741980000|2021-05-11 14:06:20|3885|3883.5|3884|3883|3885|3883.5|3884|3883|425
1620741990000|2021-05-11 14:06:30|3883.5|3883.5|3883.5|3882.5|3884|3883.5|3883|3882.5|200
1620742000000|2021-05-11 14:06:40|3884|3883|3883.5|3882.5|3884|3883|3882.5|3882|644
1620742010000|2021-05-11 14:06:50|3883|3882|3882|3881|3883.5|3883|3881.5|3881|1218
1620742020000|2021-05-11 14:07:00|3882.5|3881.5|3883|3882.5|3883|3882.5|3882.5|3881|1361
1620742030000|2021-05-11 14:07:10|3883.5|3882|3882.5|3881.5|3883.5|3882|3882.5|3881.5|443
1620742040000|2021-05-11 14:07:20|3882|3881|3882|3881|3882|3881.5|3881.5|3881|518
1620742050000|2021-05-11 14:07:30|3881.5|3880.5|3880.5|3879.5|3881.5|3880.5|3880.5|3879.5|488
1620742060000|2021-05-11 14:07:40|3880|3879|3880.5|3879.5|3881|3880.5|3879.5|3878.5|1536
1620742070000|2021-05-11 14:07:50|3881|3880|3879.5|3878.5|3881.5|3880.5|3879.5|3878.5|209
1620742080000|2021-05-11 14:08:00|3880|3879|3880.5|3879.5|3880.5|3879.5|3880|3879|0
1620742090000|2021-05-11 14:08:10|3880|3879|3878.5|3877|3880.5|3879.5|3877.5|3876.5|1936
1620742100000|2021-05-11 14:08:20|3878|3877.5|3878|3877|3878.5|3877.5|3877.5|3876.5|309
1620742110000|2021-05-11 14:08:30|3877.5|3876.5|3878|3877.5|3878.5|3877.5|3877|3876.5|1420
1620742120000|2021-05-11 14:08:40|3877.5|3877|3876|3875|3878|3877|3875.5|3875|1365
1620742130000|2021-05-11 14:08:50|3875.5|3874.5|3873.5|3872.5|3875.5|3874.5|3873.5|3872.5|241
1620742140000|2021-05-11 14:09:00|3874|3873|3875.5|3874.5|3875.5|3875|3874|3873|2470
1620742150000|2021-05-11 14:09:10|3875|3874|3872.5|3871|3875|3874.5|3871|3870|3480
1620742160000|2021-05-11 14:09:20|3873|3872|3872.5|3871|3873|3872.5|3872|3871|745
1620742170000|2021-05-11 14:09:30|3872|3871.5|3870.5|3869.5|3872|3871.5|3870|3869|1190
1620742180000|2021-05-11 14:09:40|3870|3869|3872|3871|3872|3871.5|3869.5|3869|3221
1620742190000|2021-05-11 14:09:50|3871.5|3870.5|3869.5|3869|3871.5|3870.5|3869.5|3868.5|880
1620742200000|2021-05-11 14:10:00|3870|3868.5|3871|3870|3871|3870.5|3870|3868.5|1302
1620742210000|2021-05-11 14:10:10|3870.5|3869.5|3871.5|3870.5|3871.5|3870.5|3870.5|3869.5|328
1620742220000|2021-05-11 14:10:20|3870.5|3870|3872.5|3871.5|3872.5|3871.5|3870.5|3870|527
1620742230000|2021-05-11 14:10:30|3873|3872|3873.5|3872|3873.5|3872.5|3873|3872|537
1620742240000|2021-05-11 14:10:40|3873|3871.5|3870|3868.5|3873|3871.5|3869.5|3868.5|1356
1620742250000|2021-05-11 14:10:50|3869.5|3869|3870.5|3869.5|3870.5|3870|3869|3868|686
1620742260000|2021-05-11 14:11:00|3871|3870|3869.5|3868.5|3871.5|3870.5|3869.5|3868|306
1620742270000|2021-05-11 14:11:10|3870|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|218
1620742280000|2021-05-11 14:11:20|3870|3869|3870|3868.5|3870|3869|3870|3868.5|150
1620742290000|2021-05-11 14:11:30|3872|3869|3870|3869|3872|3870|3869.5|3868|4638
1620742300000|2021-05-11 14:11:40|3869.5|3868.5|3869.5|3868.5|3870|3869|3869.5|3868.5|0
1620742310000|2021-05-11 14:11:50|3869|3868|3870|3869|3870|3869.5|3869|3868|1533
1620742320000|2021-05-11 14:12:00|3870.5|3869.5|3870|3869.5|3871|3870|3870|3868.5|742
1620742330000|2021-05-11 14:12:10|3870.5|3870|3870|3868.5|3872|3870.5|3870|3868.5|3012
1620742340000|2021-05-11 14:12:20|3869.5|3869|3871|3870|3871.5|3870.5|3869.5|3869|635
1620742350000|2021-05-11 14:12:30|3871.5|3870.5|3872|3871|3872.5|3871|3871.5|3870|28
1620742360000|2021-05-11 14:12:40|3872.5|3871.5|3871.5|3870|3873|3872|3871.5|3870|222
1620742370000|2021-05-11 14:12:50|3871|3870.5|3870.5|3869.5|3871|3870.5|3870|3869.5|860
1620742380000|2021-05-11 14:13:00|3870|3869|3871.5|3870.5|3872.5|3871.5|3870|3868.5|441
1620742390000|2021-05-11 14:13:10|3872|3871|3871.5|3871|3872.5|3871.5|3871|3870.5|615
1620742400000|2021-05-11 14:13:20|3872|3871.5|3872|3871|3872.5|3871.5|3872|3871|376
1620742410000|2021-05-11 14:13:30|3871.5|3870.5|3870|3869|3872|3870.5|3869.5|3868.5|1236
1620742420000|2021-05-11 14:13:40|3870.5|3869.5|3868.5|3867.5|3871|3870|3867.5|3867|4390
1620742430000|2021-05-11 14:13:50|3868|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|125
1620742440000|2021-05-11 14:14:00|3868|3867|3870|3869|3870|3869|3868|3867|623
1620742450000|2021-05-11 14:14:10|3870.5|3869.5|3870.5|3869.5|3871|3870|3870.5|3869.5|0
1620742460000|2021-05-11 14:14:20|3871|3870|3871.5|3871|3872.5|3871|3871|3870|545
1620742470000|2021-05-11 14:14:30|3872|3871.5|3872.5|3871|3872.5|3871.5|3871.5|3871|313
1620742480000|2021-05-11 14:14:40|3872|3871.5|3872.5|3871.5|3873.5|3872.5|3872|3871.5|630
1620742490000|2021-05-11 14:14:50|3872|3871|3870|3869|3872.5|3871|3870|3869|219
1620742500000|2021-05-11 14:15:00|3869.5|3868.5|3870.5|3869.5|3870.5|3869.5|3869|3868|1244
1620742510000|2021-05-11 14:15:10|3871|3870|3870.5|3870|3871|3870.5|3869.5|3868.5|135
1620742520000|2021-05-11 14:15:20|3871|3870.5|3871.5|3870.5|3872|3871|3871|3870|835
1620742530000|2021-05-11 14:15:30|3871|3870|3870.5|3869.5|3871.5|3870.5|3870|3869|1
1620742540000|2021-05-11 14:15:40|3870|3869|3870|3869|3870.5|3870|3869.5|3869|739
1620742550000|2021-05-11 14:15:50|3869.5|3868.5|3869.5|3868.5|3870|3869|3869.5|3868.5|228
1620742560000|2021-05-11 14:16:00|3870|3869|3869.5|3868.5|3870|3869|3868.5|3867.5|443
1620742570000|2021-05-11 14:16:10|3869|3868|3867.5|3866.5|3869|3868|3867.5|3866.5|29
1620742580000|2021-05-11 14:16:20|3868|3867|3866|3865|3868|3867|3866|3865|1674
1620742590000|2021-05-11 14:16:30|3866.5|3865.5|3865.5|3865|3867|3866.5|3865.5|3865|1462
1620742600000|2021-05-11 14:16:40|3866|3865.5|3863|3862.5|3866|3865.5|3863|3862|757
1620742610000|2021-05-11 14:16:50|3863.5|3862|3862.5|3861.5|3864|3863.5|3862|3861|3342
1620742620000|2021-05-11 14:17:00|3862|3862|3862.5|3861.5|3864|3862.5|3862|3861|6196
1620742630000|2021-05-11 14:17:10|3863|3862|3863.5|3862.5|3863.5|3862.5|3863|3861|1994
1620742640000|2021-05-11 14:17:20|3864|3863|3863.5|3862.5|3864.5|3864|3863|3862|1340
1620742650000|2021-05-11 14:17:30|3863|3862|3862.5|3861.5|3863.5|3862.5|3862|3861.5|291
1620742660000|2021-05-11 14:17:40|3863|3862|3864|3863|3864|3863|3863|3862|1967
1620742670000|2021-05-11 14:17:50|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|1233
1620742680000|2021-05-11 14:18:00|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863|3862.5|23
1620742690000|2021-05-11 14:18:10|3864|3863|3864|3863|3864|3863.5|3863.5|3863|118
1620742700000|2021-05-11 14:18:20|3863.5|3863.5|3864|3863|3864|3863.5|3863.5|3863|330
1620742710000|2021-05-11 14:18:30|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|233
1620742720000|2021-05-11 14:18:40|3864.5|3864.5|3861.5|3861|3864.5|3864.5|3861.5|3861|1497
1620742730000|2021-05-11 14:18:50|3862|3861.5|3863.5|3862.5|3864.5|3863|3861.5|3861|6800
1620742740000|2021-05-11 14:19:00|3864|3863|3864.5|3863.5|3864.5|3863.5|3863|3862.5|2775
1620742750000|2021-05-11 14:19:10|3865|3864|3865|3864.5|3865|3864.5|3864.5|3863.5|98
1620742760000|2021-05-11 14:19:20|3865.5|3865|3868.5|3867.5|3868.5|3867.5|3865.5|3865|161
1620742770000|2021-05-11 14:19:30|3868|3867|3866|3865|3869|3868.5|3866|3865|4046
1620742780000|2021-05-11 14:19:40|3866.5|3865.5|3866|3865|3867|3866|3865.5|3864.5|0
1620742790000|2021-05-11 14:19:50|3865.5|3865.5|3865.5|3865|3866|3865.5|3863|3862|4073
1620742800000|2021-05-11 14:20:00|3866|3865.5|3867|3866|3867|3866|3866|3865|497
1620742810000|2021-05-11 14:20:10|3867.5|3866.5|3867.5|3867|3867.5|3867|3866.5|3866|298
1620742820000|2021-05-11 14:20:20|3868|3867.5|3870|3869.5|3870|3869.5|3868|3867.5|388
1620742830000|2021-05-11 14:20:30|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|503
1620742840000|2021-05-11 14:20:40|3870.5|3870|3870.5|3869.5|3871|3870|3870|3869|1380
1620742850000|2021-05-11 14:20:50|3870|3869|3871.5|3870.5|3871.5|3871|3869|3868.5|1285
1620742860000|2021-05-11 14:21:00|3872|3871|3874|3873|3874.5|3873.5|3872|3871|694
1620742870000|2021-05-11 14:21:10|3873.5|3872.5|3875.5|3874.5|3875.5|3874.5|3873.5|3872.5|3913
1620742880000|2021-05-11 14:21:20|3876|3875|3875.5|3874.5|3876|3875.5|3874.5|3874|1469
1620742890000|2021-05-11 14:21:30|3876|3874|3875|3874|3876|3874.5|3874.5|3874|291
1620742900000|2021-05-11 14:21:40|3875.5|3874.5|3874.5|3873|3875.5|3874.5|3873.5|3872.5|1314
1620742910000|2021-05-11 14:21:50|3875|3873.5|3875|3874.5|3876|3875|3874.5|3873.5|231
1620742920000|2021-05-11 14:22:00|3875.5|3874|3874.5|3874|3875.5|3874|3874.5|3873.5|466
1620742930000|2021-05-11 14:22:10|3874|3873.5|3874|3873|3874.5|3873.5|3872.5|3872|1828
1620742940000|2021-05-11 14:22:20|3873.5|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|135
1620742950000|2021-05-11 14:22:30|3873.5|3872|3872.5|3871.5|3873.5|3872.5|3872.5|3871.5|225
1620742960000|2021-05-11 14:22:40|3872|3871|3870.5|3869.5|3872|3871|3870|3869|1078
1620742970000|2021-05-11 14:22:50|3871|3870|3870.5|3869.5|3871.5|3870.5|3870.5|3869.5|729
1620742980000|2021-05-11 14:23:00|3871|3870|3871.5|3870.5|3871.5|3871|3871|3869.5|340
1620742990000|2021-05-11 14:23:10|3872|3871.5|3872.5|3871.5|3873|3871.5|3871.5|3870.5|652
1620743000000|2021-05-11 14:23:20|3873|3872|3874|3873|3874|3873|3873|3872|289
1620743010000|2021-05-11 14:23:30|3873.5|3872.5|3874|3873|3874.5|3874|3873.5|3872.5|2007
1620743020000|2021-05-11 14:23:40|3873.5|3873.5|3874.5|3873.5|3874.5|3873.5|3873|3872.5|1776
1620743030000|2021-05-11 14:23:50|3874|3874|3874.5|3873.5|3875|3874|3874|3873|888
1620743040000|2021-05-11 14:24:00|3874|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3872.5|1094
1620743050000|2021-05-11 14:24:10|3875|3874|3876.5|3876|3877|3876|3875|3874|869
1620743060000|2021-05-11 14:24:20|3876|3875.5|3875|3874.5|3876.5|3875.5|3875|3874.5|1897
1620743070000|2021-05-11 14:24:30|3874.5|3874|3873.5|3872.5|3874.5|3874|3872.5|3872|1557
1620743080000|2021-05-11 14:24:40|3874|3873|3873|3872|3874|3873|3872|3871.5|1234
1620743090000|2021-05-11 14:24:50|3872.5|3871.5|3871.5|3870.5|3873|3872|3871.5|3870.5|292
1620743100000|2021-05-11 14:25:00|3871|3870|3871.5|3870.5|3872|3871.5|3870.5|3869.5|1512
1620743110000|2021-05-11 14:25:10|3871|3870|3870|3869|3871.5|3870.5|3870|3869|631
1620743120000|2021-05-11 14:25:20|3870.5|3869.5|3869.5|3868.5|3871|3870|3869|3868|475
1620743130000|2021-05-11 14:25:30|3869|3868|3868|3867|3869|3868|3867.5|3866.5|1698
1620743140000|2021-05-11 14:25:40|3868.5|3867.5|3866.5|3865|3868.5|3867.5|3865.5|3865|2201
1620743150000|2021-05-11 14:25:50|3867|3865.5|3867|3866|3868.5|3868|3866.5|3865.5|5050
1620743160000|2021-05-11 14:26:00|3866.5|3865.5|3866.5|3866|3867|3866.5|3865|3864|1265
1620743170000|2021-05-11 14:26:10|3866|3865.5|3866.5|3865|3866.5|3866|3865.5|3864.5|1908
1620743180000|2021-05-11 14:26:20|3866|3865.5|3865|3864|3866.5|3865.5|3864|3863.5|828
1620743190000|2021-05-11 14:26:30|3865.5|3863.5|3863.5|3862.5|3865.5|3864.5|3863.5|3862.5|554
1620743200000|2021-05-11 14:26:40|3864|3863|3865.5|3864.5|3865.5|3864.5|3864|3863|1004
1620743210000|2021-05-11 14:26:50|3866|3865|3865|3863.5|3866|3865|3864.5|3863.5|351
1620743220000|2021-05-11 14:27:00|3864.5|3863|3863|3862|3864.5|3863|3863|3862|451
1620743230000|2021-05-11 14:27:10|3862.5|3862.5|3862|3861|3863|3862.5|3862|3861|251
1620743240000|2021-05-11 14:27:20|3861.5|3861.5|3862|3861|3865|3863|3861.5|3860.5|11158
1620743250000|2021-05-11 14:27:30|3862.5|3861.5|3861|3860|3862.5|3861.5|3860.5|3859.5|1619
1620743260000|2021-05-11 14:27:40|3861.5|3860.5|3863|3862|3863|3862|3861.5|3860.5|1030
1620743270000|2021-05-11 14:27:50|3862.5|3861.5|3863|3861.5|3863|3861.5|3861|3860.5|1340
1620743280000|2021-05-11 14:28:00|3862.5|3862|3863|3862.5|3863.5|3863|3862.5|3862|172
1620743290000|2021-05-11 14:28:10|3862.5|3862|3861.5|3860.5|3863.5|3862.5|3861.5|3860.5|1868
1620743300000|2021-05-11 14:28:20|3861|3860|3860.5|3860|3861|3860|3860.5|3859|91
1620743310000|2021-05-11 14:28:30|3860|3859.5|3861.5|3861|3862.5|3861.5|3860|3859.5|940
1620743320000|2021-05-11 14:28:40|3861|3860.5|3860|3859|3861|3860.5|3860|3859|473
1620743330000|2021-05-11 14:28:50|3859.5|3858.5|3860.5|3859.5|3861|3860.5|3859|3858|6388
1620743340000|2021-05-11 14:29:00|3860|3859|3860|3859|3860|3859|3859|3858.5|103
1620743350000|2021-05-11 14:29:10|3859.5|3858.5|3856|3855.5|3859.5|3858.5|3856|3855.5|621
1620743360000|2021-05-11 14:29:20|3856.5|3855|3856.5|3855|3856.5|3855.5|3856.5|3855|561
1620743370000|2021-05-11 14:29:30|3856|3855.5|3855.5|3855|3856|3855.5|3855.5|3855|0
1620743380000|2021-05-11 14:29:40|3856|3855.5|3855|3854.5|3856|3855.5|3855|3854.5|434
1620743390000|2021-05-11 14:29:50|3854.5|3854|3853.5|3852.5|3854.5|3854|3853.5|3852.5|537
1620743400000|2021-05-11 14:30:00|3854|3853|3851|3849.5|3854|3853|3850.5|3849.5|2438
1620743410000|2021-05-11 14:30:10|3850.5|3850|3850.5|3849.5|3852.5|3852|3850.5|3849.5|3306
1620743420000|2021-05-11 14:30:20|3851|3850|3851|3849.5|3851|3850|3848.5|3848|5059
1620743430000|2021-05-11 14:30:30|3850.5|3850|3849|3847.5|3852|3851|3849|3847.5|13025
1620743440000|2021-05-11 14:30:40|3849.5|3848|3849|3847.5|3850|3849.5|3849|3847.5|2655
1620743450000|2021-05-11 14:30:50|3849.5|3848|3853|3852|3853|3852|3849|3848|2867
1620743460000|2021-05-11 14:31:00|3852.5|3851.5|3850|3849|3853|3852|3849|3848|3639
1620743470000|2021-05-11 14:31:10|3850.5|3848.5|3852.5|3851|3852.5|3851.5|3850|3848.5|1411
1620743480000|2021-05-11 14:31:20|3853|3851.5|3853.5|3852|3854.5|3853.5|3852|3851.5|1683
1620743490000|2021-05-11 14:31:30|3853|3852.5|3854|3853.5|3854.5|3853.5|3853|3852|839
1620743500000|2021-05-11 14:31:40|3854.5|3853|3853.5|3852|3854.5|3853|3853|3852|94
1620743510000|2021-05-11 14:31:50|3853|3852.5|3851.5|3850.5|3853|3852.5|3850.5|3849.5|1615
1620743520000|2021-05-11 14:32:00|3851|3850|3851|3850|3851|3850.5|3849|3847.5|1297
1620743530000|2021-05-11 14:32:10|3851.5|3849.5|3850.5|3849.5|3852.5|3851.5|3850|3849|2047
1620743540000|2021-05-11 14:32:20|3851|3850|3848|3847|3851|3850|3847.5|3847|4499
1620743550000|2021-05-11 14:32:30|3848.5|3846.5|3849|3848|3849.5|3848.5|3847|3846|1981
1620743560000|2021-05-11 14:32:40|3849.5|3848.5|3849.5|3849|3850|3849.5|3848|3847|1171
1620743570000|2021-05-11 14:32:50|3849|3848.5|3849|3848|3849.5|3848.5|3848|3847.5|2128
1620743580000|2021-05-11 14:33:00|3848.5|3847.5|3849|3847.5|3849.5|3848.5|3847|3846|1381
1620743590000|2021-05-11 14:33:10|3849.5|3848|3850.5|3849.5|3850.5|3850|3848.5|3847.5|1589
1620743600000|2021-05-11 14:33:20|3851|3850|3850.5|3849.5|3851|3850|3850|3849.5|3403
1620743610000|2021-05-11 14:33:30|3850|3849|3849.5|3848.5|3850|3849|3848.5|3847.5|1964
1620743620000|2021-05-11 14:33:40|3850|3849|3850.5|3849.5|3851|3850|3849|3848.5|2192
1620743630000|2021-05-11 14:33:50|3851|3850|3851.5|3850.5|3851.5|3851|3850.5|3849.5|1630
1620743640000|2021-05-11 14:34:00|3852|3851|3850|3849|3852|3851|3849|3848.5|1864
1620743650000|2021-05-11 14:34:10|3849.5|3848.5|3849|3848|3849.5|3849|3848.5|3847.5|1224
1620743660000|2021-05-11 14:34:20|3849.5|3848.5|3848.5|3848|3849.5|3848.5|3848.5|3848|1368
1620743670000|2021-05-11 14:34:30|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|539
1620743680000|2021-05-11 14:34:40|3848|3847.5|3846.5|3845.5|3848|3847.5|3846|3845|10826
1620743690000|2021-05-11 14:34:50|3847|3846|3847|3846|3847.5|3846.5|3847|3845.5|247
1620743700000|2021-05-11 14:35:00|3846.5|3845.5|3845|3844|3846.5|3845.5|3845|3844|1546
1620743710000|2021-05-11 14:35:10|3844.5|3843.5|3844|3843.5|3845|3843.5|3844|3843|229
1620743720000|2021-05-11 14:35:20|3844.5|3844|3843.5|3842.5|3844.5|3844|3843|3842|1063
1620743730000|2021-05-11 14:35:30|3843|3843|3843|3842|3843|3843|3842.5|3842|678
1620743740000|2021-05-11 14:35:40|3843.5|3842.5|3841.5|3840.5|3844|3843.5|3841|3840|4036
1620743750000|2021-05-11 14:35:50|3842|3841|3842.5|3841.5|3842.5|3841.5|3841|3840.5|1385
1620743760000|2021-05-11 14:36:00|3842|3841|3841|3840|3842.5|3842|3840.5|3839.5|2840
1620743770000|2021-05-11 14:36:10|3840.5|3839.5|3839.5|3839|3841|3840|3839.5|3839|1055
1620743780000|2021-05-11 14:36:20|3840|3838.5|3840|3839|3840|3839.5|3838|3837.5|2142
1620743790000|2021-05-11 14:36:30|3840.5|3839.5|3840|3839|3841|3840|3839.5|3838.5|1038
1620743800000|2021-05-11 14:36:40|3839.5|3838.5|3840|3839|3840.5|3840|3839|3838|2271
1620743810000|2021-05-11 14:36:50|3840.5|3839.5|3842|3841|3842.5|3841.5|3840|3839|431
1620743820000|2021-05-11 14:37:00|3841|3840.5|3841.5|3840|3842|3841.5|3840|3839|1578
1620743830000|2021-05-11 14:37:10|3841|3840.5|3841.5|3840.5|3842|3841.5|3840|3839.5|3832
1620743840000|2021-05-11 14:37:20|3841|3840|3842|3841|3842|3841|3840.5|3839.5|749
1620743850000|2021-05-11 14:37:30|3842.5|3841.5|3841.5|3840.5|3842.5|3842|3841.5|3840.5|825
1620743860000|2021-05-11 14:37:40|3841|3840|3841|3840|3841|3840|3840.5|3840|478
1620743870000|2021-05-11 14:37:50|3841.5|3840.5|3841|3840|3842|3841|3840.5|3840|2757
1620743880000|2021-05-11 14:38:00|3841.5|3840.5|3839.5|3838.5|3841.5|3840.5|3839.5|3838.5|3837
1620743890000|2021-05-11 14:38:10|3838.5|3839|3839.5|3839|3840|3839.5|3838.5|3838|1559
1620743900000|2021-05-11 14:38:20|3840|3840|3841.5|3840.5|3842|3841.5|3840|3839.5|337
1620743910000|2021-05-11 14:38:30|3841|3840|3838.5|3837.5|3841|3840|3838|3837.5|871
1620743920000|2021-05-11 14:38:40|3838|3837|3836.5|3835.5|3838|3837.5|3835.5|3835|2238
1620743930000|2021-05-11 14:38:50|3836|3835|3837|3836|3837|3836|3835.5|3835|2143
1620743940000|2021-05-11 14:39:00|3836.5|3835.5|3836|3835.5|3838|3837|3836|3835.5|678
1620743950000|2021-05-11 14:39:10|3836.5|3835|3835|3834|3836.5|3835|3834.5|3833.5|5101
1620743960000|2021-05-11 14:39:20|3835.5|3834.5|3836|3834.5|3838|3837|3835|3834.5|3516
1620743970000|2021-05-11 14:39:30|3836.5|3835|3837|3835.5|3837|3836|3836|3835|0
1620743980000|2021-05-11 14:39:40|3836.5|3835|3836.5|3835.5|3836.5|3836|3835.5|3835|1436
1620743990000|2021-05-11 14:39:50|3836|3835|3837|3836|3837|3836|3834.5|3834|4463
1620744000000|2021-05-11 14:40:00|3836.5|3835.5|3837|3836|3837|3836.5|3833.5|3833|5753
1620744010000|2021-05-11 14:40:10|3836.5|3835.5|3838.5|3837|3838.5|3837.5|3836.5|3835.5|824
1620744020000|2021-05-11 14:40:20|3839|3837.5|3838.5|3837.5|3839.5|3839|3838.5|3837.5|1038
1620744030000|2021-05-11 14:40:30|3838|3837|3837|3836|3838.5|3837.5|3835|3834.5|2914
1620744040000|2021-05-11 14:40:40|3836.5|3835.5|3837|3836|3837|3836|3835|3834|1126
1620744050000|2021-05-11 14:40:50|3837.5|3836.5|3837.5|3836.5|3838|3836.5|3837|3836|10
1620744060000|2021-05-11 14:41:00|3838|3837|3837|3836|3838|3837|3836.5|3836|1229
1620744070000|2021-05-11 14:41:10|3836.5|3835.5|3837.5|3836.5|3838.5|3837.5|3836|3835.5|1039
1620744080000|2021-05-11 14:41:20|3838|3837|3839.5|3838.5|3839.5|3838.5|3838|3837|826
1620744090000|2021-05-11 14:41:30|3839|3838|3839|3838|3839|3838.5|3838|3837|2044
1620744100000|2021-05-11 14:41:40|3839.5|3838.5|3837|3836|3840.5|3839.5|3836.5|3836|1488
1620744110000|2021-05-11 14:41:50|3836.5|3835.5|3834.5|3833.5|3836.5|3835.5|3834.5|3833|1302
1620744120000|2021-05-11 14:42:00|3834|3833|3832.5|3831.5|3834|3833|3830.5|3830|3094
1620744130000|2021-05-11 14:42:10|3833|3832|3834|3833.5|3834.5|3833.5|3832.5|3832|1273
1620744140000|2021-05-11 14:42:20|3833.5|3833|3833.5|3832.5|3833.5|3833|3832.5|3831.5|904
1620744150000|2021-05-11 14:42:30|3833|3832|3835|3834|3835|3834.5|3832.5|3832|794
1620744160000|2021-05-11 14:42:40|3834.5|3834.5|3835.5|3834.5|3836|3835.5|3834.5|3834|885
1620744170000|2021-05-11 14:42:50|3835|3834|3835.5|3834.5|3835.5|3835|3835|3834|330
1620744180000|2021-05-11 14:43:00|3836|3835|3834|3833|3836|3835|3832.5|3832|2835
1620744190000|2021-05-11 14:43:10|3834.5|3833.5|3834|3833|3836|3835|3833.5|3833|1861
1620744200000|2021-05-11 14:43:20|3833.5|3832.5|3832|3830.5|3833.5|3832.5|3831|3830|1342
1620744210000|2021-05-11 14:43:30|3832.5|3832|3832|3831|3832.5|3832|3831|3830|1559
1620744220000|2021-05-11 14:43:40|3831.5|3830.5|3833.5|3832.5|3834.5|3833|3831|3830|2247
1620744230000|2021-05-11 14:43:50|3834|3832|3832.5|3831.5|3834|3832|3831|3830.5|776
1620744240000|2021-05-11 14:44:00|3833|3831|3832.5|3831.5|3833|3832.5|3832.5|3831|931
1620744250000|2021-05-11 14:44:10|3833|3832|3836|3834.5|3836|3835|3832.5|3832|723
1620744260000|2021-05-11 14:44:20|3836.5|3835|3836|3835|3837|3836.5|3835.5|3834.5|1523
1620744270000|2021-05-11 14:44:30|3836.5|3835.5|3837.5|3836.5|3837.5|3836.5|3836|3834.5|4
1620744280000|2021-05-11 14:44:40|3838|3836|3838.5|3837.5|3838.5|3838|3837.5|3836|510
1620744290000|2021-05-11 14:44:50|3838|3838|3838|3837|3838|3838|3837.5|3837|566
1620744300000|2021-05-11 14:45:00|3837.5|3837.5|3836.5|3835|3837.5|3837.5|3835.5|3835|1290
1620744310000|2021-05-11 14:45:10|3836|3835.5|3837|3836|3837.5|3836.5|3836|3835|1238
1620744320000|2021-05-11 14:45:20|3837.5|3837.5|3838.5|3837.5|3838.5|3838|3837|3836.5|9743
1620744330000|2021-05-11 14:45:30|3839|3838|3839|3838|3839|3838|3838|3837|6078
1620744340000|2021-05-11 14:45:40|3838.5|3838.5|3840|3839|3840|3839.5|3838.5|3838.5|0
1620744350000|2021-05-11 14:45:50|3840.5|3839.5|3840|3838.5|3840.5|3839.5|3839|3837.5|6355
1620744360000|2021-05-11 14:46:00|3839.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3837.5|393
1620744370000|2021-05-11 14:46:10|3840|3839|3839|3837.5|3840|3839.5|3838|3837.5|652
1620744380000|2021-05-11 14:46:20|3838.5|3838|3837|3836|3839|3838|3836.5|3835.5|3500
1620744390000|2021-05-11 14:46:30|3837.5|3836.5|3835.5|3834.5|3837.5|3837|3834.5|3834|9274
1620744400000|2021-05-11 14:46:40|3835|3835|3835.5|3834.5|3836|3835|3834.5|3834|447
1620744410000|2021-05-11 14:46:50|3836|3835|3838|3836.5|3838|3837|3836|3835|1186
1620744420000|2021-05-11 14:47:00|3837.5|3837|3837|3836|3838|3837|3836.5|3836|948
1620744430000|2021-05-11 14:47:10|3837.5|3836.5|3840.5|3839.5|3840.5|3839.5|3837.5|3836.5|5617
1620744440000|2021-05-11 14:47:20|3840|3839|3839|3838|3840|3839|3838.5|3838|4785
1620744450000|2021-05-11 14:47:30|3838.5|3838.5|3838|3837|3839.5|3838.5|3837.5|3837|2244
1620744460000|2021-05-11 14:47:40|3838.5|3837.5|3840|3839.5|3840.5|3839.5|3838|3837.5|2962
1620744470000|2021-05-11 14:47:50|3840.5|3839|3841|3840|3841.5|3841|3840.5|3839|1348
1620744480000|2021-05-11 14:48:00|3841.5|3840.5|3842|3841|3842|3841.5|3841|3840.5|76
1620744490000|2021-05-11 14:48:10|3842.5|3841.5|3842|3841|3842.5|3842|3841.5|3840.5|974
1620744500000|2021-05-11 14:48:20|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3841.5|3841|674
1620744510000|2021-05-11 14:48:30|3842.5|3842|3843|3842.5|3843.5|3843|3842|3842|474
1620744520000|2021-05-11 14:48:40|3843.5|3842|3844|3843|3844|3843|3843|3842|1408
1620744530000|2021-05-11 14:48:50|3843.5|3842.5|3843|3842|3845.5|3843.5|3842.5|3842|6223
1620744540000|2021-05-11 14:49:00|3842.5|3841.5|3842|3841|3842.5|3841.5|3840.5|3839.5|1532
1620744550000|2021-05-11 14:49:10|3842.5|3841.5|3841|3840|3842.5|3842|3841|3839.5|305
1620744560000|2021-05-11 14:49:20|3840.5|3839.5|3838.5|3838|3840.5|3840|3838.5|3838|470
1620744570000|2021-05-11 14:49:30|3839|3838.5|3838.5|3838|3839.5|3839|3838|3837|181
1620744580000|2021-05-11 14:49:40|3839|3838.5|3842|3841|3842|3841|3839|3838|230
1620744590000|2021-05-11 14:49:50|3841.5|3840.5|3840.5|3840|3842|3841.5|3840|3839.5|879
1620744600000|2021-05-11 14:50:00|3840|3839.5|3840|3839|3840|3840|3839|3838.5|244
1620744610000|2021-05-11 14:50:10|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3838.5|3838|391
1620744620000|2021-05-11 14:50:20|3839|3838|3841|3840|3841|3840|3838|3837|8366
1620744630000|2021-05-11 14:50:30|3841.5|3841|3843|3842|3843|3842|3841|3838.5|16896
1620744640000|2021-05-11 14:50:40|3843.5|3842.5|3843|3842|3843.5|3843|3843|3842|814
1620744650000|2021-05-11 14:50:50|3843.5|3842.5|3845.5|3845|3846|3845.5|3843|3842|1897
1620744660000|2021-05-11 14:51:00|3846|3845.5|3845|3844|3846.5|3845.5|3844.5|3843|2406
1620744670000|2021-05-11 14:51:10|3844.5|3844.5|3843.5|3842.5|3845|3844.5|3843|3842|1315
1620744680000|2021-05-11 14:51:20|3844|3843|3846|3845|3846.5|3845.5|3843.5|3842.5|1465
1620744690000|2021-05-11 14:51:30|3845.5|3844.5|3847|3846|3848|3847|3845|3844.5|3487
1620744700000|2021-05-11 14:51:40|3846.5|3845.5|3846|3845.5|3847|3846.5|3846|3845.5|349
1620744710000|2021-05-11 14:51:50|3845.5|3845|3847|3845.5|3847.5|3846.5|3845.5|3845|1179
1620744720000|2021-05-11 14:52:00|3846.5|3846|3845.5|3844.5|3847|3846.5|3845|3844|2206
1620744730000|2021-05-11 14:52:10|3845|3844|3846|3845|3847|3846.5|3844|3843.5|2271
1620744740000|2021-05-11 14:52:20|3846.5|3845.5|3846|3845|3847|3846|3845.5|3845|381
1620744750000|2021-05-11 14:52:30|3845.5|3844.5|3846|3844.5|3846.5|3845.5|3845|3844.5|549
1620744760000|2021-05-11 14:52:40|3846.5|3845|3849|3848|3849|3848|3846.5|3845|297
1620744770000|2021-05-11 14:52:50|3848.5|3847.5|3849|3848.5|3850|3849|3848.5|3847.5|181
1620744780000|2021-05-11 14:53:00|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847|1575
1620744790000|2021-05-11 14:53:10|3849|3848.5|3849.5|3848.5|3850.5|3849|3848|3847|7087
1620744800000|2021-05-11 14:53:20|3849|3848|3849.5|3849|3849.5|3849|3848.5|3847.5|2399
1620744810000|2021-05-11 14:53:30|3849|3848.5|3850|3849|3850|3849|3849|3848.5|984
1620744820000|2021-05-11 14:53:40|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3848.5|3848|1063
1620744830000|2021-05-11 14:53:50|3848.5|3848|3848.5|3848|3849.5|3848.5|3848|3847.5|1439
1620744840000|2021-05-11 14:54:00|3849|3848.5|3848.5|3847.5|3849|3848.5|3848|3847|931
1620744850000|2021-05-11 14:54:10|3848|3848|3846|3845.5|3849|3848|3846|3845.5|1695
1620744860000|2021-05-11 14:54:20|3845.5|3845|3846|3845|3846.5|3845.5|3844.5|3844|479
1620744870000|2021-05-11 14:54:30|3846.5|3845.5|3846.5|3845.5|3847|3846|3846|3845|765
1620744880000|2021-05-11 14:54:40|3846|3846|3846|3845.5|3847|3846.5|3846|3845|845
1620744890000|2021-05-11 14:54:50|3846.5|3845|3846|3845.5|3846.5|3845.5|3846|3845|0
1620744900000|2021-05-11 14:55:00|3845.5|3845|3845|3844|3845.5|3845|3844|3843.5|3695
1620744910000|2021-05-11 14:55:10|3845.5|3844.5|3845.5|3844|3846.5|3845.5|3845|3844|320
1620744920000|2021-05-11 14:55:20|3845|3844.5|3844.5|3843.5|3845|3844.5|3844|3843|56
1620744930000|2021-05-11 14:55:30|3843.5|3843|3843.5|3842.5|3844|3843|3843|3842|900
1620744940000|2021-05-11 14:55:40|3843|3842|3845.5|3844.5|3845.5|3844.5|3842.5|3842|1522
1620744950000|2021-05-11 14:55:50|3845|3844|3843.5|3842.5|3845|3844|3843|3842.5|3498
1620744960000|2021-05-11 14:56:00|3843|3842|3844.5|3843.5|3844.5|3843.5|3843|3842|1635
1620744970000|2021-05-11 14:56:10|3844|3843|3844|3843.5|3844.5|3843.5|3843.5|3843|286
1620744980000|2021-05-11 14:56:20|3844.5|3844|3845|3844.5|3845.5|3845|3844.5|3843.5|2305
1620744990000|2021-05-11 14:56:30|3844.5|3844|3846.5|3845.5|3847|3846|3844.5|3843.5|2847
1620745000000|2021-05-11 14:56:40|3847|3846|3847|3846.5|3847.5|3846.5|3846.5|3846|260
1620745010000|2021-05-11 14:56:50|3846.5|3846|3846|3845.5|3846.5|3846.5|3846|3845.5|954
1620745020000|2021-05-11 14:57:00|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844|1091
1620745030000|2021-05-11 14:57:10|3845.5|3845|3847|3846.5|3847|3846.5|3845|3844.5|822
1620745040000|2021-05-11 14:57:20|3847.5|3846|3848.5|3847.5|3848.5|3847.5|3847.5|3846|369
1620745050000|2021-05-11 14:57:30|3848|3847|3847.5|3847|3848.5|3847.5|3847.5|3846.5|481
1620745060000|2021-05-11 14:57:40|3848|3847.5|3847|3846.5|3848.5|3848|3847|3846.5|1509
1620745070000|2021-05-11 14:57:50|3846.5|3846|3847|3846|3847|3846.5|3846.5|3845.5|576
1620745080000|2021-05-11 14:58:00|3847.5|3846.5|3846|3845|3848|3847.5|3845.5|3845|2154
1620745090000|2021-05-11 14:58:10|3845.5|3844.5|3846|3845|3846|3845.5|3844.5|3843.5|613
1620745100000|2021-05-11 14:58:20|3845.5|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|615
1620745110000|2021-05-11 14:58:30|3845.5|3845|3844|3843|3846|3845.5|3843.5|3842.5|1724
1620745120000|2021-05-11 14:58:40|3843.5|3843.5|3842.5|3841.5|3843.5|3843.5|3842|3841.5|544
1620745130000|2021-05-11 14:58:50|3842|3842|3841|3840.5|3842.5|3842|3841|3840.5|55
1620745140000|2021-05-11 14:59:00|3841.5|3840|3841|3840.5|3841.5|3840.5|3840.5|3840|1222
1620745150000|2021-05-11 14:59:10|3841.5|3841|3841.5|3840.5|3842|3841|3841|3840.5|864
1620745160000|2021-05-11 14:59:20|3841|3840|3841|3840|3841.5|3840.5|3840.5|3839.5|1210
1620745170000|2021-05-11 14:59:30|3841.5|3840.5|3840.5|3839.5|3841.5|3841|3840|3839.5|1374
1620745180000|2021-05-11 14:59:40|3841|3840|3842|3841|3842|3841|3839.5|3838.5|8259
1620745190000|2021-05-11 14:59:50|3841.5|3840.5|3840.5|3839.5|3841.5|3840.5|3840|3839|1644
1620745200000|2021-05-11 15:00:00|3841|3839|3841|3840.5|3841.5|3841|3840|3839|1745
1620745210000|2021-05-11 15:00:10|3841.5|3841|3840.5|3840|3842|3841|3840.5|3840|854
1620745220000|2021-05-11 15:00:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1620745230000|2021-05-11 15:00:30|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|84
1620745240000|2021-05-11 15:00:40|3840.5|3840|3840|3839.5|3841|3840.5|3840|3839.5|16891
1620745250000|2021-05-11 15:00:50|3839.5|3839|3841|3840|3841|3840|3839.5|3839|410
1620745260000|2021-05-11 15:01:00|3840.5|3839.5|3841|3840|3841.5|3840.5|3840.5|3839.5|227
1620745270000|2021-05-11 15:01:10|3840.5|3840.5|3840|3839|3840.5|3840.5|3839.5|3839|14470
1620745280000|2021-05-11 15:01:20|3839.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|3756
1620745290000|2021-05-11 15:01:30|3840|3839|3838.5|3838|3840.5|3839.5|3838.5|3838|1300
1620745300000|2021-05-11 15:01:40|3839|3838.5|3838|3837|3839|3838.5|3837.5|3836.5|2316
1620745310000|2021-05-11 15:01:50|3837.5|3836.5|3838.5|3838|3839|3838|3837|3836.5|291
1620745320000|2021-05-11 15:02:00|3838|3837.5|3837.5|3837|3838.5|3838|3837.5|3837|483
1620745330000|2021-05-11 15:02:10|3838|3836.5|3838|3837|3838|3837.5|3837|3836.5|309
1620745340000|2021-05-11 15:02:20|3837.5|3836.5|3836.5|3835.5|3837.5|3836.5|3835.5|3835|3102
1620745350000|2021-05-11 15:02:30|3836|3836|3836|3835|3836.5|3836|3836|3835|106
1620745360000|2021-05-11 15:02:40|3835.5|3835.5|3835.5|3835|3836|3835.5|3835.5|3834.5|598
1620745370000|2021-05-11 15:02:50|3835|3834.5|3834.5|3833.5|3835.5|3835|3834|3833.5|53
1620745380000|2021-05-11 15:03:00|3834|3833|3833|3832|3834.5|3834|3832.5|3832|1391
1620745390000|2021-05-11 15:03:10|3832.5|3832.5|3833.5|3832.5|3833.5|3833|3832|3831|774
1620745400000|2021-05-11 15:03:20|3833|3833|3834|3833|3834.5|3833.5|3833|3832.5|900
1620745410000|2021-05-11 15:03:30|3834.5|3833.5|3834|3833|3834.5|3833.5|3833|3832.5|1015
1620745420000|2021-05-11 15:03:40|3834.5|3833.5|3834.5|3834|3835|3834|3833|3832.5|1820
1620745430000|2021-05-11 15:03:50|3835|3833.5|3834.5|3833.5|3835|3834|3834|3833.5|776
1620745440000|2021-05-11 15:04:00|3834|3833|3834|3833|3834|3833.5|3832.5|3832|1265
1620745450000|2021-05-11 15:04:10|3833.5|3833.5|3833|3832.5|3835|3834.5|3833|3832|2237
1620745460000|2021-05-11 15:04:20|3832.5|3832|3832.5|3831.5|3833.5|3832.5|3832|3831.5|884
1620745470000|2021-05-11 15:04:30|3832|3831|3832|3831|3832.5|3831.5|3831.5|3830.5|2308
1620745480000|2021-05-11 15:04:40|3832.5|3831.5|3832.5|3831.5|3833|3832|3832|3831|453
1620745490000|2021-05-11 15:04:50|3832|3831|3831.5|3831|3832|3831|3831|3830.5|751
1620745500000|2021-05-11 15:05:00|3831|3830.5|3832.5|3831.5|3832.5|3831.5|3831|3830|3496
1620745510000|2021-05-11 15:05:10|3832|3831|3832|3831|3832|3831.5|3831.5|3831|236
1620745520000|2021-05-11 15:05:20|3832.5|3831.5|3833|3832|3833.5|3832.5|3830.5|3830|7496
1620745530000|2021-05-11 15:05:30|3832.5|3832.5|3833|3832.5|3833.5|3832.5|3832.5|3832|486
1620745540000|2021-05-11 15:05:40|3832.5|3832|3834.5|3833.5|3835|3834.5|3832.5|3832|2213
1620745550000|2021-05-11 15:05:50|3835|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|219
1620745560000|2021-05-11 15:06:00|3835|3835|3838|3837.5|3838|3837.5|3835|3835|356
1620745570000|2021-05-11 15:06:10|3837.5|3837|3838.5|3837.5|3838.5|3838|3837|3836.5|1344
1620745580000|2021-05-11 15:06:20|3838|3838|3836.5|3835.5|3838|3838|3836|3835|2468
1620745590000|2021-05-11 15:06:30|3836|3836|3837.5|3837|3839|3837.5|3836|3835.5|4549
1620745600000|2021-05-11 15:06:40|3837|3836.5|3838|3837|3838|3837|3836|3835.5|1579
1620745610000|2021-05-11 15:06:50|3838.5|3837.5|3836.5|3836|3838.5|3837.5|3836.5|3836|1243
1620745620000|2021-05-11 15:07:00|3836|3835.5|3838.5|3838|3838.5|3838|3836|3835.5|5835
1620745630000|2021-05-11 15:07:10|3838|3837.5|3838|3837.5|3838|3837.5|3837|3836.5|825
1620745640000|2021-05-11 15:07:20|3838.5|3838|3840|3839.5|3840|3839.5|3838|3837.5|1555
1620745650000|2021-05-11 15:07:30|3839.5|3839|3839.5|3838.5|3841|3840.5|3839|3838.5|548
1620745660000|2021-05-11 15:07:40|3840|3839|3839.5|3839|3840|3839|3838.5|3838|444
1620745670000|2021-05-11 15:07:50|3839|3838.5|3839|3838.5|3839.5|3839|3838.5|3838|573
1620745680000|2021-05-11 15:08:00|3839.5|3838|3836.5|3836|3841|3840.5|3836.5|3836|11761
1620745690000|2021-05-11 15:08:10|3837|3836.5|3837.5|3837|3837.5|3837|3836|3835.5|4390
1620745700000|2021-05-11 15:08:20|3837|3836.5|3836|3835.5|3837.5|3836.5|3836|3835.5|12521
1620745710000|2021-05-11 15:08:30|3836.5|3836|3836.5|3835.5|3837.5|3837|3836|3835.5|3279
1620745720000|2021-05-11 15:08:40|3837|3836|3837|3836|3838.5|3837|3836.5|3836|5091
1620745730000|2021-05-11 15:08:50|3837.5|3836.5|3840|3839|3840|3839|3837|3836.5|2036
1620745740000|2021-05-11 15:09:00|3839.5|3838.5|3841.5|3840.5|3842.5|3840.5|3839|3838.5|5344
1620745750000|2021-05-11 15:09:10|3841|3840|3839|3838|3841|3840|3838.5|3838|2301
1620745760000|2021-05-11 15:09:20|3838.5|3837.5|3838.5|3838|3839|3838|3837.5|3836.5|2231
1620745770000|2021-05-11 15:09:30|3838|3837.5|3837|3836|3838.5|3837.5|3836.5|3836|637
1620745780000|2021-05-11 15:09:40|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836|3835.5|320
1620745790000|2021-05-11 15:09:50|3837|3836|3835.5|3835|3837|3836|3834.5|3834|3607
1620745800000|2021-05-11 15:10:00|3836|3834.5|3835.5|3834.5|3836.5|3835.5|3835|3834.5|2041
1620745810000|2021-05-11 15:10:10|3835|3834|3834.5|3834|3835.5|3834|3834.5|3834|2491
1620745820000|2021-05-11 15:10:20|3835|3833.5|3834.5|3834|3835|3834|3833.5|3833|2763
1620745830000|2021-05-11 15:10:30|3834|3833.5|3836|3835.5|3836|3835.5|3834|3833.5|1830
1620745840000|2021-05-11 15:10:40|3835.5|3835|3837|3836|3837|3836|3835|3834.5|644
1620745850000|2021-05-11 15:10:50|3836.5|3835.5|3835.5|3835|3836.5|3836|3835|3834.5|1214
1620745860000|2021-05-11 15:11:00|3835|3834.5|3835|3834|3836.5|3836|3835|3834|3660
1620745870000|2021-05-11 15:11:10|3834.5|3834.5|3837|3836.5|3837.5|3837|3834.5|3834|3750
1620745880000|2021-05-11 15:11:20|3837.5|3836|3836.5|3835.5|3837.5|3837|3836|3835.5|1834
1620745890000|2021-05-11 15:11:30|3837|3836|3837|3836.5|3837|3836.5|3836.5|3835.5|0
1620745900000|2021-05-11 15:11:40|3837.5|3837|3837.5|3836.5|3839|3838.5|3835.5|3835|19772
1620745910000|2021-05-11 15:11:50|3837|3837|3839.5|3838.5|3839.5|3838.5|3837|3836.5|2175
1620745920000|2021-05-11 15:12:00|3839|3838|3838|3837.5|3839|3838.5|3838|3837.5|2213
1620745930000|2021-05-11 15:12:10|3838.5|3837|3837|3836.5|3838.5|3837.5|3837|3836.5|3462
1620745940000|2021-05-11 15:12:20|3837.5|3837|3838|3837|3838.5|3837.5|3836.5|3836|2209
1620745950000|2021-05-11 15:12:30|3837.5|3837.5|3839.5|3838.5|3839.5|3839|3837.5|3837.5|1540
1620745960000|2021-05-11 15:12:40|3840|3839|3840.5|3840|3840.5|3840|3840|3838.5|239
1620745970000|2021-05-11 15:12:50|3840|3839.5|3839.5|3838.5|3840.5|3839.5|3839|3838.5|1740
1620745980000|2021-05-11 15:13:00|3839|3838|3837|3836.5|3839|3838|3837|3836.5|2755
1620745990000|2021-05-11 15:13:10|3836.5|3836|3835|3834.5|3836.5|3836|3835|3834.5|3040
1620746000000|2021-05-11 15:13:20|3835.5|3835|3835.5|3835|3836.5|3836|3835.5|3834.5|1222
1620746010000|2021-05-11 15:13:30|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835|1030
1620746020000|2021-05-11 15:13:40|3837|3835.5|3837|3836|3837|3836.5|3836.5|3835.5|506
1620746030000|2021-05-11 15:13:50|3836.5|3835.5|3837|3836.5|3837.5|3837|3836|3835.5|2628
1620746040000|2021-05-11 15:14:00|3837.5|3836|3837.5|3837|3838|3837.5|3837|3836|810
1620746050000|2021-05-11 15:14:10|3837|3836.5|3836.5|3835.5|3837|3836.5|3836|3835.5|1437
1620746060000|2021-05-11 15:14:20|3837|3836|3836|3835.5|3839|3837.5|3836|3835|7032
1620746070000|2021-05-11 15:14:30|3836.5|3836|3838.5|3838|3838.5|3838|3836|3835.5|677
1620746080000|2021-05-11 15:14:40|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|40
1620746090000|2021-05-11 15:14:50|3838.5|3838|3839|3838.5|3839.5|3838.5|3838.5|3837.5|393
1620746100000|2021-05-11 15:15:00|3838.5|3838|3840|3838.5|3840|3838.5|3838.5|3838|572
1620746110000|2021-05-11 15:15:10|3839.5|3838|3839.5|3838|3839.5|3838|3839|3838|22
1620746120000|2021-05-11 15:15:20|3839|3837|3838|3836.5|3839|3837.5|3837.5|3836.5|513
1620746130000|2021-05-11 15:15:30|3837.5|3836|3837.5|3836|3838.5|3837|3837.5|3836|675
1620746140000|2021-05-11 15:15:40|3837|3834.5|3837.5|3836|3837.5|3836|3836|3834.5|788
1620746150000|2021-05-11 15:15:50|3838|3836.5|3837.5|3836|3838.5|3837|3837.5|3836|215
1620746160000|2021-05-11 15:16:00|3837|3835.5|3838|3836.5|3838|3836.5|3837|3835.5|561
1620746170000|2021-05-11 15:16:10|3838.5|3837|3837.5|3836.5|3838.5|3837|3837.5|3836|572
1620746180000|2021-05-11 15:16:20|3838|3836|3837.5|3836|3838|3836.5|3837.5|3836|542
1620746190000|2021-05-11 15:16:30|3838|3836.5|3838.5|3837|3838.5|3837|3838|3836.5|150
1620746200000|2021-05-11 15:16:40|3839|3837.5|3839.5|3838|3840|3838.5|3839|3837.5|74
1620746210000|2021-05-11 15:16:50|3839|3837|3838.5|3837|3839|3837|3838|3837|880
1620746220000|2021-05-11 15:17:00|3839|3837.5|3839.5|3838.5|3840|3839|3839|3837.5|425
1620746230000|2021-05-11 15:17:10|3840.5|3839|3841|3840|3841|3840|3840|3839|295
1620746240000|2021-05-11 15:17:20|3841.5|3840.5|3843|3842|3843|3842|3841|3840.5|257
1620746250000|2021-05-11 15:17:30|3842.5|3841.5|3843|3841.5|3843|3842|3842.5|3841.5|690
1620746260000|2021-05-11 15:17:40|3842.5|3842|3843|3841.5|3843|3842|3842.5|3841.5|0
1620746270000|2021-05-11 15:17:50|3842|3842|3841|3839.5|3842|3842|3840.5|3839.5|649
1620746280000|2021-05-11 15:18:00|3840|3839|3840|3839|3840.5|3839|3839.5|3838.5|183
1620746290000|2021-05-11 15:18:10|3839.5|3838.5|3840|3839|3841|3839.5|3839.5|3838.5|273
1620746300000|2021-05-11 15:18:20|3841|3839.5|3840.5|3839.5|3841|3839.5|3840|3839|241
1620746310000|2021-05-11 15:18:30|3841|3839|3840.5|3839.5|3841|3839.5|3840.5|3839|83
1620746320000|2021-05-11 15:18:40|3841|3840|3840.5|3839|3841|3840|3840.5|3839|210
1620746330000|2021-05-11 15:18:50|3840|3838|3839.5|3838|3840|3838.5|3839.5|3838|260
1620746340000|2021-05-11 15:19:00|3839|3837.5|3838.5|3837|3839|3837.5|3838.5|3837|353
1620746350000|2021-05-11 15:19:10|3839.5|3837.5|3838.5|3837.5|3840|3838.5|3838.5|3837.5|539
1620746360000|2021-05-11 15:19:20|3839|3837|3839|3838|3839|3838|3838.5|3837|8
1620746370000|2021-05-11 15:19:30|3838.5|3837.5|3839|3837.5|3839|3837.5|3838.5|3837.5|0
1620746380000|2021-05-11 15:19:40|3838|3837|3838|3837|3838|3837|3837.5|3836.5|352
1620746390000|2021-05-11 15:19:50|3838.5|3836.5|3838.5|3837|3838.5|3837.5|3838|3836.5|137
1620746400000|2021-05-11 15:20:00|3838|3837.5|3838|3837|3838.5|3837.5|3838|3837|62
1620746410000|2021-05-11 15:20:10|3838.5|3838|3839|3838|3839|3838|3838|3838|100
1620746420000|2021-05-11 15:20:20|3839.5|3838.5|3840|3838.5|3840|3838.5|3839.5|3838.5|97
1620746430000|2021-05-11 15:20:30|3839.5|3839|3840.5|3839|3840.5|3839.5|3839.5|3839|600
1620746440000|2021-05-11 15:20:40|3841|3840|3840|3839|3841|3840|3840|3839|120
1620746450000|2021-05-11 15:20:50|3839.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|93
1620746460000|2021-05-11 15:21:00|3841|3840|3842|3841|3842.5|3841.5|3841|3840|22
1620746480000|2021-05-11 15:21:20|3841.5|3840.5|3841.5|3840|3842.5|3841|3841.5|3840|112
1620746490000|2021-05-11 15:21:30|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|376
1620746500000|2021-05-11 15:21:40|3842|3841|3841.5|3840|3842.5|3841|3841.5|3840|73
1620746510000|2021-05-11 15:21:50|3842|3841|3842.5|3841|3842.5|3841|3842|3841|25
1620746520000|2021-05-11 15:22:00|3843|3842|3843|3842|3843.5|3842.5|3843|3842|33
1620746530000|2021-05-11 15:22:10|3843.5|3841.5|3841.5|3840.5|3843.5|3841.5|3841.5|3840.5|79
1620746540000|2021-05-11 15:22:20|3842|3841|3842|3840.5|3842|3841|3842|3840.5|364
1620746550000|2021-05-11 15:22:30|3841.5|3840|3841|3840|3841.5|3840|3841|3839.5|66
1620746560000|2021-05-11 15:22:40|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840|332
1620746570000|2021-05-11 15:22:50|3842|3841|3842|3840.5|3842.5|3841.5|3842|3840.5|992
1620746580000|2021-05-11 15:23:00|3841.5|3840|3842|3840.5|3842|3840.5|3841|3840|117
1620746590000|2021-05-11 15:23:10|3842.5|3841|3842.5|3841.5|3843|3841.5|3842.5|3841|684
1620746600000|2021-05-11 15:23:20|3843|3841|3843|3842|3843|3842|3843|3841|385
1620746610000|2021-05-11 15:23:30|3843.5|3842.5|3843|3842|3843.5|3842.5|3843|3842|525
1620746620000|2021-05-11 15:23:40|3842.5|3841.5|3843|3842|3843|3842|3842.5|3841.5|210
1620746630000|2021-05-11 15:23:50|3843.5||3843.5||3843.5||3843||0
1620746640000|2021-05-11 15:24:00|3843|3841.5|3842.5|3841.5|3843|3841.5|3842.5|3841.5|20
1620746650000|2021-05-11 15:24:10|3843|3841|3842|3841|3843|3841|3842|3841|93
1620746660000|2021-05-11 15:24:20|3841.5|3840.5|3841.5|3840|3841.5|3841|3841.5|3840|350
1620746670000|2021-05-11 15:24:30|3842|3840.5|3842.5|3841|3842.5|3841|3842|3840.5|55
1620746680000|2021-05-11 15:24:40|3843|3841.5|3842.5|3841.5|3843|3842|3842.5|3841.5|50
1620746690000|2021-05-11 15:24:50|3842|3841|3842|3840.5|3842|3841|3841.5|3840.5|488
1620746700000|2021-05-11 15:25:00|3843|3841|3843|3841.5|3843|3841.5|3842.5|3841|300
1620746710000|2021-05-11 15:25:10||3842||3842||3842||3841.5|0
1620746720000|2021-05-11 15:25:20|3842.5|3841.5|3842.5|3841|3842.5|3841.5|3842.5|3841|429
1620746730000|2021-05-11 15:25:30|3842|3841.5|3841.5|3840|3842.5|3841.5|3841.5|3840|146
1620746740000|2021-05-11 15:25:40|3842|3840.5|3841|3840|3842|3841|3841|3840|636
1620746750000|2021-05-11 15:25:50|3840.5|3839.5|3841.5|3840.5|3842|3841|3840.5|3839.5|363
1620746760000|2021-05-11 15:26:00|3842|3839.5|3839.5|3838.5|3842|3840|3839.5|3838.5|589
1620746770000|2021-05-11 15:26:10|3839|3838|3840|3838.5|3840|3838.5|3838.5|3837.5|879
1620746780000|2021-05-11 15:26:20|3840.5|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|46
1620746790000|2021-05-11 15:26:30|||||||||105
1620746800000|2021-05-11 15:26:40|3838.5|3837.5|3839|3837.5|3839|3838|3838.5|3837.5|240
1620746810000|2021-05-11 15:26:50|3838.5|3838|3839|3838|3839|3838|3838.5|3838|89
1620746820000|2021-05-11 15:27:00|3838|3837|3838.5|3837|3839|3838|3838|3837|206
1620746830000|2021-05-11 15:27:10|3838|3837.5|3838|3837|3838|3837.5|3838|3837|437
1620746840000|2021-05-11 15:27:20|3837.5|3836.5|3836.5|3835.5|3837.5|3836.5|3836.5|3835.5|163
1620746850000|2021-05-11 15:27:30|3837|3836|3835.5|3834.5|3837|3836|3835.5|3834.5|323
1620746860000|2021-05-11 15:27:40|3835|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|240
1620746870000|2021-05-11 15:27:50|3836|3835|3836|3834.5|3836|3835|3835.5|3834.5|540
1620746880000|2021-05-11 15:28:00|3835.5|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|1
1620746890000|2021-05-11 15:28:10|3835|3834|3834.5|3833.5|3835|3834|3834.5|3833.5|143
1620746900000|2021-05-11 15:28:20|3834|3833|3835.5|3834.5|3836|3834.5|3834|3833|36
1620746910000|2021-05-11 15:28:30|3836|3835.5|3837|3835.5|3837|3835.5|3836|3835.5|65
1620746920000|2021-05-11 15:28:40|3836.5|3835|3836|3835|3837|3835|3836|3835|0
1620746940000|2021-05-11 15:29:00|3837|3835.5|3836.5|3835.5|3837|3835.5|3836.5|3835.5|335
1620746950000|2021-05-11 15:29:10|3837||3836.5||3837||3836.5||336
1620746960000|2021-05-11 15:29:20|3837|3835|3837|3835.5|3837|3835.5|3837|3835|0
1620746970000|2021-05-11 15:29:30|3837.5|3836|3837.5|3836|3837.5|3836|3837.5|3836|4534
1620746980000|2021-05-11 15:29:40|3837|3836.5|3837.5|3836|3838|3836.5|3837|3836|96
1620746990000|2021-05-11 15:29:50|||||||||24
1620802820000|2021-05-12 07:00:20|3831|3829|3829.5|3827.5|3835|3829.5|3828|3827.5|97084
1620802830000|2021-05-12 07:00:30|3831|3828|3828.5|3825|3831|3828|3823.5|3822.5|8517
1620802840000|2021-05-12 07:00:40|3829|3825.5|3827|3825|3832|3829.5|3825.5|3825|1594
1620802850000|2021-05-12 07:00:50|3828.5|3825.5|3829|3827|3830|3827|3827|3824.5|3575
1620802860000|2021-05-12 07:01:00|3827|3826.5|3831.5|3829|3832.5|3830|3827|3825.5|3145
1620802870000|2021-05-12 07:01:10|3831|3828.5|3830.5|3828|3832|3828.5|3828.5|3825.5|1501
1620802880000|2021-05-12 07:01:20|3831.5|3828.5|3833.5|3831|3835.5|3832|3831|3828|1346
1620802890000|2021-05-12 07:01:30|3833|3830|3833.5|3830.5|3833.5|3832|3832|3828.5|659
1620802900000|2021-05-12 07:01:40|3833||3833||3833||3833||0
1620802910000|2021-05-12 07:01:50|3832.5|3829.5|3831|3828|3833.5|3831|3830|3827|1774
1620802920000|2021-05-12 07:02:00|3830.5|3827|3829.5|3827.5|3830.5|3828|3828|3827|563
1620802930000|2021-05-12 07:02:10|3829|3827|3825.5|3823.5|3829|3827|3825.5|3822|614
1620802940000|2021-05-12 07:02:20|3826.5|3824.5|3828|3825|3828.5|3825.5|3826|3822.5|5586
1620802950000|2021-05-12 07:02:30|3827.5|3825.5|3827.5|3826|3830|3826.5|3827.5|3825|2526
1620802960000|2021-05-12 07:02:40|3828|3825|3825.5|3822.5|3828|3825.5|3825|3822.5|724
1620802970000|2021-05-12 07:02:50|3826|3823|3825.5|3823.5|3826|3823.5|3824.5|3822|378
1620802980000|2021-05-12 07:03:00|3826|3824|3827|3824|3827.5|3825.5|3825.5|3824|1300
1620802990000|2021-05-12 07:03:10|3827.5|3824.5|3825|3823|3827.5|3824.5|3825|3823|262
1620803000000|2021-05-12 07:03:20|3822.5|3822.5|3825.5|3823.5|3825.5|3823.5|3822.5|3821|1001
1620803010000|2021-05-12 07:03:30|3825|3824|3827.5|3825.5|3827.5|3825.5|3825|3824|223
1620803020000|2021-05-12 07:03:40|3828|3826|3828|3826|3829|3826.5|3828|3826|563
1620803030000|2021-05-12 07:03:50|3828.5|3826.5|3829.5|3827.5|3830|3828.5|3828.5|3826.5|1232
1620803040000|2021-05-12 07:04:00|3829|3828|3830|3828|3830|3828|3828.5|3828|296
1620803050000|2021-05-12 07:04:10|3830.5|3828.5|3831.5|3829.5|3832.5|3830|3830.5|3828.5|1730
1620803060000|2021-05-12 07:04:20|3831|3829|3830|3828.5|3831|3829|3829.5|3827|823
1620803070000|2021-05-12 07:04:30|3829.5|3827|3829|3827|3829.5|3827|3828.5|3826.5|464
1620803080000|2021-05-12 07:04:40|3829.5|3827.5|3829|3827|3830.5|3828.5|3829|3826.5|935
1620803090000|2021-05-12 07:04:50|3830|3827.5|3828|3826|3830|3828|3826|3825|686
1620803100000|2021-05-12 07:05:00|3828.5|3826.5|3830.5|3829|3831.5|3830|3828|3826|3871
1620803110000|2021-05-12 07:05:10|3830|3828.5|3832.5|3830.5|3833|3831|3829.5|3827|847
1620803120000|2021-05-12 07:05:20|3832|3830|3832.5|3831|3832.5|3831|3831.5|3829.5|197
1620803130000|2021-05-12 07:05:30|3833|3831.5|3833|3830.5|3833.5|3831.5|3831|3830|585
1620803140000|2021-05-12 07:05:40|3832.5|3830|3832|3830|3832.5|3830|3831|3829.5|914
1620803150000|2021-05-12 07:05:50|3833|3830.5|3834|3832|3834.5|3832|3833|3830.5|3000
1620803160000|2021-05-12 07:06:00|3834.5|3832.5|3838|3836|3838|3836.5|3834|3832.5|1637
1620803170000|2021-05-12 07:06:10|3837.5|3835.5|3835.5|3834|3837.5|3835.5|3834.5|3832|1633
1620803180000|2021-05-12 07:06:20|3836|3834.5|3836|3834.5|3836.5|3835|3836|3833.5|5
1620803190000|2021-05-12 07:06:30|3836.5|3835|3837|3836|3837.5|3836|3836.5|3835|205
1620803200000|2021-05-12 07:06:40||3835||3836||3836||3835|178
1620803210000|2021-05-12 07:06:50|3837.5|3836.5|3838|3836.5|3838|3837|3837.5|3836.5|2382
1620803220000|2021-05-12 07:07:00|3837.5|3837|3837.5|3835.5|3838|3837|3837.5|3835|131
1620803230000|2021-05-12 07:07:10|3838|3836|3837.5|3836|3838|3836.5|3837.5|3835|176
1620803240000|2021-05-12 07:07:20|3838|3835.5|3838.5|3838|3838.5|3838|3838|3835|276
1620803250000|2021-05-12 07:07:30|3838|3837|3839|3837.5|3839|3838|3838|3836|921
1620803260000|2021-05-12 07:07:40|3838.5|3837|3837.5|3836|3838.5|3837|3836.5|3835|168
1620803270000|2021-05-12 07:07:50|3837|3835|3830.5|3828.5|3837|3835|3830.5|3828.5|3460
1620803280000|2021-05-12 07:08:00|3829.5|3829|3828.5|3826.5|3830.5|3829|3828.5|3826|535
1620803290000|2021-05-12 07:08:10|3828|3826|3825.5|3824|3828|3826|3825.5|3823|318
1620803300000|2021-05-12 07:08:20|3826|3823.5|3822.5|3820.5|3826|3824|3822|3820|2039
1620803310000|2021-05-12 07:08:30|3823|3821|3823.5|3822|3823.5|3822|3822.5|3820.5|442
1620803320000|2021-05-12 07:08:40|3823|3821.5|3823.5|3822|3823.5|3822|3823|3821|1
1620803330000|2021-05-12 07:08:50|3824|3822.5|3827.5|3826|3827.5|3826|3824|3822.5|774
1620803340000|2021-05-12 07:09:00||3825.5||3826||3826||3825.5|642
1620803350000|2021-05-12 07:09:10|3827|3825.5|3826.5|3825|3827.5|3826|3826.5|3825|443
1620803360000|2021-05-12 07:09:20|3827|3825.5|3828|3826.5|3829.5|3827.5|3826|3824.5|4599
1620803370000|2021-05-12 07:09:30|||||||||20
1620803380000|2021-05-12 07:09:40|3827.5|3826|3828|3826.5|3828|3826.5|3826.5|3825|1249
1620803390000|2021-05-12 07:09:50|3827.5|3827.5|3826.5|3825|3828|3827.5|3826.5|3825|1380
1620803400000|2021-05-12 07:10:00|3827|3825.5|3826.5|3825.5|3828|3827|3826.5|3825.5|480
1620803410000|2021-05-12 07:10:10|3827|3825|3825.5|3824|3828.5|3827|3824|3823.5|4186
1620803420000|2021-05-12 07:10:20|3826|3824.5|3827.5|3826|3828|3826|3826|3824.5|60
1620803430000|2021-05-12 07:10:30|3827|3825.5|3825|3823.5|3828|3826|3824|3822.5|831
1620803440000|2021-05-12 07:10:40|3824.5|3823|3823|3822|3824.5|3823|3823|3821.5|265
1620803450000|2021-05-12 07:10:50|3823.5|3822.5|3823.5|3823|3824.5|3823.5|3823|3822|709
1620803460000|2021-05-12 07:11:00|3823|3822.5|3824.5|3823|3824.5|3823|3823|3822|696
1620803470000|2021-05-12 07:11:10|3824|3822.5|3822.5|3821.5|3824|3822.5|3822|3820|612
1620803480000|2021-05-12 07:11:20|3822|3821|3822|3820.5|3822.5|3821|3821.5|3820|597
1620803490000|2021-05-12 07:11:30|3821.5|3820|3818|3816.5|3821.5|3820|3818|3816.5|16893
1620803500000|2021-05-12 07:11:40|3818.5|3817|3816.5|3814|3818.5|3817.5|3815.5|3814|4878
1620803510000|2021-05-12 07:11:50|3816|3814.5|3817|3815.5|3817|3816|3816|3814|3790
1620803520000|2021-05-12 07:12:00|3816.5|3815|3816|3814.5|3817.5|3815.5|3816|3814|237
1620803530000|2021-05-12 07:12:10|3815.5|3814|3812|3811|3815.5|3814|3812|3811|1592
1620803540000|2021-05-12 07:12:20|3812.5|3811.5|3812|3810.5|3812.5|3811.5|3811.5|3810|4467
1620803550000|2021-05-12 07:12:30|3812.5|3811|3811.5|3810|3812.5|3811.5|3811.5|3810|3224
1620803560000|2021-05-12 07:12:40|3812|3810.5|3810.5|3809.5|3812|3810.5|3810.5|3809.5|4055
1620803570000|2021-05-12 07:12:50|3811.5|3810|3813|3811.5|3814|3812|3810.5|3810|1405
1620803580000|2021-05-12 07:13:00|3812.5|3811|3809.5|3808.5|3812.5|3811|3808.5|3807|1112
1620803590000|2021-05-12 07:13:10|3810|3809|3810.5|3808.5|3810.5|3809|3810|3808.5|777
1620803600000|2021-05-12 07:13:20|3811|3809|3812.5|3811.5|3814|3812.5|3811|3809|3919
1620803610000|2021-05-12 07:13:30|3812|3811|3812|3810.5|3812.5|3811.5|3811|3810|689
1620803620000|2021-05-12 07:13:40|3812.5|3811|3812|3810.5|3812.5|3811|3812|3810.5|23
1620803630000|2021-05-12 07:13:50|3811.5|3810|3812.5|3810.5|3812.5|3811.5|3811|3810|275
1620803640000|2021-05-12 07:14:00|3812|3811|3814|3811.5|3814|3813|3812|3810.5|577
1620803650000|2021-05-12 07:14:10|3813.5|3811|3808.5|3807.5|3813.5|3811.5|3808.5|3807|520
1620803660000|2021-05-12 07:14:20|3808|3807|3808.5|3807.5|3809|3808|3808|3806.5|682
1620803670000|2021-05-12 07:14:30|3808|3806.5|3809|3807.5|3809|3807.5|3808|3806.5|234
1620803680000|2021-05-12 07:14:40|3808.5|3807|3808.5|3808|3809|3808|3808.5|3807|375
1620803690000|2021-05-12 07:14:50|3808|3807.5|3808.5|3807|3808.5|3808|3808|3806.5|1422
1620803700000|2021-05-12 07:15:00|3808|3807.5|3810|3808.5|3810.5|3810|3808|3807.5|990
1620803710000|2021-05-12 07:15:10|3810.5|3809|3811.5|3810|3812|3810|3810.5|3809|764
1620803720000|2021-05-12 07:15:20|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810|10
1620803730000|2021-05-12 07:15:30|3812.5|3811|3813|3812|3814|3812.5|3812|3810.5|378
1620803740000|2021-05-12 07:15:40|3813.5|3812.5|3814.5|3813|3814.5|3813.5|3813|3812|295
1620803750000|2021-05-12 07:15:50|3814|3813.5|3817|3816|3817.5|3816|3814|3813|4200
1620803760000|2021-05-12 07:16:00|3818|3816.5|3819|3818|3819|3818|3817.5|3816.5|1983
1620803770000|2021-05-12 07:16:10|3818.5|3817.5|3819|3817.5|3819.5|3818|3818.5|3817.5|138
1620803780000|2021-05-12 07:16:20|3818.5|3817|3819|3817.5|3819.5|3818|3817.5|3816.5|1523
1620803790000|2021-05-12 07:16:30|3819.5|3818|3818.5|3817.5|3819.5|3818|3818|3817|129
1620803800000|2021-05-12 07:16:40|3819|3817|3816.5|3815.5|3819|3817|3816.5|3815.5|293
1620803810000|2021-05-12 07:16:50|3816|3815|3814.5|3813.5|3816.5|3815.5|3814|3812.5|2111
1620803820000|2021-05-12 07:17:00|3814|3813|3813|3812|3814|3813|3813|3812|1119
1620803830000|2021-05-12 07:17:10|3813.5|3811.5|3811.5|3810|3813.5|3812|3811|3810|861
1620803840000|2021-05-12 07:17:20|3811|3809.5|3813|3811.5|3813|3811.5|3811|3809.5|984
1620803850000|2021-05-12 07:17:30|3813.5|3812|3816|3814.5|3816|3814.5|3813.5|3812|3624
1620803860000|2021-05-12 07:17:40|3815.5|3814|3814.5|3813.5|3817|3815.5|3814.5|3813|2279
1620803870000|2021-05-12 07:17:50|3814|3813|3813|3812|3814|3813|3812|3810.5|1529
1620803880000|2021-05-12 07:18:00|3812.5|3811.5|3814|3813|3814.5|3813.5|3812.5|3811|278
1620803890000|2021-05-12 07:18:10|3814.5|3812.5|3813|3812|3814.5|3813.5|3813|3812|285
1620803900000|2021-05-12 07:18:20|3812.5|3812.5|3810.5|3809.5|3813|3812.5|3810|3809|1098
1620803910000|2021-05-12 07:18:30|3811|3810|3809|3808|3811|3810|3809|3808|712
1620803920000|2021-05-12 07:18:40|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808|3806.5|807
1620803930000|2021-05-12 07:18:50|3809|3808|3809|3808|3809|3808|3808.5|3808|66
1620803940000|2021-05-12 07:19:00|3809.5|3808.5|3810|3809|3810|3809|3808|3806.5|813
1620803950000|2021-05-12 07:19:10|3810.5|3809.5|3810|3809|3810.5|3809.5|3809|3808|314
1620803960000|2021-05-12 07:19:20|3810.5|3809.5|3809.5|3809|3810.5|3809.5|3809|3808|968
1620803970000|2021-05-12 07:19:30|3809|3808.5|3808|3807|3809|3808.5|3808|3807|522
1620803980000|2021-05-12 07:19:40|3807.5|3807.5|3808.5|3807.5|3809|3808|3807.5|3807.5|410
1620803990000|2021-05-12 07:19:50|3809|3808|3809.5|3808.5|3809.5|3809|3809|3808|454
1620804000000|2021-05-12 07:20:00|3810|3809|3811|3810|3812|3811|3809.5|3808.5|1231
1620804010000|2021-05-12 07:20:10|3811.5|3810.5|3812|3810.5|3812|3811|3810.5|3809.5|750
1620804020000|2021-05-12 07:20:20|3811|3811|3812|3811|3812|3811.5|3810.5|3810|2027
1620804030000|2021-05-12 07:20:30|3811.5|3810.5|3812|3810.5|3812|3811|3811.5|3810.5|843
1620804040000|2021-05-12 07:20:40|3812.5|3811|3813|3812|3813|3812|3812.5|3811|1088
1620804050000|2021-05-12 07:20:50|3813.5|3812.5|3814|3812.5|3814|3813.5|3813.5|3812.5|354
1620804060000|2021-05-12 07:21:00|3813.5|3813|3814.5|3813.5|3815|3813.5|3813.5|3813|397
1620804070000|2021-05-12 07:21:10|3815|3814|3814.5|3813|3815|3814|3814|3813|508
1620804080000|2021-05-12 07:21:20|3814|3813.5|3813|3812|3814|3813.5|3813|3811.5|0
1620804090000|2021-05-12 07:21:30|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3811.5|3811|331
1620804100000|2021-05-12 07:21:40|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|24
1620804110000|2021-05-12 07:21:50|3812|3811|3813.5|3812|3813.5|3812.5|3812|3811|316
1620804120000|2021-05-12 07:22:00|3813|3812.5|3813.5|3812.5|3814.5|3813.5|3813|3812|542
1620804130000|2021-05-12 07:22:10|3814|3813|3814|3813|3814.5|3813.5|3813.5|3812.5|1427
1620804140000|2021-05-12 07:22:20|3814.5|3812.5|3813|3812|3814.5|3812.5|3813|3812|465
1620804150000|2021-05-12 07:22:30|3812.5|3811.5|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|32
1620804160000|2021-05-12 07:22:40|3814|3813|3814|3813|3814|3813|3813|3812.5|1445
1620804170000|2021-05-12 07:22:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813|194
1620804180000|2021-05-12 07:23:00|3814|3814|3814|3813|3815|3814.5|3813|3812.5|525
1620804190000|2021-05-12 07:23:10|3814.5|3812.5|3813|3812|3814.5|3813|3812.5|3812|2
1620804200000|2021-05-12 07:23:20|3812.5|3811.5|3813.5|3812|3813.5|3812.5|3811.5|3810.5|737
1620804210000|2021-05-12 07:23:30|3813|3811.5|3813.5|3812.5|3813.5|3812.5|3812|3811|311
1620804220000|2021-05-12 07:23:40|3813|3812|3813|3811.5|3813|3812|3812.5|3811.5|136
1620804230000|2021-05-12 07:23:50|3812.5|3811|3811.5|3810|3812.5|3811|3811|3810|243
1620804240000|2021-05-12 07:24:00|3811|3810.5|3811.5|3810|3812.5|3811|3811|3810|1017
1620804250000|2021-05-12 07:24:10|3811|3810.5|3811|3810|3811.5|3810.5|3810.5|3809.5|579
1620804260000|2021-05-12 07:24:20|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810|54
1620804270000|2021-05-12 07:24:30|3811.5|3810|3811.5|3811|3811.5|3811|3811|3810|905
1620804280000|2021-05-12 07:24:40|3812||3812||3812||3811.5||0
1620804290000|2021-05-12 07:24:50|3812.5|3811.5|3812|3811|3812.5|3812|3811.5|3811|347
1620804300000|2021-05-12 07:25:00|3811.5|3810.5|3812|3811|3812.5|3811.5|3808.5|3808|1345
1620804310000|2021-05-12 07:25:10|3812.5|3811.5|3812.5|3812|3813|3812|3812|3811.5|128
1620804320000|2021-05-12 07:25:20|3813|3812.5|3814.5|3813.5|3814.5|3814|3813|3812.5|546
1620804330000|2021-05-12 07:25:30|3815|3814|3815|3814|3815|3814|3814.5|3814|310
1620804340000|2021-05-12 07:25:40|3814.5|3813.5|3815.5|3814.5|3816|3815|3814|3813.5|377
1620804360000|2021-05-12 07:26:00|3815|3815|3815|3814|3815.5|3815|3814.5|3813|528
1620804370000|2021-05-12 07:26:10|3815.5|3814.5|3815.5|3814.5|3817|3816|3815.5|3814|778
1620804380000|2021-05-12 07:26:20|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|89
1620804390000|2021-05-12 07:26:30|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|421
1620804400000|2021-05-12 07:26:40|3815.5|3815|3817|3815.5|3817|3816|3815.5|3815|331
1620804410000|2021-05-12 07:26:50|3816.5|3816|3817.5|3816|3817.5|3816.5|3816.5|3816|50
1620804420000|2021-05-12 07:27:00|3817|3816.5|3819.5|3818.5|3819.5|3819|3817|3816.5|60
1620804430000|2021-05-12 07:27:10|3819|3818|3819|3818|3820|3819|3818.5|3817.5|1671
1620804440000|2021-05-12 07:27:20|3818.5|3817.5|3819.5|3819|3820.5|3820|3818|3817|6048
1620804450000|2021-05-12 07:27:30|3819|3818.5|3820|3819.5|3820.5|3819.5|3818.5|3818|2085
1620804460000|2021-05-12 07:27:40|3820.5|3819|3819|3818.5|3820.5|3819|3818|3817|1553
1620804470000|2021-05-12 07:27:50|3820|3819|3819.5|3819|3821|3820|3819.5|3819|804
1620804480000|2021-05-12 07:28:00|3819|3818.5|3818|3816.5|3820|3819.5|3817|3816.5|1842
1620804490000|2021-05-12 07:28:10|3817|3816|3816.5|3816|3817.5|3816.5|3816.5|3815.5|2989
1620804500000|2021-05-12 07:28:20|3817|3816.5|3817.5|3817|3818.5|3818|3815.5|3815|3170
1620804510000|2021-05-12 07:28:30|3818|3816.5|3817.5|3816|3818|3816.5|3816.5|3815.5|949
1620804520000|2021-05-12 07:28:40||3816.5||3816.5||3816.5||3816|15
1620804530000|2021-05-12 07:28:50|3818|3816|3817.5|3816.5|3818|3817|3817.5|3816|13
1620804540000|2021-05-12 07:29:00|3818|3817|3818.5|3817|3818.5|3817.5|3817.5|3816.5|358
1620804550000|2021-05-12 07:29:10|3819|3817.5|3820|3819|3820|3819|3818.5|3817.5|405
1620804560000|2021-05-12 07:29:20|3819.5|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|13
1620804570000|2021-05-12 07:29:30|3820.5|3820|3821|3820.5|3821.5|3820.5|3818.5|3818|5835
1620804580000|2021-05-12 07:29:40|3820.5|3820|3824|3823|3824.5|3823.5|3820|3819.5|1169
1620804590000|2021-05-12 07:29:50|3823.5|3822.5|3825.5|3825|3825.5|3825|3823|3822.5|1898
1620804600000|2021-05-12 07:30:00|3825|3824.5|3825|3824|3826.5|3825.5|3824.5|3824|1131
1620804610000|2021-05-12 07:30:10|3824.5|3824.5|3825|3824|3825.5|3824.5|3824|3823.5|416
1620804620000|2021-05-12 07:30:20|3824.5|3824.5|3824.5|3823.5|3825.5|3825|3824|3823.5|2681
1620804630000|2021-05-12 07:30:30|3825|3824|3823.5|3822.5|3825|3824|3822.5|3821.5|304
1620804640000|2021-05-12 07:30:40|3824|3823|3821.5|3821|3824|3823|3821.5|3821|998
1620804650000|2021-05-12 07:30:50|3822|3821.5|3823.5|3822.5|3823.5|3822.5|3822|3821|1697
1620804660000|2021-05-12 07:31:00|3823|3823|3826|3825|3826.5|3826|3823|3822|2832
1620804670000|2021-05-12 07:31:10|3825.5|3824.5|3828|3826.5|3828.5|3827|3825|3824.5|1796
1620804680000|2021-05-12 07:31:20|3828.5|3827|3827|3826|3830|3829|3827|3826|1679
1620804690000|2021-05-12 07:31:30|3826.5|3826.5|3826.5|3825.5|3827|3826.5|3825|3824|3264
1620804700000|2021-05-12 07:31:40|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|610
1620804710000|2021-05-12 07:31:50|3828|3827|3828.5|3828|3829|3828|3828|3827|267
1620804720000|2021-05-12 07:32:00|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828|122
1620804730000|2021-05-12 07:32:10|3830|3829|3830|3829.5|3830|3829.5|3830|3828.5|1158
1620804740000|2021-05-12 07:32:20|3830.5|3830|3828.5|3827.5|3830.5|3830|3828|3827.5|4587
1620804750000|2021-05-12 07:32:30|3829|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3828|191
1620804760000|2021-05-12 07:32:40|3829|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3827.5|842
1620804770000|2021-05-12 07:32:50|3829|3828|3830|3829|3830.5|3829|3829|3828|486
1620804780000|2021-05-12 07:33:00|3829.5|3828.5|3827.5|3826|3829.5|3828.5|3827|3826|667
1620804790000|2021-05-12 07:33:10|3827|3826.5|3827.5|3826.5|3828|3827|3827|3826|682
1620804800000|2021-05-12 07:33:20|3827|3826|3826.5|3825.5|3827|3826|3826|3825|18
1620804810000|2021-05-12 07:33:30|3827|3826|3826.5|3825.5|3827|3826.5|3826.5|3825.5|443
1620804820000|2021-05-12 07:33:40|3827|3826|3827|3826|3827|3826.5|3827|3826|0
1620804830000|2021-05-12 07:33:50||3826.5||3826||3826.5||3825.5|0
1620804840000|2021-05-12 07:34:00|3826.5|3826.5|3826|3825|3826.5|3826.5|3826|3825|163
1620804850000|2021-05-12 07:34:10|3826.5|3825.5|3827.5|3826.5|3827.5|3827|3826|3825.5|377
1620804860000|2021-05-12 07:34:20|3828|3827|3829|3828.5|3829|3828.5|3827.5|3827|2013
1620804870000|2021-05-12 07:34:30|3829.5|3829|3829.5|3828.5|3829.5|3829|3829|3828.5|224
1620804880000|2021-05-12 07:34:40|3829|3828|3828|3827|3829|3828|3827.5|3826.5|1182
1620804890000|2021-05-12 07:34:50|3827.5|3826.5|3827|3826|3827.5|3827|3826.5|3825.5|210
1620804900000|2021-05-12 07:35:00|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|0
1620804910000|2021-05-12 07:35:10|3827|3826|3828.5|3827.5|3828.5|3827.5|3826|3825|614
1620804920000|2021-05-12 07:35:20|3829|3828|3832|3831|3832|3831|3829|3827.5|1051
1620804930000|2021-05-12 07:35:30|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3830.5|67
1620804940000|2021-05-12 07:35:40|3832.5|3831.5|3834|3832.5|3834|3832.5|3832|3831|244
1620804950000|2021-05-12 07:35:50|3833.5|3832|3832.5|3831.5|3833.5|3832|3831.5|3831|580
1620804960000|2021-05-12 07:36:00|3832|3832|3832|3831|3832|3832|3831|3830|1063
1620804970000|2021-05-12 07:36:10|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|858
1620804980000|2021-05-12 07:36:20|3832|3832|3830|3829|3832|3832|3829.5|3829|349
1620804990000|2021-05-12 07:36:30|3830.5|3829.5|3829.5|3828.5|3830.5|3829.5|3829|3828|361
1620805000000|2021-05-12 07:36:40|3830|3829|3829.5|3828.5|3830.5|3829.5|3829.5|3828.5|177
1620805010000|2021-05-12 07:36:50|3829|3829|3829|3828|3829|3829|3829|3827.5|161
1620805020000|2021-05-12 07:37:00|3829.5|3828.5|3829.5|3829|3830.5|3829.5|3829.5|3828.5|511
1620805030000|2021-05-12 07:37:10|3830|3829.5|3829|3827.5|3830|3829.5|3828|3827|1798
1620805040000|2021-05-12 07:37:20|3828.5|3828|3829.5|3829|3829.5|3829|3828.5|3828|438
1620805070000|2021-05-12 07:37:50|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3828.5|3828|805
1620805080000|2021-05-12 07:38:00|3830|3829|3830.5|3830|3831|3830|3830|3829|876
1620805090000|2021-05-12 07:38:10|3831|3830.5|3831.5|3830.5|3833.5|3832|3831|3830|3959
1620805100000|2021-05-12 07:38:20|3831|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3830|554
1620805110000|2021-05-12 07:38:30|3831|3830|3831|3830|3831.5|3830.5|3831|3830|482
1620805120000|2021-05-12 07:38:40|3831.5|3830.5|3830.5|3829.5|3832|3831|3830|3829.5|564
1620805130000|2021-05-12 07:38:50|3830|3829|3828.5|3827.5|3830|3829|3828.5|3827.5|440
1620805140000|2021-05-12 07:39:00|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1620805150000|2021-05-12 07:39:10|3829|3828|3829|3828.5|3829|3828.5|3828.5|3827.5|450
1620805160000|2021-05-12 07:39:20|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|92
1620805170000|2021-05-12 07:39:30|3830|3829.5|3828.5|3827.5|3830.5|3829.5|3828.5|3827.5|1235
1620805180000|2021-05-12 07:39:40|3828|3827|3827.5|3826.5|3828.5|3827.5|3827|3826|335
1620805190000|2021-05-12 07:39:50||3827||3827||3827||3827|5
1620805200000|2021-05-12 07:40:00|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826|231
1620805220000|2021-05-12 07:40:20|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|2
1620805230000|2021-05-12 07:40:30|3828|3826.5|3827.5|3826.5|3828|3827.5|3827.5|3826.5|1143
1620805240000|2021-05-12 07:40:40|3827|3826|3826.5|3825.5|3828|3827|3826.5|3825.5|1288
1620805250000|2021-05-12 07:40:50|3827|3826|3827|3826|3827|3826|3827|3825.5|26
1620805260000|2021-05-12 07:41:00|3826.5|3825.5|3826.5|3825.5|3827|3825.5|3826.5|3825.5|183
1620805270000|2021-05-12 07:41:10|3826|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|107
1620805280000|2021-05-12 07:41:20|3826|3826|3826|3825.5|3826|3826|3826|3825.5|117
1620805290000|2021-05-12 07:41:30|3826.5|3826|3826.5|3826|3826.5|3826|3826|3826|391
1620805300000|2021-05-12 07:41:40|3827|3826.5|3829.5|3828.5|3829.5|3828.5|3827|3826.5|215
1620805310000|2021-05-12 07:41:50|3830|3829|3829.5|3829|3830|3829.5|3829|3828|1623
1620805320000|2021-05-12 07:42:00|3829|3828.5|3830.5|3829.5|3830.5|3829.5|3828.5|3828|643
1620805330000|2021-05-12 07:42:10|3831|3830|3830|3829|3831|3830|3829.5|3828.5|302
1620805340000|2021-05-12 07:42:20|3830.5|3829.5|3830|3829|3831|3830|3829.5|3828.5|1143
1620805350000|2021-05-12 07:42:30|3829.5|3828.5|3829.5|3829|3830.5|3829.5|3829|3828.5|874
1620805360000|2021-05-12 07:42:40|3830|3829.5|3830|3829|3830|3829.5|3829|3828.5|291
1620805370000|2021-05-12 07:42:50|3829.5|3829.5|3831|3830.5|3831|3830.5|3829.5|3829|482
1620805380000|2021-05-12 07:43:00|3830.5|3830|3830.5|3829.5|3830.5|3830|3830|3829|309
1620805390000|2021-05-12 07:43:10|3830|3829|3829.5|3829|3830|3829|3829.5|3829|0
1620805400000|2021-05-12 07:43:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|241
1620805410000|2021-05-12 07:43:30|3830.5|3830|3830|3829|3831|3830.5|3829.5|3829|239
1620805420000|2021-05-12 07:43:40|3829.5|3829.5|3830.5|3829.5|3831.5|3830.5|3829.5|3829.5|408
1620805430000|2021-05-12 07:43:50|3831|3830|3832|3831.5|3832|3831.5|3831|3829.5|156
1620805440000|2021-05-12 07:44:00|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|272
1620805450000|2021-05-12 07:44:10|3832.5|3832|3833|3832|3833|3832|3832.5|3832|164
1620805460000|2021-05-12 07:44:20|3833.5|3832.5|3835|3834.5|3835|3834.5|3833.5|3832.5|651
1620805470000|2021-05-12 07:44:30|3835.5|3834|3834|3833|3836|3834.5|3833.5|3833|875
1620805480000|2021-05-12 07:44:40|3834.5|3832.5|3834|3833|3834.5|3833|3833|3832|603
1620805490000|2021-05-12 07:44:50|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833|14
1620805500000|2021-05-12 07:45:00|3834.5|3833.5|3833.5|3832.5|3835|3834|3832|3831.5|1051
1620805510000|2021-05-12 07:45:10|3834|3833|3835|3833.5|3835|3834|3833|3832.5|428
1620805520000|2021-05-12 07:45:20|3834.5|3834|3837|3836|3837|3836|3834|3833.5|2191
1620805530000|2021-05-12 07:45:30|3836.5|3835.5|3838|3837.5|3838|3837.5|3836.5|3835.5|510
1620805540000|2021-05-12 07:45:40|3837.5|3837|3841|3840|3841|3840.5|3837.5|3837|4927
1620805550000|2021-05-12 07:45:50|3840.5|3840.5|3842.5|3841.5|3843|3842|3840.5|3840|5200
1620805560000|2021-05-12 07:46:00|3842|3841|3838|3837|3842|3841.5|3838|3837|3486
1620805570000|2021-05-12 07:46:10|3837.5|3836.5|3838|3836.5|3838.5|3837.5|3837|3836|141
1620805580000|2021-05-12 07:46:20|3837.5|3837|3837|3836.5|3838|3837|3837|3836.5|56
1620805590000|2021-05-12 07:46:30|3837.5|3837|3835.5|3834.5|3838|3837|3835|3833.5|9250
1620805600000|2021-05-12 07:46:40|3836|3834|3837|3836|3837.5|3836.5|3836|3834|1765
1620805610000|2021-05-12 07:46:50|3836.5|3835.5|3835.5|3834.5|3836.5|3836|3835|3834|708
1620805620000|2021-05-12 07:47:00|3835|3834|3834|3833|3835|3834|3834|3833|0
1620805630000|2021-05-12 07:47:10|3833.5|3833.5|3834|3833|3834|3833.5|3833|3832.5|100
1620805640000|2021-05-12 07:47:20|3834.5|3833.5|3834|3833.5|3834.5|3834|3834|3833|152
1620805650000|2021-05-12 07:47:30|3834.5|3833|3834|3833|3834.5|3833.5|3834|3833|1069
1620805660000|2021-05-12 07:47:40|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833|294
1620805670000|2021-05-12 07:47:50|3834|3833|3835.5|3835|3836|3835|3834|3833|643
1620805680000|2021-05-12 07:48:00|3836|3834.5|3835|3834|3836|3835|3835|3834|4051
1620805690000|2021-05-12 07:48:10|3834.5|3833.5|3835|3834|3835|3834|3834|3833.5|145
1620805700000|2021-05-12 07:48:20|3835.5|3834.5|3834.5|3834|3835.5|3834.5|3834.5|3833.5|2869
1620805720000|2021-05-12 07:48:40|3835|3834.5|3836|3835|3836|3835.5|3834.5|3833.5|1137
1620805730000|2021-05-12 07:48:50|3835.5|3834.5|3835|3834|3836|3835|3835|3834|638
1620805740000|2021-05-12 07:49:00|3835.5|3834.5|3835.5|3834.5|3836|3835.5|3835.5|3834|682
1620805750000|2021-05-12 07:49:10|3836|3835|3835.5|3834.5|3836|3835|3835|3834.5|117
1620805760000|2021-05-12 07:49:20|3836|3835|3836|3835.5|3836|3835.5|3836|3835|548
1620805770000|2021-05-12 07:49:30|3836.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|16
1620805780000|2021-05-12 07:49:40|3836.5|3836|3837|3836|3837.5|3836.5|3836|3835.5|512
1620805790000|2021-05-12 07:49:50|3836.5||3836.5||3837||3836.5||160
1620805800000|2021-05-12 07:50:00|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3836.5|3836|103
1620805810000|2021-05-12 07:50:10|3838|3837|3838.5|3837.5|3838.5|3838|3837.5|3837|482
1620805820000|2021-05-12 07:50:20|3838|3837|3838|3837|3838|3837.5|3837|3836.5|74
1620805830000|2021-05-12 07:50:30|3838.5|3837.5|3838.5|3837.5|3839|3838|3838.5|3837.5|1400
1620805840000|2021-05-12 07:50:40|3838|3838|3837.5|3836.5|3838|3838|3837|3836.5|371
1620805850000|2021-05-12 07:50:50|3837|3837|3837.5|3837|3837.5|3837|3837|3836.5|180
1620805860000|2021-05-12 07:51:00|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|1131
1620805870000|2021-05-12 07:51:10|3837.5|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|487
1620805880000|2021-05-12 07:51:20|3837|3837|3838|3837.5|3838|3837.5|3837|3836.5|688
1620805890000|2021-05-12 07:51:30|3837.5|3837|3838|3837|3838|3837.5|3837.5|3836.5|193
1620805900000|2021-05-12 07:51:40|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3836.5|397
1620805910000|2021-05-12 07:51:50|3837.5|3836.5|3836.5|3835.5|3838|3837|3836|3835.5|1394
1620805920000|2021-05-12 07:52:00|3836|3835|3834|3833|3836|3835|3834|3833|731
1620805930000|2021-05-12 07:52:10|3833.5|3832.5|3834.5|3834|3834.5|3834|3833.5|3832.5|381
1620805940000|2021-05-12 07:52:20|3834|3833.5|3834|3833|3834.5|3834|3834|3833|585
1620805950000|2021-05-12 07:52:30|3833.5|3833.5|3834.5|3833.5|3835|3834|3833.5|3833|1987
1620805960000|2021-05-12 07:52:40|3834|3833|3834|3833.5|3834|3833.5|3833|3832.5|436
1620805970000|2021-05-12 07:52:50|3834.5|3834|3834.5|3834|3834.5|3834|3834|3833.5|62
1620805980000|2021-05-12 07:53:00|3834|3833.5|3833.5|3832.5|3834|3834|3832.5|3832|1605
1620805990000|2021-05-12 07:53:10|3834|3833|3835.5|3834.5|3835.5|3835|3834|3833|1781
1620806000000|2021-05-12 07:53:20|3836|3835|3836.5|3836|3836.5|3836|3836|3834.5|490
1620806010000|2021-05-12 07:53:30|3836|3835|3838|3837|3838|3837|3836|3835|2391
1620806020000|2021-05-12 07:53:40|3837.5||3837.5||3838||3837.5||236
1620806030000|2021-05-12 07:53:50|3837|3836.5|3837|3836|3837|3836.5|3836.5|3836|513
1620806040000|2021-05-12 07:54:00|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3835.5|3835|444
1620806050000|2021-05-12 07:54:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|567
1620806060000|2021-05-12 07:54:20|3836|3835.5|3836|3835|3836|3835.5|3836|3835|235
1620806070000|2021-05-12 07:54:30||3835.5||3835||3835.5||3835|0
1620806080000|2021-05-12 07:54:40|3836.5|3835.5|3836.5|3836|3837|3836|3836.5|3835|227
1620806090000|2021-05-12 07:54:50|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836.5|0
1620806100000|2021-05-12 07:55:00|3836.5|3836|3838|3837.5|3838.5|3838|3836|3835.5|1978
1620806110000|2021-05-12 07:55:10|3837.5|3837|3837|3836.5|3838|3837|3837|3836.5|1479
1620806120000|2021-05-12 07:55:20|3837.5|3837|3837.5|3837|3837.5|3837|3837|3837|1861
1620806130000|2021-05-12 07:55:30|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|332
1620806140000|2021-05-12 07:55:40|3837.5|3837|3836|3835.5|3837.5|3837|3835.5|3835|1178
1620806150000|2021-05-12 07:55:50|3836.5|3836|3837.5|3836.5|3838|3837.5|3836.5|3835.5|1325
1620806160000|2021-05-12 07:56:00|3838|3837|3839|3838.5|3839|3838.5|3838|3836.5|799
1620806170000|2021-05-12 07:56:10|3838.5|3838|3841.5|3840.5|3841.5|3840.5|3838.5|3837.5|257
1620806180000|2021-05-12 07:56:20|3841|3841|3842|3841.5|3842.5|3841.5|3841|3841|331
1620806190000|2021-05-12 07:56:30|3842.5|3842|3844|3843|3844|3843|3842|3841.5|1287
1620806200000|2021-05-12 07:56:40|3844.5|3843.5|3845.5|3845|3846|3845|3844.5|3843|10024
1620806210000|2021-05-12 07:56:50|3845|3844.5|3843|3842.5|3845|3844.5|3843|3842|2725
1620806220000|2021-05-12 07:57:00|3842.5|3842|3841|3840|3843|3842.5|3840.5|3840|4770
1620806230000|2021-05-12 07:57:10|3840.5|3839.5|3839.5|3838.5|3840.5|3839.5|3839|3838|2471
1620806240000|2021-05-12 07:57:20|3839|3838|3841|3839.5|3841|3840.5|3839|3838|5606
1620806250000|2021-05-12 07:57:30|3840.5|3840|3839|3838|3840.5|3840|3839|3838|305
1620806260000|2021-05-12 07:57:40|3839.5|3838.5|3840|3839|3840|3839.5|3839.5|3838.5|20
1620806270000|2021-05-12 07:57:50|3839.5|3838.5|3838.5|3838|3839.5|3839|3838|3837.5|1049
1620806280000|2021-05-12 07:58:00|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|0
1620806290000|2021-05-12 07:58:10|3839|3837.5|3839.5|3839|3840.5|3839.5|3839|3837.5|630
1620806300000|2021-05-12 07:58:20|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839|424
1620806310000|2021-05-12 07:58:30|3840.5|3839|3839|3838.5|3840.5|3839|3839|3838.5|870
1620806320000|2021-05-12 07:58:40|3839.5|3839|3841|3840.5|3841.5|3841|3839.5|3839|1116
1620806330000|2021-05-12 07:58:50|3840.5|3840|3839.5|3838.5|3840.5|3840|3838|3837|2302
1620806340000|2021-05-12 07:59:00|3840|3839|3839|3838.5|3840|3839.5|3838.5|3837.5|1147
1620806350000|2021-05-12 07:59:10|3839.5|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|717
1620806360000|2021-05-12 07:59:20|3840|3839|3840|3839|3840|3839|3840|3838.5|0
1620806370000|2021-05-12 07:59:30|3839.5|3839.5|3840|3839|3840.5|3840|3839.5|3839|282
1620806380000|2021-05-12 07:59:40|3840.5|3839.5|3840|3839|3841|3840|3840|3839|400
1620806390000|2021-05-12 07:59:50|3840.5|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|280
1620806400000|2021-05-12 08:00:00|3839|3838.5|3838|3837.5|3839.5|3838.5|3837.5|3837|813
1620806410000|2021-05-12 08:00:10|3838.5|3838|3838.5|3837.5|3839|3838|3838.5|3837.5|0
1620806420000|2021-05-12 08:00:20|3839|3838|3841.5|3840.5|3841.5|3840.5|3838.5|3838|439
1620806430000|2021-05-12 08:00:30|3841|3841|3843|3842|3844.5|3844|3841|3841|448
1620806440000|2021-05-12 08:00:40|3842.5|3841.5|3841|3840.5|3843|3842|3841|3840.5|1681
1620806450000|2021-05-12 08:00:50|3841.5|3841|3840.5|3839.5|3841.5|3841|3839.5|3838.5|694
1620806460000|2021-05-12 08:01:00|3841|3839|3841.5|3841|3841.5|3841|3840.5|3839|91
1620806470000|2021-05-12 08:01:10|3842|3841.5|3843|3842.5|3844|3843|3842|3841.5|764
1620806480000|2021-05-12 08:01:20|3843.5|3842|3843|3842.5|3843.5|3842.5|3842|3841.5|935
1620806490000|2021-05-12 08:01:30|3842.5|3842|3844|3843.5|3844|3843.5|3842.5|3841.5|859
1620806500000|2021-05-12 08:01:40|3844.5|3844|3844|3843.5|3845|3844|3843.5|3843|1758
1620806510000|2021-05-12 08:01:50|3844.5|3844|3845.5|3845|3846|3845.5|3844.5|3843.5|2569
1620806520000|2021-05-12 08:02:00|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3843.5|3843|733
1620806530000|2021-05-12 08:02:10|3845|3844|3844|3843|3845|3844|3843.5|3842.5|1243
1620806540000|2021-05-12 08:02:20||3843.5||3843||3843.5||3843|0
1620806550000|2021-05-12 08:02:30|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|613
1620806560000|2021-05-12 08:02:40|3843|3843|3842.5|3842|3843|3843|3842.5|3841.5|4641
1620806570000|2021-05-12 08:02:50|3842|3841.5|3844|3843|3844|3843.5|3842|3841|2713
1620806580000|2021-05-12 08:03:00|3843.5|3842.5|3843.5|3843|3844|3843|3842.5|3841.5|811
1620806590000|2021-05-12 08:03:10|3844.5|3843.5|3845.5|3844.5|3845.5|3845|3844|3843|2050
1620806600000|2021-05-12 08:03:20|3845|3844|3844|3843|3845|3844|3843.5|3843|976
1620806610000|2021-05-12 08:03:30|3843.5|3842.5|3844.5|3843.5|3846.5|3845.5|3842.5|3842|4532
1620806620000|2021-05-12 08:03:40|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|0
1620806630000|2021-05-12 08:03:50|3843|3842|3843|3842|3843|3842|3843|3842|0
1620806640000|2021-05-12 08:04:00|3842.5|3842.5|3841.5|3841|3842.5|3842.5|3841.5|3841|406
1620806650000|2021-05-12 08:04:10|3841|3840.5|3842|3841.5|3842|3841.5|3840.5|3840|516
1620806670000|2021-05-12 08:04:30|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|70
1620806680000|2021-05-12 08:04:40|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|211
1620806690000|2021-05-12 08:04:50|3841|3840.5|3840.5|3839.5|3841.5|3841|3840|3839.5|849
1620806710000|2021-05-12 08:05:10|3840|3839|3840.5|3839.5|3840.5|3840|3840|3839|825
1620806720000|2021-05-12 08:05:20|3840|3840|3839.5|3838.5|3840|3840|3839|3838.5|1368
1620806730000|2021-05-12 08:05:30|3839|3838|3839.5|3839|3839.5|3839|3839|3838|0
1620806740000|2021-05-12 08:05:40|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839.5|178
1620806750000|2021-05-12 08:05:50|3840|3839|3838|3837|3840|3839|3838|3837|292
1620806760000|2021-05-12 08:06:00|3837.5|3836.5|3838.5|3837.5|3839|3838|3837.5|3836.5|5
1620806770000|2021-05-12 08:06:10|3839|3838|3839|3838|3839.5|3838.5|3839|3838|0
1620806780000|2021-05-12 08:06:20|3838.5|3837.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|0
1620806790000|2021-05-12 08:06:30|3838|3837|3839.5|3838.5|3839.5|3838.5|3838|3837|1109
1620806800000|2021-05-12 08:06:40|3839|3838|3840|3839.5|3840|3839.5|3838|3837.5|565
1620806810000|2021-05-12 08:06:50|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|236
1620806820000|2021-05-12 08:07:00|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839|396
1620806830000|2021-05-12 08:07:10|3840|3839.5|3840.5|3839.5|3840.5|3840|3839.5|3838.5|651
1620806840000|2021-05-12 08:07:20|3840|3840|3840.5|3840|3840.5|3840|3840|3839.5|150
1620806850000|2021-05-12 08:07:30|3840|3839.5|3838.5|3837.5|3840|3839.5|3838|3837|1165
1620806860000|2021-05-12 08:07:40|3838|3837|3837|3836|3838|3837.5|3837|3836|669
1620806870000|2021-05-12 08:07:50|3836.5||3836.5||3836.5||3836.5||0
1620806880000|2021-05-12 08:08:00|3837||3837||3837||3837||0
1620806890000|2021-05-12 08:08:10||3836.5||3836.5||3836.5||3836|0
1620806900000|2021-05-12 08:08:20|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3836.5|314
1620806910000|2021-05-12 08:08:30|3838.5|3838|3839|3838|3839|3838|3838.5|3838|374
1620806920000|2021-05-12 08:08:40|3839.5|3838.5|3838.5|3837.5|3839.5|3839|3838|3837|349
1620806930000|2021-05-12 08:08:50|3838|3838|3839.5|3838.5|3839.5|3838.5|3838|3837.5|339
1620806940000|2021-05-12 08:09:00|3840|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|392
1620806950000|2021-05-12 08:09:10|3839|3838|3839.5|3838.5|3839.5|3839|3839|3838|92
1620806960000|2021-05-12 08:09:20|3839|3838|3838.5|3838|3839|3838.5|3838.5|3838|150
1620806970000|2021-05-12 08:09:30|3839|3837.5|3838.5|3838|3839|3838|3838|3837|919
1620806980000|2021-05-12 08:09:40|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3836.5|95
1620806990000|2021-05-12 08:09:50|3837|3836.5|3837|3836|3837|3836.5|3836.5|3835.5|150
1620807000000|2021-05-12 08:10:00|3836.5|3836.5|3837|3836.5|3837.5|3837|3836.5|3836|1204
1620807010000|2021-05-12 08:10:10|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837|3836.5|2166
1620807020000|2021-05-12 08:10:20|3838|3838|3838.5|3838|3839|3838.5|3838|3837.5|729
1620807030000|2021-05-12 08:10:30|3839|3838.5|3839|3838|3839.5|3839|3839|3838|378
1620807040000|2021-05-12 08:10:40|3838.5|3837.5|3836|3835.5|3838.5|3837.5|3836|3835.5|1073
1620807050000|2021-05-12 08:10:50|3836.5|3835|3838|3837|3838|3837.5|3836.5|3835|441
1620807060000|2021-05-12 08:11:00|3837.5|3836.5|3838.5|3837.5|3839|3838|3837|3836.5|60
1620807070000|2021-05-12 08:11:10|3839|3838|3839|3838|3839|3838.5|3838.5|3838|295
1620807080000|2021-05-12 08:11:20|3838.5|3838.5|3838|3837.5|3838.5|3838.5|3838|3837|1550
1620807090000|2021-05-12 08:11:30|3838.5|3838|3839|3838.5|3839.5|3839|3837.5|3836.5|458
1620807100000|2021-05-12 08:11:40|||||||||113
1620807110000|2021-05-12 08:11:50|3839.5|3839|3840.5|3840|3840.5|3840|3839.5|3839|111
1620807120000|2021-05-12 08:12:00|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|166
1620807130000|2021-05-12 08:12:10|3840.5|3840|3842|3841|3842|3841.5|3840.5|3840|1282
1620807140000|2021-05-12 08:12:20|3842.5|3841.5|3841.5|3841|3842.5|3842|3841.5|3841|560
1620807150000|2021-05-12 08:12:30|3841|3840.5|3841|3840|3841|3840.5|3841|3840|1257
1620807160000|2021-05-12 08:12:40|3840.5|3839.5|3839.5|3838.5|3840.5|3840|3839.5|3838.5|431
1620807170000|2021-05-12 08:12:50|3839|3838|3839|3838|3840.5|3839.5|3837.5|3836.5|5825
1620807180000|2021-05-12 08:13:00|3838.5|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3837.5|1433
1620807190000|2021-05-12 08:13:10|3838.5|3838|3839|3837.5|3839.5|3838.5|3838.5|3837.5|645
1620807200000|2021-05-12 08:13:20|3838.5|3837|3837|3836|3838.5|3837|3835.5|3835|2421
1620807210000|2021-05-12 08:13:30|3837.5|3836.5|3837|3836|3838.5|3837.5|3836.5|3836|1483
1620807220000|2021-05-12 08:13:40|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3836.5|3836|534
1620807230000|2021-05-12 08:13:50|3837|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|0
1620807240000|2021-05-12 08:14:00|3836|3835|3836|3835|3837.5|3837|3835.5|3835|5625
1620807250000|2021-05-12 08:14:10|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|452
1620807260000|2021-05-12 08:14:20|3836|3835|3836|3835|3836.5|3835.5|3836|3835|180
1620807270000|2021-05-12 08:14:30|3835.5|3834.5|3834.5|3834|3835.5|3834.5|3834.5|3834|287
1620807280000|2021-05-12 08:14:40|3834|3833.5|3833|3832|3834.5|3833.5|3832.5|3832|1331
1620807290000|2021-05-12 08:14:50|3833.5|3832.5|3833.5|3833|3834|3833|3833|3832.5|646
1620807300000|2021-05-12 08:15:00|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|80
1620807310000|2021-05-12 08:15:10|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|319
1620807320000|2021-05-12 08:15:20|3835.5|3834.5|3835.5|3834.5|3836|3835|3835|3834|228
1620807330000|2021-05-12 08:15:30|3835|3835|3836|3835|3836|3835|3835|3834.5|0
1620807340000|2021-05-12 08:15:40|3835.5|3834.5|3834|3833|3835.5|3834.5|3834|3833|137
1620807350000|2021-05-12 08:15:50|3834.5|3833.5|3834.5|3834|3834.5|3834|3834.5|3833|0
1620807360000|2021-05-12 08:16:00|3835|3834.5|3837|3835.5|3837|3835.5|3835|3834.5|819
1620807370000|2021-05-12 08:16:10|3836.5|3835|3836|3835|3837|3835|3836|3835|0
1620807380000|2021-05-12 08:16:20|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3834.5|226
1620807390000|2021-05-12 08:16:30|3835.5|3834.5|3835.5|3834.5|3836|3835|3835.5|3834.5|242
1620807400000|2021-05-12 08:16:40|3835|3834|3834.5|3833.5|3835|3834|3834|3833|263
1620807410000|2021-05-12 08:16:50|3835|3834|3832.5|3832|3835|3834.5|3832.5|3832|1725
1620807420000|2021-05-12 08:17:00|3832|3831.5|3831|3830|3832|3831.5|3830.5|3830|1081
1620807430000|2021-05-12 08:17:10|3830.5|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|332
1620807450000|2021-05-12 08:17:30|3831|3830.5|3831.5|3831|3831.5|3831|3830.5|3830|956
1620807460000|2021-05-12 08:17:40|3832|3831.5|3831|3830|3832|3831.5|3830.5|3830|508
1620807470000|2021-05-12 08:17:50|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830.5|253
1620807480000|2021-05-12 08:18:00|3831|3830|3831.5|3830.5|3832|3831.5|3830|3829|1954
1620807490000|2021-05-12 08:18:10|3832|3831|3831.5|3830.5|3832|3831.5|3831.5|3830.5|0
1620807500000|2021-05-12 08:18:20|3831|3830|3831|3830|3831|3830.5|3830.5|3829.5|907
1620807510000|2021-05-12 08:18:30|3830.5|3829.5|3831.5|3830.5|3831.5|3831|3830.5|3829.5|2550
1620807520000|2021-05-12 08:18:40|3832|3831|3834|3833.5|3834|3833.5|3832|3831|1264
1620807530000|2021-05-12 08:18:50|3834.5|3833|3833.5|3833|3834.5|3833|3833|3832.5|594
1620807540000|2021-05-12 08:19:00|3833|3832.5|3834|3833|3835|3834|3833|3832|1716
1620807550000|2021-05-12 08:19:10|3833.5|3833.5|3834.5|3833.5|3834.5|3833.5|3833.5|3833|211
1620807560000|2021-05-12 08:19:20|3834|3833|3833|3832|3834|3833|3833|3832|385
1620807570000|2021-05-12 08:19:30|3832.5|3832.5|3833|3832|3833|3832.5|3832.5|3832|26
1620807580000|2021-05-12 08:19:40|3832.5|3832.5|3834|3833.5|3834|3833.5|3832.5|3832.5|485
1620807590000|2021-05-12 08:19:50|3833.5|3833|3832.5|3831.5|3833.5|3833|3832.5|3831.5|88
1620807600000|2021-05-12 08:20:00|3832|3831|3832|3831.5|3832|3831.5|3830.5|3830|364
1620807610000|2021-05-12 08:20:10|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|445
1620807620000|2021-05-12 08:20:20|3832.5|3831|3832.5|3831.5|3832.5|3832|3832|3831|643
1620807630000|2021-05-12 08:20:30|3832||3832||3832.5||3832||0
1620807640000|2021-05-12 08:20:40|3832.5||3832.5||3832.5||3832||382
1620807650000|2021-05-12 08:20:50|3832|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|100
1620807660000|2021-05-12 08:21:00|3833|3832|3834.5|3833.5|3834.5|3833.5|3833|3831.5|547
1620807670000|2021-05-12 08:21:10|3834|3834|3834|3833.5|3835|3834.5|3834|3833.5|430
1620807680000|2021-05-12 08:21:20|3834.5|3833|3835|3834|3835|3834|3833|3832.5|517
1620807690000|2021-05-12 08:21:30|3834.5|3834.5|3836|3835|3836.5|3835.5|3834.5|3834.5|187
1620807700000|2021-05-12 08:21:40|3836.5|3835.5|3836.5|3836|3837|3836|3836.5|3835.5|0
1620807710000|2021-05-12 08:21:50|3837|3836.5|3836|3835.5|3837.5|3836.5|3836|3835|206
1620807720000|2021-05-12 08:22:00|3835.5|3835|3834|3833|3835.5|3835|3833.5|3833|562
1620807730000|2021-05-12 08:22:10|3833.5|3832.5|3833.5|3833|3833.5|3833|3833|3832|568
1620807740000|2021-05-12 08:22:20|3834|3833.5|3834|3833|3834|3833.5|3833.5|3833|92
1620807750000|2021-05-12 08:22:30|3834.5|3833.5|3834.5|3834|3834.5|3834|3834|3833|196
1620807760000|2021-05-12 08:22:40|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|152
1620807770000|2021-05-12 08:22:50|3835|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|382
1620807780000|2021-05-12 08:23:00|3835|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|20
1620807790000|2021-05-12 08:23:10|3835|3834|3836|3835.5|3836|3835.5|3835|3834|163
1620807800000|2021-05-12 08:23:20|3836.5|3835|3836.5|3835.5|3837|3836.5|3836|3835|1127
1620807810000|2021-05-12 08:23:30|3836|3836|3835.5|3834.5|3836.5|3836|3835|3834|277
1620807820000|2021-05-12 08:23:40|3836|3835|3835|3834.5|3836.5|3835.5|3835|3834.5|0
1620807830000|2021-05-12 08:23:50|3834.5|3834|3835|3834|3835.5|3835|3834.5|3834|137
1620807840000|2021-05-12 08:24:00|3835.5|3834.5|3836.5|3836|3837.5|3836.5|3835.5|3834.5|699
1620807850000|2021-05-12 08:24:10|3837|3836.5|3837.5|3836.5|3838|3837.5|3836.5|3836|1168
1620807860000|2021-05-12 08:24:20|3838|3837|3838|3837|3838.5|3838|3837.5|3837|476
1620807870000|2021-05-12 08:24:30|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838|3837|475
1620807880000|2021-05-12 08:24:40|3838|3838|3839.5|3838.5|3840|3839|3838|3838|479
1620807890000|2021-05-12 08:24:50|3839|3838|3838.5|3837.5|3839.5|3838.5|3838.5|3837.5|0
1620807900000|2021-05-12 08:25:00|3838|3838|3836.5|3835.5|3839|3838|3836.5|3835.5|859
1620807910000|2021-05-12 08:25:10|3837|3836|3836.5|3835.5|3837|3836|3836|3835.5|253
1620807920000|2021-05-12 08:25:20|3835.5|3835|3835.5|3835|3835.5|3835|3835|3834|252
1620807930000|2021-05-12 08:25:30|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|418
1620807940000|2021-05-12 08:25:40|3836|3836|3836|3835.5|3836|3836|3836|3835|0
1620807950000|2021-05-12 08:25:50|3836.5|3836|3836.5|3836|3837|3836|3836.5|3836|89
1620807960000|2021-05-12 08:26:00|3837|3836.5|3836.5|3836|3838|3837|3836|3835|120
1620807970000|2021-05-12 08:26:10|3837|3835.5|3835.5|3835|3837|3835.5|3835.5|3835|92
1620807980000|2021-05-12 08:26:20|3835|3834.5|3835.5|3834.5|3835.5|3835|3835|3834|270
1620807990000|2021-05-12 08:26:30|3835|3834|3835|3834|3835|3834.5|3834.5|3834|6
1620808000000|2021-05-12 08:26:40|3834.5|3834.5|3835|3834.5|3836|3835.5|3834.5|3834.5|386
1620808010000|2021-05-12 08:26:50|3835.5|3835|3835.5|3835|3836|3835|3835.5|3835|35
1620808020000|2021-05-12 08:27:00|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3834|3833.5|94
1620808030000|2021-05-12 08:27:10|3835|3834|3836|3835.5|3836|3835.5|3834|3833|1687
1620808040000|2021-05-12 08:27:20|3835.5|3835|3834|3833|3835.5|3835|3834|3833|1099
1620808050000|2021-05-12 08:27:30|3833.5|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|520
1620808060000|2021-05-12 08:27:40|3833.5|3833|3832.5|3831.5|3833.5|3833|3832|3831|1665
1620808070000|2021-05-12 08:27:50|3832|3831|3831.5|3830.5|3832|3831.5|3831|3830.5|2577
1620808080000|2021-05-12 08:28:00|3831|3831|3831.5|3830.5|3831.5|3831|3830|3829.5|4880
1620808090000|2021-05-12 08:28:10|3831|3829.5|3831|3830|3831|3830.5|3829|3828.5|2810
1620808100000|2021-05-12 08:28:20|3830.5|3829.5|3830.5|3830|3830.5|3830|3828.5|3827.5|2883
1620808110000|2021-05-12 08:28:30|3831|3830.5|3828|3827|3831|3830.5|3827.5|3827|3817
1620808120000|2021-05-12 08:28:40|3827.5|3827.5|3826.5|3826|3827.5|3827.5|3826.5|3826|204
1620808130000|2021-05-12 08:28:50|3827|3825.5|3826.5|3825.5|3827|3826|3825.5|3825|1555
1620808140000|2021-05-12 08:29:00|3827|3826|3827|3826|3827.5|3827|3826.5|3825.5|734
1620808150000|2021-05-12 08:29:10|3830|3826.5|3830|3829|3831|3830.5|3828.5|3826.5|16116
1620808160000|2021-05-12 08:29:20|3830.5|3829.5|3830|3829|3830.5|3829.5|3829.5|3829|2101
1620808170000|2021-05-12 08:29:30|3829.5|3828.5|3829|3828|3829.5|3828.5|3828.5|3827.5|724
1620808180000|2021-05-12 08:29:40|3828.5|3827.5|3828.5|3827.5|3829|3828|3828|3827.5|961
1620808190000|2021-05-12 08:29:50|3828|3828|3828|3827.5|3828.5|3828|3827.5|3827|700
1620808200000|2021-05-12 08:30:00|3828.5|3827|3827.5|3827|3828.5|3827|3827|3826.5|150
1620808210000|2021-05-12 08:30:10|3828|3827.5|3830|3829.5|3830|3829.5|3828|3827.5|994
1620808220000|2021-05-12 08:30:20|3830.5|3830|3831|3830|3831.5|3830.5|3830|3830|3609
1620808230000|2021-05-12 08:30:30|3830.5||3830.5||3831||3830.5||0
1620808240000|2021-05-12 08:30:40|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|437
1620808250000|2021-05-12 08:30:50|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|303
1620808260000|2021-05-12 08:31:00|3830|3829.5|3830|3829.5|3830|3829.5|3829.5|3829|454
1620808270000|2021-05-12 08:31:10|3830.5|3829|3829|3828.5|3830.5|3829.5|3829|3828.5|570
1620808280000|2021-05-12 08:31:20|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|1130
1620808290000|2021-05-12 08:31:30|3827.5|3827|3825.5|3824.5|3827.5|3827|3824|3823|3518
1620808300000|2021-05-12 08:31:40|3825|3825|3826|3825|3826|3825|3824.5|3824|687
1620808310000|2021-05-12 08:31:50|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3824.5|3824|444
1620808320000|2021-05-12 08:32:00|3825.5|3824|3826.5|3825.5|3827|3826|3825.5|3824|172
1620808330000|2021-05-12 08:32:10|3826|3825|3826.5|3826|3826.5|3826|3825|3824|0
1620808340000|2021-05-12 08:32:20|3826|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|11
1620808350000|2021-05-12 08:32:30|3826.5|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|189
1620808360000|2021-05-12 08:32:40|3826|3826|3826|3825.5|3826|3826|3826|3825.5|108
1620808370000|2021-05-12 08:32:50|3826.5|3826|3826|3825.5|3827|3826|3826|3825|821
1620808380000|2021-05-12 08:33:00|3826.5|3826|3825|3824.5|3826.5|3826|3825|3824|994
1620808390000|2021-05-12 08:33:10|3824.5|3824|3824.5|3823.5|3825|3824.5|3824.5|3823.5|85
1620808400000|2021-05-12 08:33:20|3825|3824|3824.5|3823.5|3825|3824.5|3824.5|3823.5|354
1620808410000|2021-05-12 08:33:30|3825|3824|3825.5|3824.5|3825.5|3825|3825|3824|1538
1620808420000|2021-05-12 08:33:40|3825|3825|3827|3826|3827|3826|3825|3825|136
1620808440000|2021-05-12 08:34:00|3827.5|3826.5|3827|3826.5|3827.5|3827|3827|3826.5|1315
1620808450000|2021-05-12 08:34:10|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|1128
1620808460000|2021-05-12 08:34:20|3826.5|3826|3829|3828.5|3829.5|3828.5|3826.5|3825.5|588
1620808470000|2021-05-12 08:34:30|3829.5||3829||3829.5||3829||100
1620808480000|2021-05-12 08:34:40|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|0
1620808490000|2021-05-12 08:34:50|3828.5|3827|3828.5|3828|3828.5|3828|3828|3827|254
1620808500000|2021-05-12 08:35:00|3829|3828.5|3830.5|3830|3831|3830|3828.5|3828.5|0
1620808510000|2021-05-12 08:35:10|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|740
1620808520000|2021-05-12 08:35:20|3831|3830|3830|3829.5|3831.5|3830.5|3830|3829.5|1404
1620808540000|2021-05-12 08:35:40|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|451
1620808550000|2021-05-12 08:35:50|3829|3828.5|3830|3829|3830|3829|3829|3828.5|1247
1620808560000|2021-05-12 08:36:00|3830.5|3829.5|3831|3830|3831|3830|3830.5|3829.5|2
1620808570000|2021-05-12 08:36:10|3831.5|3830.5|3831|3830|3831.5|3831|3830.5|3830|498
1620808580000|2021-05-12 08:36:20|3830.5|3829.5|3830|3829.5|3830.5|3830|3830|3829.5|1072
1620808590000|2021-05-12 08:36:30|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828.5|195
1620808600000|2021-05-12 08:36:40|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828.5|0
1620808610000|2021-05-12 08:36:50|3828.5|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|268
1620808620000|2021-05-12 08:37:00|3828|3828|3829|3828|3829|3828.5|3828|3827.5|722
1620808630000|2021-05-12 08:37:10|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|0
1620808640000|2021-05-12 08:37:20|3829.5|3828.5|3829|3828.5|3829.5|3828.5|3829|3828|45
1620808650000|2021-05-12 08:37:30|3828.5|3828|3828.5|3828|3829.5|3828.5|3828.5|3828|297
1620808660000|2021-05-12 08:37:40|3829|3828.5|3828.5|3828|3829.5|3828.5|3828.5|3828|15
1620808670000|2021-05-12 08:37:50|||||||||20
1620808680000|2021-05-12 08:38:00|3829|3828.5|3829|3828|3829|3828.5|3828.5|3828|2
1620808690000|2021-05-12 08:38:10|3828.5|3828.5|3828.5|3828|3829|3828.5|3828|3827.5|659
1620808700000|2021-05-12 08:38:20|3829|3828.5|3828.5|3827.5|3829|3828.5|3828|3827.5|297
1620808710000|2021-05-12 08:38:30||3828||3828||3828||3827.5|104
1620808720000|2021-05-12 08:38:40|3829|3827.5|3831|3830|3831|3830|3829|3827.5|212
1620808730000|2021-05-12 08:38:50|3830.5||3830.5||3830.5||3830.5||0
1620808740000|2021-05-12 08:39:00|3831|3829.5|3830|3829.5|3831|3829.5|3830|3829.5|444
1620808750000|2021-05-12 08:39:10|3830.5|3829|3831|3830|3831.5|3831|3830|3829|1234
1620808760000|2021-05-12 08:39:20|3830.5|3829.5|3829.5|3828.5|3831|3829.5|3829|3828.5|222
1620808770000|2021-05-12 08:39:30|3829|3828|3829.5|3828.5|3830|3829.5|3828.5|3828|1834
1620808780000|2021-05-12 08:39:40|3829|3829|3829|3828|3829|3829|3829|3828|315
1620808790000|2021-05-12 08:39:50|3828.5|3828.5|3829|3828.5|3829|3828.5|3828|3827.5|499
1620808800000|2021-05-12 08:40:00|3829.5|3829|3831|3830|3831|3830|3829.5|3829|615
1620808810000|2021-05-12 08:40:10|3830.5|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|859
1620808820000|2021-05-12 08:40:20|3830|3829.5|3830.5|3829.5|3831|3830.5|3829.5|3829|1546
1620808830000|2021-05-12 08:40:30|3831|3830|3830.5|3829.5|3831|3830.5|3830.5|3829.5|126
1620808840000|2021-05-12 08:40:40|3830|3829|3830|3829.5|3830.5|3829.5|3830|3829|6
1620808850000|2021-05-12 08:40:50|3830.5|3830|3830.5|3829.5|3830.5|3830|3830.5|3829.5|128
1620808860000|2021-05-12 08:41:00|3830|3829|3828.5|3828|3830|3829|3828.5|3827.5|303
1620808870000|2021-05-12 08:41:10|3829|3828.5|3829|3828|3829.5|3828.5|3829|3828|0
1620808880000|2021-05-12 08:41:20|3829.5|3828.5|3830|3829.5|3830|3829.5|3829.5|3828|1492
1620808890000|2021-05-12 08:41:30|3829.5|3829|3829.5|3828.5|3829.5|3829|3829.5|3828.5|196
1620808900000|2021-05-12 08:41:40|3830|3829|3829|3828.5|3830|3829|3829|3828.5|0
1620808910000|2021-05-12 08:41:50|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|193
1620808920000|2021-05-12 08:42:00|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|1749
1620808930000|2021-05-12 08:42:10|3827.5|3827|3828.5|3827.5|3828.5|3827.5|3827.5|3827|509
1620808940000|2021-05-12 08:42:20|3829|3828|3828.5|3828|3829|3828.5|3828|3827.5|1584
1620808950000|2021-05-12 08:42:30|3829|3827.5|3829|3828|3829.5|3828.5|3828.5|3827.5|281
1620808960000|2021-05-12 08:42:40|3829.5|3828.5|3828.5|3827.5|3829.5|3828.5|3828|3827.5|152
1620808970000|2021-05-12 08:42:50|3828|3827|3827.5|3827|3828|3827|3827.5|3826.5|362
1620808980000|2021-05-12 08:43:00|3827|3826.5|3826.5|3826|3827|3826.5|3825.5|3824.5|2510
1620808990000|2021-05-12 08:43:10|3827|3826.5|3827.5|3826.5|3827.5|3827|3827|3826|150
1620809000000|2021-05-12 08:43:20|3827|3827|3827.5|3826.5|3827.5|3827|3827|3826.5|0
1620809010000|2021-05-12 08:43:30|3828|3827|3826.5|3826|3828|3827.5|3826.5|3825.5|1079
1620809020000|2021-05-12 08:43:40|3826|3825.5|3824.5|3824|3826|3825.5|3824|3823.5|827
1620809030000|2021-05-12 08:43:50|3824|3823.5|3822.5|3821.5|3824|3823.5|3822.5|3821.5|20
1620809040000|2021-05-12 08:44:00|3822|3821|3824|3823.5|3824|3823.5|3821.5|3820.5|3570
1620809050000|2021-05-12 08:44:10|3824.5|3824|3823.5|3823|3825|3824|3823.5|3823|273
1620809060000|2021-05-12 08:44:20|3823|3822.5|3825.5|3824.5|3825.5|3824.5|3822.5|3822|354
1620809070000|2021-05-12 08:44:30|3826|3825|3826.5|3825.5|3826.5|3826|3825|3824.5|0
1620809080000|2021-05-12 08:44:40|3826|3826|3826.5|3826|3826.5|3826|3826|3825.5|519
1620809090000|2021-05-12 08:44:50|3827|3826.5|3827|3826|3827.5|3826.5|3826.5|3825.5|159
1620809100000|2021-05-12 08:45:00|3826.5|3826.5|3828.5|3827.5|3828.5|3827.5|3826.5|3826|122
1620809110000|2021-05-12 08:45:10|3828|3828|3829.5|3829|3829.5|3829|3828|3827.5|77
1620809120000|2021-05-12 08:45:20|3829|3828.5|3828.5|3827.5|3829|3828.5|3828|3827.5|231
1620809130000|2021-05-12 08:45:30|3829|3828|3829|3828.5|3829.5|3828.5|3828.5|3828|337
1620809140000|2021-05-12 08:45:40|3829.5|3829|3830|3829.5|3830|3829.5|3829|3828.5|1473
1620809150000|2021-05-12 08:45:50|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|100
1620809160000|2021-05-12 08:46:00|3830.5|3830|3830.5|3829.5|3830.5|3830|3830|3829|223
1620809170000|2021-05-12 08:46:10|3831|3830|3831.5|3831|3831.5|3831|3831|3830|435
1620809180000|2021-05-12 08:46:20|||||||||20
1620809190000|2021-05-12 08:46:30|3832|3831.5|3833|3832.5|3833|3832.5|3832|3831.5|362
1620809200000|2021-05-12 08:46:40|3832.5|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|0
1620809210000|2021-05-12 08:46:50|3833|3832|3832.5|3831.5|3833.5|3832.5|3832|3831.5|864
1620809220000|2021-05-12 08:47:00|3832|3832|3832.5|3832|3832.5|3832|3832|3831.5|594
1620809230000|2021-05-12 08:47:10|3833|3832.5|3833.5|3832.5|3833.5|3833|3832.5|3832|167
1620809240000|2021-05-12 08:47:20|3833|3833|3834|3833.5|3834|3833.5|3833|3832.5|368
1620809250000|2021-05-12 08:47:30|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|216
1620809260000|2021-05-12 08:47:40|3833.5|3832.5|3834|3833|3834|3833|3833.5|3832.5|0
1620809270000|2021-05-12 08:47:50|3833.5|3832.5|3833.5|3833|3833.5|3833|3833.5|3832.5|0
1620809280000|2021-05-12 08:48:00|3834|3833.5|3833.5|3832.5|3834|3833.5|3833|3832.5|278
1620809290000|2021-05-12 08:48:10|3833||3833||3833||3833||0
1620809300000|2021-05-12 08:48:20|3832.5|3832|3834|3833.5|3834|3833.5|3832.5|3832|752
1620809310000|2021-05-12 08:48:30|3834.5|3833|3834.5|3833.5|3834.5|3834|3834|3833|952
1620809320000|2021-05-12 08:48:40|3835|3834|3834.5|3833.5|3835|3834.5|3834.5|3833.5|573
1620809330000|2021-05-12 08:48:50|3834|3834|3834.5|3833.5|3835|3834.5|3834|3833|4012
1620809340000|2021-05-12 08:49:00|3835|3834|3834|3833.5|3835|3834|3833.5|3833|1226
1620809350000|2021-05-12 08:49:10|3834.5|3834|3835.5|3835|3836|3835.5|3834.5|3834|770
1620809360000|2021-05-12 08:49:20|3835|3834.5|3835|3834|3835|3834.5|3835|3834|3
1620809370000|2021-05-12 08:49:30|3834.5||3834.5||3834.5||3834.5||0
1620809380000|2021-05-12 08:49:40|3835|3834.5|3835|3834|3835.5|3834.5|3835|3834|216
1620809390000|2021-05-12 08:49:50|3834.5|3834.5|3835.5|3835|3836|3835|3834.5|3834|979
1620809400000|2021-05-12 08:50:00|3836|3835.5|3837.5|3836.5|3837.5|3836.5|3835.5|3835.5|929
1620809410000|2021-05-12 08:50:10|3838|3837|3838.5|3837.5|3838.5|3837.5|3838|3837|262
1620809420000|2021-05-12 08:50:20|3838|3837|3839.5|3839|3840|3839|3837.5|3837|2419
1620809430000|2021-05-12 08:50:30|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|129
1620809440000|2021-05-12 08:50:40|3840||3840||3840||3840||0
1620809450000|2021-05-12 08:50:50|3839.5|3839|3839|3838.5|3840|3839|3839|3838.5|1589
1620809460000|2021-05-12 08:51:00|3838.5|3838|3837.5|3837|3840|3839|3837.5|3837|893
1620809470000|2021-05-12 08:51:10|3838|3836.5|3838.5|3837.5|3838.5|3838|3837.5|3836.5|819
1620809480000|2021-05-12 08:51:20|3838|3837|3836.5|3835.5|3838|3837|3836|3835|0
1620809490000|2021-05-12 08:51:30|3837|3836|3838.5|3837.5|3838.5|3837.5|3837|3836|27
1620809500000|2021-05-12 08:51:40|3839|3838|3837.5|3837|3839|3838.5|3837.5|3836.5|344
1620809510000|2021-05-12 08:51:50|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|59
1620809520000|2021-05-12 08:52:00|3838.5|3838|3840|3839|3840|3839|3838|3838|328
1620809530000|2021-05-12 08:52:10|3840.5|3839.5|3841|3840|3841|3840|3840|3839.5|316
1620809540000|2021-05-12 08:52:20|3841.5|3840.5|3841|3840.5|3842|3841|3841|3840.5|191
1620809550000|2021-05-12 08:52:30|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|161
1620809560000|2021-05-12 08:52:40|3840.5|3840|3840|3839.5|3841|3840.5|3840|3839.5|433
1620809570000|2021-05-12 08:52:50|3840.5|3840|3840.5|3840|3841.5|3840.5|3840.5|3840|611
1620809580000|2021-05-12 08:53:00|3841|3839.5|3840|3839.5|3841|3839.5|3839.5|3838.5|559
1620809590000|2021-05-12 08:53:10|3839.5|3839|3840|3839|3840|3839.5|3839.5|3839|188
1620809600000|2021-05-12 08:53:20|3839.5|3838.5|3838.5|3837.5|3839.5|3838.5|3838|3837|369
1620809610000|2021-05-12 08:53:30||3838||3838||3838||3838|15
1620809620000|2021-05-12 08:53:40|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837|406
1620809630000|2021-05-12 08:53:50|3837.5|3837|3837.5|3837|3838|3837.5|3837.5|3837|112
1620809640000|2021-05-12 08:54:00|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|0
1620809650000|2021-05-12 08:54:10|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835|242
1620809660000|2021-05-12 08:54:20|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834|10
1620809670000|2021-05-12 08:54:30|3836|3835|3836|3835|3836.5|3835.5|3836|3835|557
1620809680000|2021-05-12 08:54:40|3835.5|3834.5|3835.5|3834.5|3836|3835|3834.5|3834|679
1620809690000|2021-05-12 08:54:50|3835|3834|3834.5|3833.5|3835|3834|3834|3833.5|174
1620809700000|2021-05-12 08:55:00|3835|3834|3834|3833|3835.5|3835|3833.5|3833|857
1620809710000|2021-05-12 08:55:10|3834.5|3833.5|3835.5|3835|3836|3835|3834.5|3833.5|394
1620809720000|2021-05-12 08:55:20|3835|3834.5|3835|3834|3835.5|3834.5|3834.5|3834|2
1620809730000|2021-05-12 08:55:30||3834.5||3834.5||3834.5||3834|0
1620809750000|2021-05-12 08:55:50|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|418
1620809760000|2021-05-12 08:56:00|3835|3834.5|3834.5|3834|3835.5|3834.5|3834.5|3834|474
1620809770000|2021-05-12 08:56:10|||||||||400
1620809780000|2021-05-12 08:56:20|3835|3834.5|3836|3835.5|3836|3835.5|3835|3834.5|201
1620809790000|2021-05-12 08:56:30|3836.5|3835|3837|3836|3837|3836.5|3836.5|3835|110
1620809800000|2021-05-12 08:56:40|3836.5||3836.5||3837||3836.5||0
1620809810000|2021-05-12 08:56:50|3836|3835.5|3836|3835.5|3836.5|3836|3835.5|3835|568
1620809820000|2021-05-12 08:57:00|3836.5|3836|3836.5|3836|3836.5|3836|3836|3835.5|14
1620809830000|2021-05-12 08:57:10|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|0
1620809840000|2021-05-12 08:57:20|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|573
1620809850000|2021-05-12 08:57:30|3837.5|3837|3837|3836|3837.5|3837|3836.5|3835.5|855
1620809860000|2021-05-12 08:57:40|3836.5|3835.5|3836|3835|3836.5|3835.5|3836|3835|141
1620809870000|2021-05-12 08:57:50|3835.5|3834.5|3834.5|3834|3835.5|3835|3834.5|3834|263
1620809880000|2021-05-12 08:58:00|3835|3834.5|3836|3835|3836|3835|3835|3834.5|198
1620809890000|2021-05-12 08:58:10|3835.5|3834.5|3835|3834|3835.5|3834.5|3835|3834|205
1620809910000|2021-05-12 08:58:30|3834.5|3833.5|3834|3833|3834.5|3833.5|3833.5|3832.5|577
1620809920000|2021-05-12 08:58:40|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833|285
1620809930000|2021-05-12 08:58:50|3834.5|3833.5|3834.5|3833.5|3835|3834|3834.5|3833.5|0
1620809940000|2021-05-12 08:59:00|3835|3834|3837|3836|3837.5|3836.5|3835|3834|63
1620809950000|2021-05-12 08:59:10|3837.5|3836.5|3837.5|3836.5|3838|3837|3837|3836.5|0
1620809960000|2021-05-12 08:59:20|3837|3837|3837.5|3837|3838|3837|3837|3836.5|92
1620809970000|2021-05-12 08:59:30|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837.5|116
1620809980000|2021-05-12 08:59:40|3838|3838|3838|3837.5|3838|3838|3838|3837.5|0
1620809990000|2021-05-12 08:59:50|3837.5|3837|3837.5|3836.5|3837.5|3837|3837|3836|746
1620810000000|2021-05-12 09:00:00|3838|3837|3836.5|3835.5|3838|3837|3836|3835.5|413
1620810010000|2021-05-12 09:00:10|3837|3836|3838|3837|3838|3837|3837|3836|471
1620810020000|2021-05-12 09:00:20|3838.5|3837.5|3837|3836.5|3838.5|3837.5|3837|3836.5|327
1620810030000|2021-05-12 09:00:30|3836.5|3836|3837|3836|3837|3836|3836|3835.5|170
1620810040000|2021-05-12 09:00:40|3837.5|3836.5|3837.5|3837|3838|3837.5|3837.5|3836.5|405
1620810050000|2021-05-12 09:00:50|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3837.5|3836.5|152
1620810060000|2021-05-12 09:01:00|3838|3837|3839|3838.5|3839|3838.5|3838|3837|92
1620810070000|2021-05-12 09:01:10|3838.5|3838|3839|3838|3839|3838|3838.5|3838|187
1620810090000|2021-05-12 09:01:30|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|181
1620810100000|2021-05-12 09:01:40|3839.5|3838.5|3837.5|3836.5|3839.5|3838.5|3837.5|3836.5|0
1620810110000|2021-05-12 09:01:50|3838|3837|3839|3838|3839.5|3838.5|3837.5|3837|956
1620810120000|2021-05-12 09:02:00|3839.5|3838.5|3840|3839|3840.5|3839.5|3839.5|3838.5|583
1620810130000|2021-05-12 09:02:10|3840.5|3839.5|3840|3839|3840.5|3839.5|3840|3839|15
1620810140000|2021-05-12 09:02:20|3839.5|3839.5|3840|3839|3840|3839.5|3839.5|3839|268
1620810150000|2021-05-12 09:02:30|3840.5|3839.5|3841|3840.5|3841.5|3840.5|3840.5|3839.5|56
1620810160000|2021-05-12 09:02:40|3841.5|3841|3842|3841|3842.5|3841.5|3841.5|3841|177
1620810170000|2021-05-12 09:02:50|3841.5|3840.5|3841.5|3840.5|3842|3840.5|3841.5|3840.5|26
1620810180000|2021-05-12 09:03:00|3841|3841|3841|3840.5|3841|3841|3841|3840.5|1
1620810190000|2021-05-12 09:03:10|3840.5|3840|3840.5|3839.5|3841|3840|3840|3839.5|519
1620810200000|2021-05-12 09:03:20||3840||3840||3840||3840|0
1620810210000|2021-05-12 09:03:30|3840|3839.5|3840|3839|3840|3839.5|3839.5|3838.5|0
1620810220000|2021-05-12 09:03:40|3839.5|3838.5|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|237
1620810230000|2021-05-12 09:03:50|3839|3838|3839.5|3838.5|3839.5|3839|3838.5|3837.5|92
1620810240000|2021-05-12 09:04:00|3840|3839|3841|3840|3841|3840.5|3840|3839|7
1620810250000|2021-05-12 09:04:10|3840.5|3839.5|3841|3840|3841|3840|3840.5|3839.5|0
1620810260000|2021-05-12 09:04:20|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|0
1620810270000|2021-05-12 09:04:30|3840|3840|3839.5|3838.5|3840|3840|3839.5|3838.5|124
1620810280000|2021-05-12 09:04:40|3840|3839|3840|3839.5|3840.5|3840|3840|3839|463
1620810290000|2021-05-12 09:04:50||3839||3839||3839||3839|0
1620810300000|2021-05-12 09:05:00|3840.5|3839.5|3839|3838|3840.5|3840|3838.5|3837.5|465
1620810310000|2021-05-12 09:05:10|3839.5|3838.5|3841|3840|3841|3840|3839.5|3838.5|0
1620810320000|2021-05-12 09:05:20|3840.5|3839.5|3840.5|3840|3841|3840.5|3840.5|3839.5|66
1620810330000|2021-05-12 09:05:30|3840|3839.5|3840|3839|3840.5|3840|3839|3838|1131
1620810340000|2021-05-12 09:05:40||3839.5||3839.5||3839.5||3839|0
1620810350000|2021-05-12 09:05:50|3840.5|3839|3840|3839.5|3841|3840|3840|3839|1082
1620810360000|2021-05-12 09:06:00|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|136
1620810370000|2021-05-12 09:06:10|3839.5|3838|3839.5|3838.5|3840|3839.5|3839.5|3838|174
1620810380000|2021-05-12 09:06:20|3839|3839|3838.5|3837.5|3839|3839|3838|3837.5|0
1620810390000|2021-05-12 09:06:30|3838|3838|3838.5|3838|3838.5|3838|3838|3838|250
1620810400000|2021-05-12 09:06:40|3838|3837.5|3838|3837|3838|3837.5|3838|3837|215
1620810410000|2021-05-12 09:06:50|3837.5|3836.5|3839|3838.5|3839|3838.5|3837|3836.5|960
1620810420000|2021-05-12 09:07:00|3838.5|3838|3838.5|3837.5|3839|3838|3838.5|3837.5|122
1620810430000|2021-05-12 09:07:10|3838|3837|3838|3837|3838|3837.5|3838|3837|0
1620810440000|2021-05-12 09:07:20||3837.5||3837.5||3837.5||3837|0
1620810450000|2021-05-12 09:07:30|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|537
1620810460000|2021-05-12 09:07:40||3837||3837||3837.5||3837|186
1620810470000|2021-05-12 09:07:50|3838.5|3837.5|3838|3837|3839|3838|3837.5|3837|705
1620810480000|2021-05-12 09:08:00|3837.5|3836.5|3837|3836|3837.5|3836.5|3836.5|3835.5|817
1620810490000|2021-05-12 09:08:10|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3835.5|533
1620810500000|2021-05-12 09:08:20|3837.5|3836.5|3837|3836|3837.5|3837|3836.5|3835.5|1153
1620810510000|2021-05-12 09:08:30|3836.5|3835.5|3836|3835|3836.5|3836|3835.5|3835|95
1620810520000|2021-05-12 09:08:40|3835.5|3835.5|3836|3835.5|3836|3835.5|3835.5|3835.5|229
1620810530000|2021-05-12 09:08:50|3836.5|3836|3838|3837|3838.5|3837.5|3836|3835.5|438
1620810540000|2021-05-12 09:09:00|3838.5|3837.5|3838.5|3837.5|3839|3838.5|3838|3837|418
1620810550000|2021-05-12 09:09:10|3838|3837|3839.5|3838.5|3839.5|3838.5|3837.5|3837|2330
1620810560000|2021-05-12 09:09:20|3839|3839|3840|3839|3840|3839|3839|3839|0
1620810570000|2021-05-12 09:09:30|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|109
1620810580000|2021-05-12 09:09:40|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|1305
1620810590000|2021-05-12 09:09:50||3838||3838.5||3838.5||3838|396
1620810600000|2021-05-12 09:10:00||3838||3838||3838.5||3838|0
1620810610000|2021-05-12 09:10:10|3838.5|3837.5|3837.5|3837|3838.5|3837.5|3837.5|3837|0
1620810620000|2021-05-12 09:10:20|3837|3836.5|3838|3837|3838|3837.5|3837|3836.5|382
1620810630000|2021-05-12 09:10:30|3837.5|3836.5|3837.5|3837|3837.5|3837|3837|3836|406
1620810640000|2021-05-12 09:10:40|3837|3836.5|3838.5|3837.5|3838.5|3838|3837|3836.5|56
1620810650000|2021-05-12 09:10:50|3838|3837|3837.5|3836.5|3838|3837|3836.5|3836|1327
1620810660000|2021-05-12 09:11:00|3838|3837|3838|3837|3838|3837.5|3838|3837|0
1620810670000|2021-05-12 09:11:10|3837.5|3837.5|3838|3837|3838.5|3838|3837.5|3837|2580
1620810680000|2021-05-12 09:11:20|3837.5||3837.5||3837.5||3837.5||0
1620810690000|2021-05-12 09:11:30||3836.5||3836.5||3836.5||3836.5|0
1620810700000|2021-05-12 09:11:40|3837|3837|3837|3836.5|3837.5|3837|3837|3836.5|277
1620810710000|2021-05-12 09:11:50|3836.5|3836|3837.5|3837|3837.5|3837|3836.5|3835.5|264
1620810720000|2021-05-12 09:12:00|3838|3837.5|3838|3837|3838.5|3838|3838|3837|1708
1620810730000|2021-05-12 09:12:10|3837.5|3837.5|3838|3837.5|3838.5|3838|3837.5|3837.5|1335
1620810740000|2021-05-12 09:12:20|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3836.5|125
1620810750000|2021-05-12 09:12:30|3837.5|3837|3838|3837|3838|3837.5|3837.5|3837|861
1620810760000|2021-05-12 09:12:40||3837.5||3837||3837.5||3837|0
1620810770000|2021-05-12 09:12:50|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|224
1620810780000|2021-05-12 09:13:00|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|416
1620810790000|2021-05-12 09:13:10|3839.5|3838.5|3839|3838.5|3840|3839|3839|3838|355
1620810810000|2021-05-12 09:13:30|3839.5|3839|3832|3831|3840.5|3839.5|3826|3825.5|30898
1620810820000|2021-05-12 09:13:40|3832.5|3831.5|3834.5|3833.5|3834.5|3833.5|3831.5|3830.5|1327
1620810830000|2021-05-12 09:13:50|3834|3833|3834|3833|3834|3833|3832.5|3831.5|1782
1620810840000|2021-05-12 09:14:00|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834.5|3833.5|0
1620810850000|2021-05-12 09:14:10|3834|3833|3833.5|3833|3834|3833.5|3832.5|3832|244
1620810860000|2021-05-12 09:14:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833|269
1620810870000|2021-05-12 09:14:30|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|1181
1620810880000|2021-05-12 09:14:40|3834|3833|3834|3833.5|3834|3833.5|3833.5|3833|247
1620810890000|2021-05-12 09:14:50|3833.5|3833|3835|3834|3835.5|3835|3833.5|3833|1646
1620810900000|2021-05-12 09:15:00|3834.5|3834.5|3835.5|3834.5|3835.5|3834.5|3834|3833|343
1620810910000|2021-05-12 09:15:10|3836|3835|3836.5|3835.5|3836.5|3836|3836|3835|220
1620810920000|2021-05-12 09:15:20|3836|3835|3836.5|3836|3836.5|3836|3835.5|3835|731
1620810930000|2021-05-12 09:15:30|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|538
1620810940000|2021-05-12 09:15:40|3837.5|3837|3837.5|3836.5|3838|3837.5|3837.5|3836.5|246
1620810950000|2021-05-12 09:15:50|3837|3836|3836.5|3836|3837|3836|3835.5|3835|1633
1620810960000|2021-05-12 09:16:00|3837|3836.5|3837|3836|3837|3836.5|3836|3835.5|362
1620810970000|2021-05-12 09:16:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|0
1620810980000|2021-05-12 09:16:20|3837||3837||3837.5||3837||0
1620810990000|2021-05-12 09:16:30|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|200
1620811000000|2021-05-12 09:16:40|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|167
1620811010000|2021-05-12 09:16:50|3838|3837.5|3837|3836.5|3838.5|3838|3837|3836|484
1620811020000|2021-05-12 09:17:00|3837.5|3837|3837|3836|3838|3837|3837|3836|956
1620811030000|2021-05-12 09:17:10|3837.5|3836.5|3837|3836.5|3837.5|3837|3837|3836|559
1620811040000|2021-05-12 09:17:20|3836.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|449
1620811050000|2021-05-12 09:17:30|3836.5|3836|3836.5|3836|3837|3836.5|3836.5|3836|0
1620811060000|2021-05-12 09:17:40|3837|3836.5|3838|3837|3838|3837|3836.5|3836|535
1620811070000|2021-05-12 09:17:50|3837.5|3836.5|3838|3837|3838|3837.5|3837.5|3836.5|185
1620811080000|2021-05-12 09:18:00|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|179
1620811090000|2021-05-12 09:18:10|3837.5|3836.5|3837.5|3837|3838|3837|3837.5|3836.5|0
1620811100000|2021-05-12 09:18:20|3838|3836.5|3837.5|3836.5|3838|3836.5|3837.5|3836.5|0
1620811110000|2021-05-12 09:18:30|3838|3837|3839|3838|3839.5|3839|3838|3837|208
1620811120000|2021-05-12 09:18:40|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|706
1620811130000|2021-05-12 09:18:50|3838|3837|3837|3836.5|3838|3837.5|3837|3836.5|748
1620811140000|2021-05-12 09:19:00|3837.5|3836|3838.5|3837.5|3838.5|3837.5|3837.5|3836|353
1620811150000|2021-05-12 09:19:10|3838||3838||3838.5||3838||520
1620811160000|2021-05-12 09:19:20|3838.5|3837|3837|3836.5|3838.5|3837|3836|3835.5|506
1620811170000|2021-05-12 09:19:30|3836.5|3836|3837|3836|3837|3836.5|3836|3835.5|230
1620811180000|2021-05-12 09:19:40|3836.5|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|0
1620811190000|2021-05-12 09:19:50|3837|3836.5|3836.5|3835.5|3837|3836.5|3836|3835.5|612
1620811200000|2021-05-12 09:20:00|3836|3835|3838|3837.5|3838|3837.5|3836|3835|913
1620811210000|2021-05-12 09:20:10|3838.5|3838|3837.5|3837|3839|3838|3837.5|3837|206
1620811220000|2021-05-12 09:20:20|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|156
1620811230000|2021-05-12 09:20:30|3837||3837.5||3837.5||3837||0
1620811240000|2021-05-12 09:20:40|3837|3836|3835|3834.5|3837.5|3836.5|3835|3834.5|0
1620811250000|2021-05-12 09:20:50|3835.5|3835|3837|3836|3837|3836|3835.5|3835|52
1620811260000|2021-05-12 09:21:00|3836.5|3835.5|3835.5|3834.5|3836.5|3835.5|3834.5|3833.5|2142
1620811270000|2021-05-12 09:21:10|3836|3835|3836|3835|3836|3835.5|3836|3834.5|130
1620811280000|2021-05-12 09:21:20|3835.5|3834.5|3834.5|3833.5|3835.5|3835|3834.5|3833.5|176
1620811290000|2021-05-12 09:21:30|3835|3834|3834.5|3834|3835|3834|3834.5|3834|0
1620811300000|2021-05-12 09:21:40|3834|3833.5|3835|3834.5|3835|3834.5|3834|3833.5|169
1620811310000|2021-05-12 09:21:50|3834.5|3834|3834.5|3833.5|3835|3834.5|3834.5|3833.5|579
1620811320000|2021-05-12 09:22:00|3834|3833|3834|3833|3834.5|3833.5|3833.5|3832.5|434
1620811330000|2021-05-12 09:22:10|3833.5|3833.5|3835|3834|3835|3834|3833.5|3833.5|688
1620811340000|2021-05-12 09:22:20|3834.5|3833.5|3834|3833.5|3835|3834|3834|3833.5|0
1620811350000|2021-05-12 09:22:30|3834.5|3834|3833.5|3833|3834.5|3834|3833|3832|585
1620811360000|2021-05-12 09:22:40|3834|3832.5|3833.5|3833|3834|3833.5|3833.5|3832.5|70
1620811370000|2021-05-12 09:22:50|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|168
1620811390000|2021-05-12 09:23:10|3834.5|3834|3835|3834.5|3835|3834.5|3834|3833.5|430
1620811400000|2021-05-12 09:23:20|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|459
1620811410000|2021-05-12 09:23:30|3835.5|3835|3836|3835|3836|3835|3835.5|3834.5|835
1620811420000|2021-05-12 09:23:40|3835.5||3835.5||3835.5||3835.5||0
1620811430000|2021-05-12 09:23:50|3836|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|254
1620811440000|2021-05-12 09:24:00|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|333
1620811450000|2021-05-12 09:24:10|||||||||1
1620811460000|2021-05-12 09:24:20|3837|3836.5|3837|3836.5|3838|3837|3837|3836.5|192
1620811470000|2021-05-12 09:24:30|3837.5|3837|3837|3836.5|3837.5|3837|3836.5|3835.5|918
1620811480000|2021-05-12 09:24:40||3836||3836||3836||3836|80
1620811490000|2021-05-12 09:24:50|3837.5|3836.5|3837.5|3837|3838|3837.5|3837.5|3836.5|0
1620811500000|2021-05-12 09:25:00|3838|3837.5|3839|3838.5|3839|3838.5|3838|3837.5|317
1620811510000|2021-05-12 09:25:10|3839.5|3838|3839.5|3839|3839.5|3839|3839|3838|20
1620811520000|2021-05-12 09:25:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838|335
1620811530000|2021-05-12 09:25:30|3839.5|3838|3839.5|3839|3840|3839|3839.5|3838|642
1620811540000|2021-05-12 09:25:40|3839|3838.5|3840|3839|3840|3839.5|3839|3838|1794
1620811550000|2021-05-12 09:25:50|3840.5|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|326
1620811570000|2021-05-12 09:26:10|3840|3840|3841.5|3841|3841.5|3841|3840|3840|449
1620811580000|2021-05-12 09:26:20|3842|3841.5|3843|3842.5|3843.5|3843|3841.5|3841.5|1466
1620811590000|2021-05-12 09:26:30|3842.5|3842|3842.5|3842|3842.5|3842|3842|3841.5|402
1620811600000|2021-05-12 09:26:40|3843|3841.5|3842.5|3841.5|3843|3841.5|3841.5|3841|666
1620811610000|2021-05-12 09:26:50|3842|3842|3843|3842.5|3843|3842.5|3842|3842|120
1620811620000|2021-05-12 09:27:00|||||||||2
1620811630000|2021-05-12 09:27:10|||||||||108
1620811640000|2021-05-12 09:27:20|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3843|826
1620811650000|2021-05-12 09:27:30|3843.5|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|587
1620811660000|2021-05-12 09:27:40|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|0
1620811670000|2021-05-12 09:27:50|3843|3842|3842.5|3842|3843.5|3842.5|3842.5|3841.5|52
1620811690000|2021-05-12 09:28:10|3843|3842.5|3842|3841|3843|3842.5|3841.5|3840.5|417
1620811700000|2021-05-12 09:28:20|3842.5|3841.5|3840.5|3840|3842.5|3841.5|3840.5|3840|1567
1620811710000|2021-05-12 09:28:30|3840|3839.5|3840|3839|3840|3839.5|3839|3838.5|861
1620811720000|2021-05-12 09:28:40|3840.5|3839.5|3840.5|3840|3841|3840.5|3840|3839.5|117
1620811730000|2021-05-12 09:28:50|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839|196
1620811740000|2021-05-12 09:29:00|3841|3840|3841|3840.5|3841|3840.5|3841|3840|72
1620811750000|2021-05-12 09:29:10|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|237
1620811760000|2021-05-12 09:29:20|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|176
1620811770000|2021-05-12 09:29:30|3839.5|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|92
1620811780000|2021-05-12 09:29:40|3839.5|3838|3838.5|3838|3839.5|3838|3838|3837.5|587
1620811790000|2021-05-12 09:29:50|3838|3837.5|3838|3837.5|3838|3838|3838|3837.5|150
1620811800000|2021-05-12 09:30:00|3838.5|3837|3838.5|3837.5|3838.5|3838|3838|3837|110
1620811810000|2021-05-12 09:30:10|3838|3838|3838.5|3838|3838.5|3838|3838|3838|144
1620811820000|2021-05-12 09:30:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|219
1620811840000|2021-05-12 09:30:40|3838.5|3838|3837.5|3837|3839|3838.5|3837.5|3837|1236
1620811850000|2021-05-12 09:30:50|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|92
1620811860000|2021-05-12 09:31:00|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|63
1620811870000|2021-05-12 09:31:10|3837.5|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|101
1620811880000|2021-05-12 09:31:20|3838|3837.5|3838.5|3838|3839|3838|3838|3837.5|480
1620811890000|2021-05-12 09:31:30|3838|3837.5|3837.5|3836.5|3838.5|3837.5|3836.5|3836|288
1620811900000|2021-05-12 09:31:40|3837|3836|3837|3836|3837|3836|3837|3836|0
1620811910000|2021-05-12 09:31:50|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|0
1620811920000|2021-05-12 09:32:00||3835||3835.5||3835.5||3835|0
1620811930000|2021-05-12 09:32:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|815
1620811940000|2021-05-12 09:32:20|3835|3834.5|3835|3834|3835|3834.5|3834|3833.5|2345
1620811950000|2021-05-12 09:32:30|3834.5|3834.5|3835.5|3835|3835.5|3835|3834.5|3834|702
1620811960000|2021-05-12 09:32:40|3836|3835.5|3835|3834.5|3836.5|3835.5|3835|3834|92
1620811970000|2021-05-12 09:32:50|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|0
1620811980000|2021-05-12 09:33:00|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3832.5|334
1620811990000|2021-05-12 09:33:10|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|275
1620812000000|2021-05-12 09:33:20|3833.5||3833.5||3833.5||3833.5||2
1620812010000|2021-05-12 09:33:30|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|3
1620812020000|2021-05-12 09:33:40|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|179
1620812030000|2021-05-12 09:33:50|3834.5|3833.5|3833.5|3833|3835.5|3834.5|3833.5|3833|3066
1620812040000|2021-05-12 09:34:00|3833|3832.5|3832.5|3831.5|3833.5|3832.5|3832|3831|1230
1620812050000|2021-05-12 09:34:10|3832|3831|3829|3828.5|3832.5|3831.5|3829|3828.5|369
1620812060000|2021-05-12 09:34:20|3828.5|3828|3827.5|3826.5|3829|3828|3827.5|3826.5|111
1620812070000|2021-05-12 09:34:30|3827|3826|3826.5|3825.5|3827|3826.5|3826|3825.5|739
1620812080000|2021-05-12 09:34:40|3826|3825|3827|3826|3827.5|3826.5|3825.5|3825|1570
1620812090000|2021-05-12 09:34:50|3826.5|3826.5|3826.5|3826|3827|3826.5|3826.5|3825.5|0
1620812100000|2021-05-12 09:35:00|3827|3826.5|3826.5|3826|3827.5|3827|3826.5|3826|476
1620812110000|2021-05-12 09:35:10|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826.5|100
1620812120000|2021-05-12 09:35:20|3827|3826.5|3827|3826|3827.5|3826.5|3827|3826|205
1620812130000|2021-05-12 09:35:30|3827.5|3826.5|3827|3826.5|3827.5|3827|3827|3826|246
1620812140000|2021-05-12 09:35:40|3826.5|3826|3823.5|3823|3826.5|3826.5|3823.5|3822.5|652
1620812150000|2021-05-12 09:35:50|3824|3823.5|3824|3823|3824.5|3823.5|3823|3822|533
1620812160000|2021-05-12 09:36:00|3823.5|3823.5|3824.5|3823.5|3824.5|3824|3823.5|3822.5|416
1620812170000|2021-05-12 09:36:10|3824|3824|3824.5|3823.5|3824.5|3824|3824|3823|24
1620812180000|2021-05-12 09:36:20|3825|3824|3825.5|3825|3825.5|3825|3825|3823.5|1132
1620812190000|2021-05-12 09:36:30|3825|3824.5|3825|3824|3825.5|3824.5|3825|3824|150
1620812200000|2021-05-12 09:36:40|3824.5|3823.5|3825.5|3824.5|3825.5|3825|3824.5|3823.5|573
1620812210000|2021-05-12 09:36:50|3825|3824|3825.5|3824.5|3826|3825|3825|3824|203
1620812220000|2021-05-12 09:37:00|3825|3825|3825.5|3824.5|3826.5|3825.5|3825|3824.5|144
1620812230000|2021-05-12 09:37:10|3825|3825|3826|3825|3826|3825|3825|3825|0
1620812240000|2021-05-12 09:37:20|3825.5|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|0
1620812250000|2021-05-12 09:37:30|3826|3825.5|3826|3825.5|3826|3825.5|3825.5|3825|0
1620812260000|2021-05-12 09:37:40|3826.5|3826|3827.5|3827|3827.5|3827|3826.5|3825.5|153
1620812270000|2021-05-12 09:37:50|3827|3826.5|3828.5|3827.5|3828.5|3828|3827|3826|435
1620812280000|2021-05-12 09:38:00|3828|3827|3828|3827.5|3828.5|3828|3827|3826.5|927
1620812290000|2021-05-12 09:38:10|3828.5|3828|3826.5|3826|3828.5|3828|3826.5|3826|708
1620812300000|2021-05-12 09:38:20|3827|3826.5|3827|3826|3827.5|3827|3826.5|3826|943
1620812310000|2021-05-12 09:38:30|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|0
1620812320000|2021-05-12 09:38:40|3827|3826|3826.5|3826|3827|3826|3826.5|3826|1
1620812330000|2021-05-12 09:38:50|3827|3826.5|3826|3825.5|3827|3826.5|3825.5|3825|1252
1620812350000|2021-05-12 09:39:10|3825.5|3825|3824.5|3823.5|3825.5|3825|3824.5|3823.5|992
1620812360000|2021-05-12 09:39:20|3824|3824|3824|3823.5|3824.5|3824|3823.5|3823|1507
1620812370000|2021-05-12 09:39:30|3823.5|3823|3823|3822.5|3824|3823|3823|3822|483
1620812380000|2021-05-12 09:39:40|3823.5|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|114
1620812390000|2021-05-12 09:39:50|3823|3822|3823|3822.5|3823.5|3822.5|3823|3822|0
1620812400000|2021-05-12 09:40:00|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3822|500
1620812410000|2021-05-12 09:40:10|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|509
1620812420000|2021-05-12 09:40:20|3822|3821|3822.5|3822|3823|3822.5|3821.5|3821|2150
1620812430000|2021-05-12 09:40:30|3823|3822.5|3823|3822.5|3823.5|3822.5|3822.5|3822|1071
1620812440000|2021-05-12 09:40:40|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|726
1620812450000|2021-05-12 09:40:50|3822.5|3821|3821.5|3821|3822.5|3821|3821.5|3821|440
1620812460000|2021-05-12 09:41:00|3821|3820.5|3823|3822|3823|3822.5|3820|3819.5|10164
1620812470000|2021-05-12 09:41:10|3822.5|3821.5|3821.5|3821|3822.5|3821.5|3821.5|3821|710
1620812480000|2021-05-12 09:41:20|3822|3820.5|3821|3820.5|3822|3820.5|3821|3820.5|43
1620812490000|2021-05-12 09:41:30|3821.5|3821|3821|3820.5|3822|3821.5|3821|3820.5|922
1620812500000|2021-05-12 09:41:40|3821.5|3821|3821|3820|3821.5|3821|3820.5|3820|837
1620812510000|2021-05-12 09:41:50|3821.5|3820.5|3821.5|3820.5|3822|3821|3821|3820.5|362
1620812520000|2021-05-12 09:42:00|3822|3821|3823|3822|3823|3822|3821.5|3820.5|480
1620812530000|2021-05-12 09:42:10|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822|462
1620812540000|2021-05-12 09:42:20|3823.5|3823|3823|3822|3824|3823.5|3823|3822|0
1620812550000|2021-05-12 09:42:30||3822.5||3822.5||3822.5||3822.5|0
1620812560000|2021-05-12 09:42:40|3822.5|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|237
1620812580000|2021-05-12 09:43:00|3823|3822|3822|3821.5|3823|3822|3822|3821.5|1324
1620812590000|2021-05-12 09:43:10|3822.5|3822|3823|3822|3823|3822.5|3822.5|3821.5|198
1620812600000|2021-05-12 09:43:20|3822.5|3822.5|3822.5|3822|3822.5|3822.5|3822.5|3822|4
1620812620000|2021-05-12 09:43:40|3822|3821.5|3823|3822.5|3823|3822.5|3822|3821.5|1866
1620812630000|2021-05-12 09:43:50|3823.5|3823|3823|3822|3823.5|3823|3822.5|3822|544
1620812640000|2021-05-12 09:44:00|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|8
1620812650000|2021-05-12 09:44:10|3823.5|3822.5|3824.5|3824|3825.5|3825|3823.5|3822.5|971
1620812660000|2021-05-12 09:44:20|3825|3824.5|3824.5|3823.5|3825|3824.5|3824|3823.5|130
1620812670000|2021-05-12 09:44:30|3825|3824|3825|3824|3825|3824.5|3824.5|3823.5|179
1620812680000|2021-05-12 09:44:40|3824.5|3824.5|3825.5|3825|3826|3825|3824.5|3824.5|0
1620812690000|2021-05-12 09:44:50|||||||||222
1620812700000|2021-05-12 09:45:00|3825|3824.5|3824|3823.5|3825|3824.5|3824|3823.5|557
1620812710000|2021-05-12 09:45:10|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|512
1620812720000|2021-05-12 09:45:20||3823.5||3823.5||3823.5||3823.5|0
1620812730000|2021-05-12 09:45:30|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|85
1620812740000|2021-05-12 09:45:40|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|1
1620812750000|2021-05-12 09:45:50|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|60
1620812760000|2021-05-12 09:46:00|3823|3822.5|3823.5|3823|3824|3823.5|3823|3822.5|166
1620812770000|2021-05-12 09:46:10|3824|3823.5|3825|3824|3825|3824|3824|3823|134
1620812780000|2021-05-12 09:46:20|3825.5|3824.5|3826|3825|3826|3825|3825|3824.5|0
1620812790000|2021-05-12 09:46:30|3825.5|3825.5|3825|3824|3826.5|3825.5|3825|3824|429
1620812800000|2021-05-12 09:46:40|3824.5|3823.5|3823.5|3823|3824.5|3823.5|3823.5|3823|0
1620812810000|2021-05-12 09:46:50||3822.5||3822.5||3823||3822.5|0
1620812820000|2021-05-12 09:47:00|3823|3822|3823.5|3823|3823.5|3823|3823|3822|2475
1620812830000|2021-05-12 09:47:10|3824|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|685
1620812840000|2021-05-12 09:47:20|3825|3824.5|3826.5|3826|3826.5|3826|3825|3824|338
1620812850000|2021-05-12 09:47:30|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|1071
1620812860000|2021-05-12 09:47:40|3826|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|99
1620812870000|2021-05-12 09:47:50|3826|3825|3825.5|3824.5|3826|3825|3825|3824.5|261
1620812880000|2021-05-12 09:48:00|3825|3824|3825|3824.5|3825.5|3824.5|3824.5|3824|0
1620812890000|2021-05-12 09:48:10|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|92
1620812910000|2021-05-12 09:48:30|3825|3824.5|3823.5|3822.5|3825|3824.5|3823|3822.5|1068
1620812920000|2021-05-12 09:48:40|3823|3822|3821|3820.5|3823|3822|3821|3820.5|1027
1620812930000|2021-05-12 09:48:50|3820.5|3820|3822.5|3821.5|3822.5|3821.5|3820.5|3820|281
1620812940000|2021-05-12 09:49:00|3822|3821|3823|3822.5|3823|3822.5|3821.5|3821|745
1620812950000|2021-05-12 09:49:10|3823.5|3822|3822.5|3822|3823.5|3822.5|3822.5|3822|254
1620812960000|2021-05-12 09:49:20|3822|3821.5|3823.5|3823|3823.5|3823|3822|3821.5|664
1620812970000|2021-05-12 09:49:30|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|512
1620812980000|2021-05-12 09:49:40||3822.5||3823||3823||3822.5|1
1620812990000|2021-05-12 09:49:50|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1620813000000|2021-05-12 09:50:00|3823.5|3823|3823.5|3823|3823.5|3823.5|3823.5|3823|8
1620813010000|2021-05-12 09:50:10|3824|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|223
1620813020000|2021-05-12 09:50:20|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|123
1620813030000|2021-05-12 09:50:30|3823.5|3823.5|3823.5|3823|3825|3824|3823.5|3823|518
1620813040000|2021-05-12 09:50:40|3824||3823.5||3824||3823.5||280
1620813050000|2021-05-12 09:50:50|3823|3822.5|3824|3823|3824|3823.5|3823|3822.5|902
1620813060000|2021-05-12 09:51:00|3823.5|3822.5|3823|3822.5|3824|3823.5|3823|3822.5|0
1620813070000|2021-05-12 09:51:10|3822.5|3822|3822|3821|3822.5|3822|3822|3821|169
1620813080000|2021-05-12 09:51:20|3821.5|3820.5|3822|3821.5|3822.5|3821.5|3821.5|3820.5|0
1620813090000|2021-05-12 09:51:30|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|83
1620813100000|2021-05-12 09:51:40|3821|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|344
1620813120000|2021-05-12 09:52:00|3822|3821.5|3821.5|3820.5|3822|3821.5|3821|3820.5|657
1620813130000|2021-05-12 09:52:10|3821|3820|3820.5|3820|3821|3820|3820.5|3820|0
1620813140000|2021-05-12 09:52:20|3821||3820.5||3821||3820.5||2
1620813150000|2021-05-12 09:52:30|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|235
1620813160000|2021-05-12 09:52:40|3821|3820.5|3821|3820|3821|3820.5|3821|3820|164
1620813170000|2021-05-12 09:52:50|3820.5|3819.5|3820|3819|3820.5|3820|3819.5|3819|950
1620813180000|2021-05-12 09:53:00||3819.5||3819.5||3819.5||3819.5|0
1620813190000|2021-05-12 09:53:10|3820.5||3820||3820.5||3820||220
1620813200000|2021-05-12 09:53:20|3819.5|3819|3819.5|3819|3820|3819.5|3819.5|3819|346
1620813210000|2021-05-12 09:53:30|3820|3819.5|3821|3820.5|3821.5|3820.5|3820|3819.5|64
1620813220000|2021-05-12 09:53:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|5
1620813230000|2021-05-12 09:53:50|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820|67
1620813240000|2021-05-12 09:54:00|3821.5|3821|3822|3821.5|3822.5|3821.5|3821|3820.5|207
1620813250000|2021-05-12 09:54:10|3821.5|3821|3822|3821|3822|3821.5|3821.5|3821|0
1620813260000|2021-05-12 09:54:20|3821.5|3821.5|3822|3821|3822|3821.5|3821.5|3821|0
1620813270000|2021-05-12 09:54:30|3821.5|3821.5|3822|3821.5|3822|3821.5|3821.5|3821.5|0
1620813280000|2021-05-12 09:54:40|3822.5|3821|3823|3822|3823|3822|3822.5|3821|125
1620813290000|2021-05-12 09:54:50|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822|3251
1620813300000|2021-05-12 09:55:00|3823.5|3823|3823|3822|3823.5|3823|3823|3822|339
1620813310000|2021-05-12 09:55:10|3822.5|3822.5|3822.5|3822|3822.5|3822.5|3822.5|3822|0
1620813320000|2021-05-12 09:55:20|3823|3822.5|3823|3822|3823|3822.5|3823|3822|241
1620813330000|2021-05-12 09:55:30|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|0
1620813340000|2021-05-12 09:55:40|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|31
1620813350000|2021-05-12 09:55:50|3822.5|3822.5|3823.5|3823|3823.5|3823|3822.5|3822|433
1620813360000|2021-05-12 09:56:00|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|140
1620813370000|2021-05-12 09:56:10|3823|3822.5|3822|3821.5|3823|3822.5|3822|3821|376
1620813380000|2021-05-12 09:56:20|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|79
1620813390000|2021-05-12 09:56:30|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|191
1620813400000|2021-05-12 09:56:40|3823|3822.5|3823|3822|3823|3822.5|3822.5|3822|489
1620813410000|2021-05-12 09:56:50|3823.5|3822.5|3823.5|3822.5|3823.5|3823|3823.5|3822.5|381
1620813420000|2021-05-12 09:57:00|3823|3822|3822.5|3822|3823|3822|3822.5|3822|797
1620813430000|2021-05-12 09:57:10|3823|3822.5|3825|3824|3825|3824.5|3822.5|3822.5|4
1620813440000|2021-05-12 09:57:20|3824.5|3824.5|3826|3825|3826|3825.5|3824.5|3824|650
1620813450000|2021-05-12 09:57:30|3825.5|3825.5|3826.5|3826|3827|3826|3825.5|3825|1121
1620813460000|2021-05-12 09:57:40|3826|3825.5|3825|3824.5|3826.5|3825.5|3825|3824.5|152
1620813470000|2021-05-12 09:57:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|108
1620813480000|2021-05-12 09:58:00|3824|3823.5|3823.5|3822.5|3824|3823.5|3823.5|3822.5|152
1620813490000|2021-05-12 09:58:10||3823||3823||3823||3822.5|0
1620813500000|2021-05-12 09:58:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|9
1620813520000|2021-05-12 09:58:40|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|526
1620813550000|2021-05-12 09:59:10|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|389
1620813560000|2021-05-12 09:59:20||3822||3822||3822.5||3822|52
1620813570000|2021-05-12 09:59:30|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821.5|51
1620813580000|2021-05-12 09:59:40|3822|3821|3822|3821.5|3822|3821.5|3822|3821|0
1620813590000|2021-05-12 09:59:50|3822.5|3822|3822|3821|3822.5|3822|3821.5|3821|784
1620813600000|2021-05-12 10:00:00|3821.5||3821.5||3822||3821.5||0
1620813610000|2021-05-12 10:00:10|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|317
1620813620000|2021-05-12 10:00:20|3821.5||3821||3821.5||3821||200
1620813630000|2021-05-12 10:00:30|3820.5|3820|3821|3820|3821|3820.5|3820.5|3819.5|744
1620813640000|2021-05-12 10:00:40|3820.5|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|304
1620813650000|2021-05-12 10:00:50|3820|3819.5|3820|3819|3820|3819.5|3820|3819|0
1620813660000|2021-05-12 10:01:00|3819.5|3818.5|3819.5|3819|3820|3819|3819|3818.5|4670
1620813670000|2021-05-12 10:01:10|3819|3818.5|3819|3818.5|3819.5|3819|3818.5|3818|1109
1620813680000|2021-05-12 10:01:20|3819.5||3819||3819.5||3819||1131
1620813690000|2021-05-12 10:01:30|3819.5||3819||3819.5||3819||648
1620813710000|2021-05-12 10:01:50|3819.5|3819|3821.5|3820.5|3821.5|3821|3819.5|3819|837
1620813720000|2021-05-12 10:02:00|3821|3820|3821.5|3821|3821.5|3821|3821|3820|0
1620813730000|2021-05-12 10:02:10|3821|3820.5|3821|3820|3821|3820.5|3821|3820|487
1620813740000|2021-05-12 10:02:20|3820.5|3820.5|3821|3820.5|3821|3820.5|3820.5|3820.5|101
1620813750000|2021-05-12 10:02:30|3821.5|3821|3823|3822.5|3823|3822.5|3821.5|3821|1852
1620813760000|2021-05-12 10:02:40|3822.5|3822|3821.5|3821|3822.5|3822|3821|3820.5|1972
1620813770000|2021-05-12 10:02:50|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|0
1620813780000|2021-05-12 10:03:00|3820.5|3820|3820.5|3819.5|3821|3820.5|3820|3819.5|703
1620813790000|2021-05-12 10:03:10|3820|3820|3820|3819.5|3820.5|3820|3820|3819.5|0
1620813800000|2021-05-12 10:03:20|3819.5|3819|3820|3819|3820|3819|3819.5|3819|327
1620813810000|2021-05-12 10:03:30|3819.5|3819.5|3820|3819.5|3820|3819.5|3819.5|3818.5|100
1620813820000|2021-05-12 10:03:40|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|0
1620813830000|2021-05-12 10:03:50|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|130
1620813850000|2021-05-12 10:04:10|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|710
1620813860000|2021-05-12 10:04:20|3819.5|3819|3821|3820|3821|3820|3819.5|3819|176
1620813870000|2021-05-12 10:04:30||3820.5||3820.5||3820.5||3820.5|0
1620813880000|2021-05-12 10:04:40|3821.5|3820|3822.5|3821.5|3822.5|3822|3821.5|3820|2
1620813890000|2021-05-12 10:04:50|3822|3822|3822.5|3822|3822.5|3822|3822|3822|93
1620813900000|2021-05-12 10:05:00|3822|3821.5|3825.5|3825|3825.5|3825|3822|3821.5|2755
1620813910000|2021-05-12 10:05:10|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|176
1620813920000|2021-05-12 10:05:20|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|500
1620813930000|2021-05-12 10:05:30|||||||||2
1620813940000|2021-05-12 10:05:40|3826|3825.5|3826|3825|3826|3825.5|3825.5|3825|286
1620813950000|2021-05-12 10:05:50|3825.5|3825.5|3826|3825.5|3826|3825.5|3824.5|3824|1305
1620813960000|2021-05-12 10:06:00|3826.5|3826|3827.5|3827|3827.5|3827|3826.5|3826|587
1620813970000|2021-05-12 10:06:10|3828||3827.5||3828||3827.5||606
1620813980000|2021-05-12 10:06:20|3827|3826.5|3827.5|3826.5|3827.5|3827|3827|3826.5|877
1620813990000|2021-05-12 10:06:30|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|604
1620814000000|2021-05-12 10:06:40|3827|3826|3827|3826.5|3827.5|3826.5|3827|3826|1258
1620814010000|2021-05-12 10:06:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|182
1620814020000|2021-05-12 10:07:00|3827|3826.5|3828|3827.5|3828|3827.5|3827|3826|245
1620814040000|2021-05-12 10:07:20|3828.5|3828|3829|3828|3829|3828|3828.5|3828|2
1620814050000|2021-05-12 10:07:30|3828.5||3828.5||3828.5||3828.5||0
1620814060000|2021-05-12 10:07:40|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3827|246
1620814080000|2021-05-12 10:08:00|3829|3828.5|3830|3829.5|3830.5|3829.5|3829|3828.5|119
1620814090000|2021-05-12 10:08:10|||||||||90
1620814100000|2021-05-12 10:08:20|3830.5|3830|3832|3831|3832|3831.5|3830.5|3830|1006
1620814110000|2021-05-12 10:08:30|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831|3830.5|782
1620814120000|2021-05-12 10:08:40|3832|3832|3833.5|3833|3833.5|3833|3832|3832|0
1620814140000|2021-05-12 10:09:00|3833|3832.5|3832|3831.5|3833|3832.5|3832|3831.5|1257
1620814160000|2021-05-12 10:09:20|3832.5|3832|3833|3832|3833|3832.5|3832|3831.5|424
1620814170000|2021-05-12 10:09:30|3832.5|3831.5|3833|3832|3833.5|3832.5|3832|3831.5|80
1620814180000|2021-05-12 10:09:40|3833.5|3832.5|3833|3832.5|3833.5|3832.5|3833|3832.5|0
1620814200000|2021-05-12 10:10:00|3833.5|3833|3834|3833|3834.5|3833.5|3833.5|3833|180
1620814210000|2021-05-12 10:10:10|3833.5|3833.5|3835.5|3834.5|3835.5|3835|3833.5|3833.5|1486
1620814220000|2021-05-12 10:10:20|3835|3834|3835|3834|3835.5|3834.5|3834.5|3834|683
1620814230000|2021-05-12 10:10:30|3834.5|3834.5|3834.5|3834|3834.5|3834.5|3834.5|3834|0
1620814250000|2021-05-12 10:10:50|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|708
1620814260000|2021-05-12 10:11:00|3835|3834.5|3834.5|3833.5|3835.5|3835|3834|3833.5|697
1620814270000|2021-05-12 10:11:10|3834||3834||3834||3834||0
1620814280000|2021-05-12 10:11:20|3833.5|3833|3834|3833.5|3834.5|3834|3833.5|3832.5|455
1620814290000|2021-05-12 10:11:30|3834.5|3834|3833.5|3833|3834.5|3834|3833.5|3832.5|280
1620814300000|2021-05-12 10:11:40|3834|3833.5|3835|3834.5|3835|3834.5|3834|3833.5|2
1620814310000|2021-05-12 10:11:50|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|0
1620814320000|2021-05-12 10:12:00|3835.5|3835|3834.5|3833.5|3836|3835|3834.5|3833.5|1289
1620814330000|2021-05-12 10:12:10|3835|3834|3835|3834|3835.5|3835|3834.5|3834|0
1620814340000|2021-05-12 10:12:20|3834.5|3834.5|3834.5|3834|3835|3834.5|3834.5|3833.5|0
1620814350000|2021-05-12 10:12:30|3835|3834.5|3835|3834|3835|3834.5|3834.5|3834|4
1620814360000|2021-05-12 10:12:40|3834.5|3834.5|3834.5|3833.5|3835.5|3835|3834.5|3833.5|254
1620814370000|2021-05-12 10:12:50|3834|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|0
1620814380000|2021-05-12 10:13:00|3834|3833|3833.5|3833|3834|3833|3833|3832.5|988
1620814390000|2021-05-12 10:13:10|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|150
1620814400000|2021-05-12 10:13:20|3834|3833.5|3834.5|3833.5|3834.5|3834|3834|3833.5|184
1620814410000|2021-05-12 10:13:30|3835|3834|3834|3833|3835|3834|3833.5|3833|357
1620814420000|2021-05-12 10:13:40|3834.5|3833.5|3834.5|3834|3835|3834|3834|3833.5|2183
1620814430000|2021-05-12 10:13:50|3834|3833.5|3833.5|3833|3834.5|3834|3833.5|3833|4928
1620814440000|2021-05-12 10:14:00|3834|3832.5|3833|3832.5|3834|3832.5|3833|3832.5|78
1620814450000|2021-05-12 10:14:10|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|160
1620814460000|2021-05-12 10:14:20|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|474
1620814480000|2021-05-12 10:14:40|3834.5|3834|3834.5|3834|3835|3834.5|3834.5|3834|786
1620814490000|2021-05-12 10:14:50|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|89
1620814500000|2021-05-12 10:15:00|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|92
1620814510000|2021-05-12 10:15:10|3834.5|3834.5|3835.5|3834.5|3835.5|3835|3834.5|3834.5|0
1620814520000|2021-05-12 10:15:20|3835|3834|3835|3834.5|3835|3834.5|3834.5|3834|976
1620814530000|2021-05-12 10:15:30|3835.5|3834|3835|3834|3835.5|3835|3834.5|3834|438
1620814540000|2021-05-12 10:15:40||3834.5||3834||3834.5||3834|0
1620814550000|2021-05-12 10:15:50|3835.5|3834.5|3835.5|3835|3836|3835.5|3835.5|3834.5|0
1620814560000|2021-05-12 10:16:00|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|0
1620814570000|2021-05-12 10:16:10|3836.5|3836|3837|3836.5|3837|3836.5|3835.5|3835|1897
1620814580000|2021-05-12 10:16:20|3836.5|3836|3837|3836|3837.5|3836.5|3836.5|3835.5|222
1620814600000|2021-05-12 10:16:40|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|0
1620814620000|2021-05-12 10:17:00|3836.5|3835.5|3836|3835|3836.5|3835.5|3835.5|3835|565
1620814630000|2021-05-12 10:17:10|3835.5|3835.5|3835.5|3835|3835.5|3835.5|3835.5|3834.5|5
1620814650000|2021-05-12 10:17:30|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835.5|174
1620814660000|2021-05-12 10:17:40|3836|3835|3836|3835.5|3837|3836.5|3835.5|3835|365
1620814670000|2021-05-12 10:17:50|3836.5|3836|3837.5|3837|3837.5|3837|3836.5|3836|1421
1620814680000|2021-05-12 10:18:00|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|300
1620814690000|2021-05-12 10:18:10|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|126
1620814700000|2021-05-12 10:18:20|3837|3837|3837|3836.5|3837|3837|3837|3836.5|110
1620814710000|2021-05-12 10:18:30|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|149
1620814720000|2021-05-12 10:18:40|3838|3838|3838|3837.5|3838.5|3838|3838|3837.5|0
1620814730000|2021-05-12 10:18:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|0
1620814740000|2021-05-12 10:19:00|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|1
1620814750000|2021-05-12 10:19:10|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|92
1620814760000|2021-05-12 10:19:20|3838.5|3838|3838.5|3838|3838.5|3838|3838|3837.5|110
1620814780000|2021-05-12 10:19:40|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|1225
1620814790000|2021-05-12 10:19:50|3838|3837.5|3837|3836.5|3838|3837.5|3837|3836.5|518
1620814800000|2021-05-12 10:20:00|3837.5|3837|3838|3837.5|3838.5|3838|3837.5|3837|195
1620814810000|2021-05-12 10:20:10|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3837.5|2546
1620814820000|2021-05-12 10:20:20|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3838|153
1620814830000|2021-05-12 10:20:30|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|117
1620814840000|2021-05-12 10:20:40|3839|3838|3839|3838.5|3839.5|3838.5|3839|3838|450
1620814850000|2021-05-12 10:20:50|3839.5||3839.5||3839.5||3839.5||40
1620814860000|2021-05-12 10:21:00|3839|3838|3837|3836.5|3839.5|3838|3837|3836.5|1969
1620814870000|2021-05-12 10:21:10|3837.5|3837|3838|3837.5|3838.5|3837.5|3837.5|3837|2852
1620814880000|2021-05-12 10:21:20|3838.5|3838|3838|3837|3839|3838|3838|3837|269
1620814890000|2021-05-12 10:21:30|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|0
1620814900000|2021-05-12 10:21:40|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|92
1620814910000|2021-05-12 10:21:50|3837.5||3837.5||3837.5||3837.5||0
1620814920000|2021-05-12 10:22:00|3837|3836.5|3835.5|3834.5|3837.5|3836.5|3835.5|3834.5|521
1620814930000|2021-05-12 10:22:10|3835|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|501
1620814940000|2021-05-12 10:22:20|3835|3834|3834.5|3833.5|3835|3834|3834|3833.5|255
1620814950000|2021-05-12 10:22:30|3834|3834|3832|3831.5|3834|3834|3832|3831.5|188
1620814960000|2021-05-12 10:22:40|3831.5|3831|3832.5|3832|3833|3832|3831.5|3830.5|459
1620814970000|2021-05-12 10:22:50|3833|3832.5|3833|3832|3833.5|3832.5|3832.5|3832|200
1620814980000|2021-05-12 10:23:00|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|477
1620814990000|2021-05-12 10:23:10|3831.5|3831.5|3831.5|3830.5|3832|3831.5|3831.5|3830.5|24
1620815000000|2021-05-12 10:23:20|3832|3831|3831.5|3831|3832|3831.5|3831.5|3830.5|197
1620815010000|2021-05-12 10:23:30|3831|3830.5|3832|3831|3832.5|3832|3831|3830.5|1626
1620815020000|2021-05-12 10:23:40|3832.5|3831.5|3833.5|3832.5|3833.5|3832.5|3832|3831.5|652
1620815030000|2021-05-12 10:23:50|3834|3833|3833|3832.5|3834|3833|3833|3832.5|92
1620815040000|2021-05-12 10:24:00|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|2
1620815050000|2021-05-12 10:24:10||3832.5||3832.5||3832.5||3832.5|2
1620815060000|2021-05-12 10:24:20|3833||3833||3833.5||3833||0
1620815070000|2021-05-12 10:24:30|3832.5|3832|3832|3831|3832.5|3832|3832|3831|214
1620815080000|2021-05-12 10:24:40|3832.5|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|429
1620815090000|2021-05-12 10:24:50|3832|3831.5|3833|3832|3833|3832|3832|3831.5|143
1620815100000|2021-05-12 10:25:00|3832.5||3833||3833||3832.5||0
1620815110000|2021-05-12 10:25:10|3832.5||3832.5||3833||3832.5||0
1620815120000|2021-05-12 10:25:20|||||||||200
1620815130000|2021-05-12 10:25:30|3833|3832.5|3833|3832.5|3833.5|3832.5|3833|3832|587
1620815140000|2021-05-12 10:25:40|3833.5|3833|3834.5|3833.5|3834.5|3833.5|3833.5|3833|318
1620815150000|2021-05-12 10:25:50|3834|3834|3834.5|3833.5|3834.5|3834|3833.5|3833|1438
1620815160000|2021-05-12 10:26:00|3834|3834|3834|3833.5|3834|3834|3834|3833.5|0
1620815170000|2021-05-12 10:26:10|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3832.5|514
1620815180000|2021-05-12 10:26:20||3832.5||3832.5||3833||3832.5|0
1620815190000|2021-05-12 10:26:30||3833||3833||3833||3833|0
1620815200000|2021-05-12 10:26:40|3834|3833.5|3834|3833|3834|3833.5|3833.5|3833|239
1620815210000|2021-05-12 10:26:50|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|5
1620815220000|2021-05-12 10:27:00|3834.5|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|510
1620815230000|2021-05-12 10:27:10|3834.5|3833|3833|3832.5|3834.5|3833|3833|3832.5|1019
1620815240000|2021-05-12 10:27:20|3833.5|3833|3833.5|3833|3834.5|3833.5|3833.5|3833|368
1620815250000|2021-05-12 10:27:30|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832|772
1620815260000|2021-05-12 10:27:40|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|818
1620815270000|2021-05-12 10:27:50|3833.5|3833|3832.5|3832|3833.5|3833|3832.5|3832|463
1620815280000|2021-05-12 10:28:00|3832|3831.5|3831.5|3830.5|3832.5|3831.5|3831|3830.5|133
1620815290000|2021-05-12 10:28:10|3831|3831|3832|3831|3832|3831.5|3831|3830.5|425
1620815300000|2021-05-12 10:28:20|3831.5|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|509
1620815310000|2021-05-12 10:28:30|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|197
1620815320000|2021-05-12 10:28:40|3832|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|19
1620815330000|2021-05-12 10:28:50|3833|3832|3833|3832|3833|3832.5|3833|3832|0
1620815340000|2021-05-12 10:29:00|3832.5|3832.5|3833.5|3832.5|3833.5|3832.5|3832.5|3832.5|13
1620815350000|2021-05-12 10:29:10|3832.5|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3831.5|914
1620815360000|2021-05-12 10:29:20|3833|3832|3833.5|3832.5|3833.5|3833|3833|3832|25
1620815370000|2021-05-12 10:29:30|3834|3833|3833.5|3833|3834|3833.5|3833.5|3833|462
1620815390000|2021-05-12 10:29:50|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|252
1620815400000|2021-05-12 10:30:00|3833.5|3833|3834|3833|3834|3833.5|3833|3832.5|774
1620815410000|2021-05-12 10:30:10|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|62
1620815420000|2021-05-12 10:30:20||3834||3834||3834||3834|0
1620815430000|2021-05-12 10:30:30|3835|3833.5|3834|3833.5|3835|3833.5|3834|3833.5|33
1620815450000|2021-05-12 10:30:50|3834.5|3834|3835|3834.5|3835.5|3835|3834.5|3834|978
1620815460000|2021-05-12 10:31:00|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|255
1620815470000|2021-05-12 10:31:10|3835|3834.5|3834.5|3834|3835.5|3835|3834.5|3834|201
1620815480000|2021-05-12 10:31:20|3835|3833.5|3835|3834.5|3835|3834.5|3835|3833.5|0
1620815490000|2021-05-12 10:31:30|||||||||256
1620815500000|2021-05-12 10:31:40|3834.5|3834|3834.5|3834|3835|3834.5|3834.5|3833.5|518
1620815510000|2021-05-12 10:31:50|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|2
1620815520000|2021-05-12 10:32:00||3835||3835||3835||3835|0
1620815540000|2021-05-12 10:32:20|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|92
1620815550000|2021-05-12 10:32:30|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834|305
1620815560000|2021-05-12 10:32:40|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|115
1620815570000|2021-05-12 10:32:50|3834.5|3834|3835.5|3834.5|3835.5|3835|3834.5|3833.5|50
1620815580000|2021-05-12 10:33:00|3836|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3834.5|532
1620815590000|2021-05-12 10:33:10|3836|3835|3836|3835|3836|3835|3835.5|3835|144
1620815600000|2021-05-12 10:33:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835|0
1620815610000|2021-05-12 10:33:30|3836|3835|3836|3835.5|3836|3835.5|3836|3835|0
1620815620000|2021-05-12 10:33:40||3835||3835||3835.5||3835|0
1620815630000|2021-05-12 10:33:50||3835.5||3835||3835.5||3835|0
1620815640000|2021-05-12 10:34:00|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835|0
1620815650000|2021-05-12 10:34:10|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|2
1620815670000|2021-05-12 10:34:30|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|92
1620815690000|2021-05-12 10:34:50|3836|3835.5|3836|3835|3836|3835.5|3836|3835|206
1620815700000|2021-05-12 10:35:00||3835.5||3835||3835.5||3835|0
1620815710000|2021-05-12 10:35:10|3836.5|3835.5|3837|3836|3837|3836|3836|3835|623
1620815720000|2021-05-12 10:35:20|3836.5||3836.5||3836.5||3836.5||0
1620815730000|2021-05-12 10:35:30|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|410
1620815740000|2021-05-12 10:35:40|3837.5|3837|3839|3838|3839|3838|3837.5|3837|113
1620815750000|2021-05-12 10:35:50|3838.5|3838.5|3839.5|3839|3840|3839|3838.5|3838.5|929
1620815760000|2021-05-12 10:36:00|3839|3838.5|3839|3838|3840|3839.5|3838|3837.5|7242
1620815770000|2021-05-12 10:36:10|3838.5|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|337
1620815780000|2021-05-12 10:36:20|3839.5|3839|3840|3839.5|3840|3839.5|3839|3838.5|267
1620815790000|2021-05-12 10:36:30|3839.5|3839|3840.5|3839.5|3841|3840|3839.5|3838.5|1623
1620815800000|2021-05-12 10:36:40|3840|3839|3839|3838.5|3840|3839|3839|3838|513
1620815810000|2021-05-12 10:36:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3837.5|0
1620815820000|2021-05-12 10:37:00|3839|3837.5|3838.5|3837.5|3839|3837.5|3838.5|3837.5|30
1620815830000|2021-05-12 10:37:10|3838|3837|3837|3836.5|3838|3837|3836.5|3836|16
1620815840000|2021-05-12 10:37:20|3836.5|3836|3836|3835|3836.5|3836|3835.5|3835|153
1620815850000|2021-05-12 10:37:30|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835.5|40
1620815860000|2021-05-12 10:37:40|3836.5|3835.5|3836.5|3835.5|3837|3835.5|3836|3835.5|0
1620815870000|2021-05-12 10:37:50|3836||3836||3836||3836||0
1620815880000|2021-05-12 10:38:00|3836.5|3836|3837.5|3836.5|3837.5|3837|3836.5|3836|94
1620815890000|2021-05-12 10:38:10|3838|3837|3839|3838.5|3839|3838.5|3838|3837|200
1620815900000|2021-05-12 10:38:20|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3839|137
1620815910000|2021-05-12 10:38:30|3840|3839|3840|3839.5|3840|3839.5|3839.5|3839|946
1620815920000|2021-05-12 10:38:40|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|0
1620815930000|2021-05-12 10:38:50|3841|3840.5|3841.5|3840.5|3842|3841.5|3841|3840.5|750
1620815940000|2021-05-12 10:39:00|3841|3840|3840.5|3840|3841.5|3840|3840.5|3840|303
1620815950000|2021-05-12 10:39:10|3840|3839.5|3839.5|3839|3840|3840|3839.5|3839|306
1620815960000|2021-05-12 10:39:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|2
1620815980000|2021-05-12 10:39:40|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3838.5|221
1620816000000|2021-05-12 10:40:00|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|1794
1620816010000|2021-05-12 10:40:10|3841|3840|3841|3840.5|3841.5|3840.5|3840.5|3840|242
1620816020000|2021-05-12 10:40:20|3841.5|3841|3842|3841.5|3842.5|3841.5|3841.5|3841|1002
1620816030000|2021-05-12 10:40:30|3842.5|3841|3843|3842.5|3844|3843|3841.5|3841|1561
1620816060000|2021-05-12 10:41:00|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|89
1620816070000|2021-05-12 10:41:10|3842|3841.5|3842|3841|3842|3841.5|3842|3841|267
1620816080000|2021-05-12 10:41:20|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840|766
1620816110000|2021-05-12 10:41:50|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|217
1620816120000|2021-05-12 10:42:00|3841.5|3841|3842|3841|3842|3841|3841.5|3841|164
1620816130000|2021-05-12 10:42:10|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1620816150000|2021-05-12 10:42:30|3841||3841.5||3841.5||3841||0
1620816160000|2021-05-12 10:42:40||3841||3840.5||3841||3840.5|0
1620816170000|2021-05-12 10:42:50|3841|3841|3840.5|3840|3841|3841|3840.5|3840|253
1620816180000|2021-05-12 10:43:00|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|1
1620816200000|2021-05-12 10:43:20|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|44
1620816210000|2021-05-12 10:43:30|||||||||25
1620816230000|2021-05-12 10:43:50|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|228
1620816250000|2021-05-12 10:44:10|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|502
1620816260000|2021-05-12 10:44:20|3841|3840.5|3840.5|3839.5|3841|3840.5|3840|3839.5|410
1620816270000|2021-05-12 10:44:30||3840||3839.5||3840||3839.5|0
1620816280000|2021-05-12 10:44:40||3840||3839.5||3840||3839.5|0
1620816290000|2021-05-12 10:44:50|3840|3839|3839.5|3839|3840|3839|3839|3838.5|3027
1620816300000|2021-05-12 10:45:00|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838|1403
1620816310000|2021-05-12 10:45:10|3839|3838|3838.5|3838|3839.5|3839|3838.5|3837.5|3164
1620816320000|2021-05-12 10:45:20|3839|3838.5|3839.5|3838.5|3839.5|3839|3838.5|3838.5|0
1620816330000|2021-05-12 10:45:30|3839|3838|3840|3839|3840|3839.5|3839|3838|848
1620816340000|2021-05-12 10:45:40|3839.5|3838.5|3841.5|3841|3841.5|3841|3839.5|3838.5|1678
1620816350000|2021-05-12 10:45:50|3841|3840.5|3841|3840|3841|3840.5|3840.5|3839.5|399
1620816360000|2021-05-12 10:46:00|3840.5|3840.5|3840.5|3839.5|3841|3840.5|3840.5|3839.5|0
1620816370000|2021-05-12 10:46:10|3840|3840|3840|3839.5|3840|3840|3839.5|3839|695
1620816380000|2021-05-12 10:46:20|3839.5|3839|3835|3834.5|3839.5|3839|3835|3834.5|1655
1620816390000|2021-05-12 10:46:30|3835.5|3834|3834|3833|3835.5|3834|3833.5|3832.5|0
1620816400000|2021-05-12 10:46:40|3833.5|3832.5|3834|3833|3834.5|3833.5|3833|3832.5|548
1620816410000|2021-05-12 10:46:50|3833.5|3832.5|3833.5|3832.5|3833.5|3833|3833|3832.5|152
1620816420000|2021-05-12 10:47:00|3834|3833|3835.5|3834.5|3835.5|3835|3834|3832.5|1310
1620816430000|2021-05-12 10:47:10|3835|3835|3837|3836.5|3837|3836.5|3835|3835|474
1620816440000|2021-05-12 10:47:20|3837.5|3836|3837.5|3837|3838|3837|3837.5|3836|587
1620816450000|2021-05-12 10:47:30|3837|3836.5|3836.5|3835.5|3837|3836.5|3836|3835|4
1620816460000|2021-05-12 10:47:40|3837|3836|3838|3837|3838|3837.5|3837|3835.5|39
1620816470000|2021-05-12 10:47:50|3837.5|3837.5|3836.5|3835.5|3838|3837.5|3836.5|3835.5|146
1620816480000|2021-05-12 10:48:00|3837|3836|3837|3836|3837.5|3837|3837|3835.5|178
1620816490000|2021-05-12 10:48:10|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835.5|533
1620816500000|2021-05-12 10:48:20|3836.5|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|0
1620816510000|2021-05-12 10:48:30|3836|3836|3836|3835.5|3836|3836|3836|3835.5|0
1620816520000|2021-05-12 10:48:40|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|444
1620816530000|2021-05-12 10:48:50|3836|3835|3835|3834|3836|3835|3835|3834|973
1620816540000|2021-05-12 10:49:00|3835.5|3834.5|3836|3835|3836|3835|3835|3834.5|0
1620816550000|2021-05-12 10:49:10|3835.5|3835.5|3835.5|3835|3836|3835.5|3835.5|3834.5|1127
1620816560000|2021-05-12 10:49:20|3836|3834.5|3836|3835.5|3836|3835.5|3836|3834.5|110
1620816570000|2021-05-12 10:49:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3835.5|100
1620816590000|2021-05-12 10:49:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|629
1620816600000|2021-05-12 10:50:00|3836.5|3836|3836.5|3836|3836.5|3836.5|3836|3835.5|205
1620816610000|2021-05-12 10:50:10|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|2
1620816620000|2021-05-12 10:50:20|3836.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3835.5|1478
1620816630000|2021-05-12 10:50:30|3837.5||3837||3837.5||3837||0
1620816640000|2021-05-12 10:50:40|3836.5|3836|3836.5|3835.5|3837|3836|3836|3835.5|468
1620816650000|2021-05-12 10:50:50|3836|3835|3836.5|3836|3836.5|3836|3836|3835|1253
1620816660000|2021-05-12 10:51:00|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|767
1620816670000|2021-05-12 10:51:10|3835.5|3835.5|3835.5|3835|3835.5|3835.5|3835.5|3835|0
1620816680000|2021-05-12 10:51:20|3836|3835.5|3835.5|3835|3836|3835.5|3835|3834.5|744
1620816690000|2021-05-12 10:51:30|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|0
1620816700000|2021-05-12 10:51:40|3835.5|3835|3835|3834|3836|3835.5|3835|3834|602
1620816710000|2021-05-12 10:51:50|3834.5|3834.5|3834.5|3833.5|3834.5|3834.5|3833.5|3833|1317
1620816720000|2021-05-12 10:52:00|3834|3834|3832.5|3832|3834|3834|3832.5|3832|3171
1620816730000|2021-05-12 10:52:10|3833|3832.5|3834.5|3834|3834.5|3834|3833|3832|1207
1620816740000|2021-05-12 10:52:20|3834|3833.5|3834|3833.5|3834|3834|3834|3833.5|158
1620816750000|2021-05-12 10:52:30|3834.5|3834|3834.5|3833.5|3834.5|3834|3833.5|3833|879
1620816760000|2021-05-12 10:52:40|3835|3834|3834|3833|3835|3834|3833.5|3833|168
1620816770000|2021-05-12 10:52:50|3833.5|3832.5|3833.5|3832.5|3834|3832.5|3833|3832.5|92
1620816790000|2021-05-12 10:53:10|3834|3833|3833.5|3833|3834|3833.5|3833.5|3833|402
1620816810000|2021-05-12 10:53:30|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|213
1620816820000|2021-05-12 10:53:40|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|20
1620816830000|2021-05-12 10:53:50|3833|3832.5|3833|3832.5|3833|3833|3833|3832|2
1620816840000|2021-05-12 10:54:00|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3832|107
1620816850000|2021-05-12 10:54:10|3833|3832.5|3832.5|3831.5|3833.5|3833|3832|3831.5|3261
1620816860000|2021-05-12 10:54:20|3833|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|0
1620816870000|2021-05-12 10:54:30|3832|3832|3831|3830|3832.5|3832|3830.5|3830|1292
1620816880000|2021-05-12 10:54:40|3830.5|3830.5|3831.5|3830.5|3831.5|3830.5|3830.5|3830|6
1620816890000|2021-05-12 10:54:50|3831||3831||3831||3831||0
1620816900000|2021-05-12 10:55:00|3831.5|3831|3831|3830|3832|3831.5|3830.5|3830|1240
1620816910000|2021-05-12 10:55:10|3830.5||3830.5||3831||3830.5||0
1620816920000|2021-05-12 10:55:20|3830|3829.5|3829.5|3829|3830|3829.5|3829|3828|752
1620816930000|2021-05-12 10:55:30|3829|3828.5|3829.5|3828.5|3830|3829|3829|3828.5|386
1620816940000|2021-05-12 10:55:40|3830|3829|3830.5|3830|3831|3830|3830|3829|2
1620816950000|2021-05-12 10:55:50|3830|3829.5|3831.5|3830.5|3831.5|3831|3830|3829|1532
1620816960000|2021-05-12 10:56:00|3832|3831|3831.5|3831|3832|3831.5|3831.5|3831|168
1620816970000|2021-05-12 10:56:10|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|53
1620816980000|2021-05-12 10:56:20|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829|390
1620816990000|2021-05-12 10:56:30||3829||3829.5||3829.5||3829|26
1620817000000|2021-05-12 10:56:40|3829.5|3829|3829.5|3828.5|3829.5|3829.5|3829.5|3828.5|201
1620817010000|2021-05-12 10:56:50||3829||3829||3829||3829|0
1620817020000|2021-05-12 10:57:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|320
1620817030000|2021-05-12 10:57:10|3829.5|3829|3830|3829.5|3830|3829.5|3829|3828.5|1632
1620817040000|2021-05-12 10:57:20|3829.5|3829|3828.5|3828|3829.5|3829|3828.5|3828|229
1620817050000|2021-05-12 10:57:30|3828|3827.5|3829.5|3829|3829.5|3829|3828|3827.5|1350
1620817060000|2021-05-12 10:57:40|3830|3828.5|3829.5|3829|3830|3829|3829.5|3828.5|0
1620817070000|2021-05-12 10:57:50|3830|3828.5|3829|3828.5|3830|3828.5|3829|3828.5|0
1620817080000|2021-05-12 10:58:00|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|60
1620817090000|2021-05-12 10:58:10|3828.5|3828|3828.5|3828|3829|3828|3828|3827.5|963
1620817100000|2021-05-12 10:58:20|3828|3827.5|3828.5|3828|3828.5|3828|3828|3827|856
1620817110000|2021-05-12 10:58:30|3829|3827.5|3828.5|3827.5|3829|3828.5|3828|3827.5|428
1620817120000|2021-05-12 10:58:40|3828|3828|3828.5|3827.5|3828.5|3828|3828|3827.5|0
1620817130000|2021-05-12 10:58:50|3829|3828|3829|3828.5|3829.5|3829|3828.5|3828|100
1620817140000|2021-05-12 10:59:00|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|96
1620817150000|2021-05-12 10:59:10|3827.5|3827|3826|3825.5|3827.5|3827|3826|3825.5|313
1620817160000|2021-05-12 10:59:20|3826.5|3826|3827.5|3827|3827.5|3827|3826|3825.5|471
1620817170000|2021-05-12 10:59:30|3828|3827.5|3828.5|3827.5|3828.5|3828|3828|3827|581
1620817180000|2021-05-12 10:59:40|3829|3828|3828.5|3828|3829|3828.5|3828.5|3828|0
1620817190000|2021-05-12 10:59:50|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|288
1620817200000|2021-05-12 11:00:00|3829|3828.5|3829|3828|3830|3829.5|3828.5|3828|507
1620817210000|2021-05-12 11:00:10|3828.5|3827.5|3828|3827.5|3828.5|3828|3828|3827|722
1620817220000|2021-05-12 11:00:20|3828.5|3827|3828.5|3827.5|3828.5|3827.5|3828.5|3827|0
1620817230000|2021-05-12 11:00:30|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1620817240000|2021-05-12 11:00:40|3828|3827|3828.5|3828|3828.5|3828|3828|3827|1
1620817260000|2021-05-12 11:01:00||3827.5||3828||3828||3827.5|253
1620817270000|2021-05-12 11:01:10|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3828.5|3828|779
1620817280000|2021-05-12 11:01:20|3829|3829|3829.5|3829|3829.5|3829|3829|3829|3
1620817290000|2021-05-12 11:01:30|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|119
1620817300000|2021-05-12 11:01:40|3830|3829|3830.5|3829.5|3831|3830|3830|3829|373
1620817310000|2021-05-12 11:01:50|3830|3830|3830|3829|3830|3830|3829.5|3828.5|35
1620817320000|2021-05-12 11:02:00|3829.5|3828.5|3829.5|3829|3829.5|3829|3829.5|3828.5|25
1620817330000|2021-05-12 11:02:10|3830|3828.5|3830|3829|3830|3829.5|3829.5|3828.5|0
1620817340000|2021-05-12 11:02:20|3830.5|3829.5|3832|3831|3832|3831|3830.5|3829.5|3176
1620817350000|2021-05-12 11:02:30|3831.5|3830.5|3832|3831|3832|3831.5|3831.5|3830.5|0
1620817360000|2021-05-12 11:02:40|3831.5|3831.5|3832|3831.5|3832.5|3831.5|3831.5|3831.5|0
1620817370000|2021-05-12 11:02:50|3832.5|3831|3833|3832.5|3833|3832.5|3832.5|3831|1112
1620817380000|2021-05-12 11:03:00|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3832|150
1620817390000|2021-05-12 11:03:10|3833|3832.5|3833|3832|3833|3832.5|3832.5|3832|632
1620817400000|2021-05-12 11:03:20|3832.5|3832.5|3833|3832.5|3833|3832.5|3832.5|3832|0
1620817410000|2021-05-12 11:03:30|3833.5|3832|3834.5|3833.5|3834.5|3833.5|3833.5|3832|199
1620817420000|2021-05-12 11:03:40|3834|3833|3832|3831.5|3834|3833|3832|3831.5|432
1620817430000|2021-05-12 11:03:50|3832.5|3832|3833|3832|3833|3832|3832.5|3831.5|517
1620817440000|2021-05-12 11:04:00|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|158
1620817460000|2021-05-12 11:04:20|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|699
1620817480000|2021-05-12 11:04:40|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830|185
1620817490000|2021-05-12 11:04:50|3832|3831.5|3832.5|3832|3833|3832|3832|3831.5|598
1620817500000|2021-05-12 11:05:00|3832|3831.5|3832|3831|3832.5|3832|3831|3830.5|2023
1620817510000|2021-05-12 11:05:10|3832.5|3831.5|3833|3832.5|3833.5|3832.5|3832.5|3831.5|101
1620817520000|2021-05-12 11:05:20|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|0
1620817540000|2021-05-12 11:05:40|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|92
1620817550000|2021-05-12 11:05:50|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|1
1620817560000|2021-05-12 11:06:00|3834|3833.5|3833|3832.5|3834.5|3833.5|3833|3832.5|532
1620817570000|2021-05-12 11:06:10|3832.5|3832|3832|3831.5|3832.5|3832|3832|3831.5|269
1620817580000|2021-05-12 11:06:20|3832.5||3832.5||3832.5||3832.5||172
1620817590000|2021-05-12 11:06:30|3833|3832|3832.5|3831.5|3833|3832|3832|3831.5|49
1620817610000|2021-05-12 11:06:50|3832|3831|3831.5|3831|3832|3831.5|3831.5|3831|231
1620817620000|2021-05-12 11:07:00|3831|3830.5|3831|3830.5|3831.5|3830.5|3831|3830|137
1620817630000|2021-05-12 11:07:10|3831.5||3831||3831.5||3831||0
1620817640000|2021-05-12 11:07:20|3830.5|3830|3830.5|3830|3831|3830.5|3830.5|3830|336
1620817650000|2021-05-12 11:07:30|3830|3829.5|3831.5|3830.5|3831.5|3831|3829.5|3829|1683
1620817660000|2021-05-12 11:07:40|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3830|956
1620817670000|2021-05-12 11:07:50|3831|3831|3831.5|3830.5|3831.5|3831|3831|3830|92
1620817680000|2021-05-12 11:08:00|3831|3830|3831|3830.5|3831|3830.5|3831|3830|0
1620817690000|2021-05-12 11:08:10|3830.5|3830|3829|3828.5|3830.5|3830.5|3829|3828|705
1620817700000|2021-05-12 11:08:20|3829.5|3828|3830|3829|3830|3829.5|3829.5|3828|192
1620817710000|2021-05-12 11:08:30|3830.5|3829.5|3830|3829.5|3830.5|3830|3830|3829|600
1620817720000|2021-05-12 11:08:40|3830.5||3830||3830.5||3830||0
1620817740000|2021-05-12 11:09:00|3830.5|3830|3830.5|3829.5|3830.5|3830|3830|3829.5|6
1620817750000|2021-05-12 11:09:10||3830||3830||3830||3829.5|0
1620817760000|2021-05-12 11:09:20|||||||||105
1620817770000|2021-05-12 11:09:30|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829.5|93
1620817780000|2021-05-12 11:09:40|3830.5||3830||3830.5||3830||8
1620817790000|2021-05-12 11:09:50|3830.5|3830|3831|3830.5|3831.5|3830.5|3830.5|3830|265
1620817800000|2021-05-12 11:10:00|3830.5|3830|3831|3830|3831|3830.5|3830.5|3830|379
1620817810000|2021-05-12 11:10:10|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|92
1620817820000|2021-05-12 11:10:20|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|208
1620817830000|2021-05-12 11:10:30|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|520
1620817840000|2021-05-12 11:10:40|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|150
1620817850000|2021-05-12 11:10:50|3832.5|3832|3833|3832|3833|3832.5|3832.5|3832|35
1620817860000|2021-05-12 11:11:00||3832.5||3832||3832.5||3832|0
1620817870000|2021-05-12 11:11:10|3832.5||3832.5||3832.5||3832.5||0
1620817880000|2021-05-12 11:11:20|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|92
1620817900000|2021-05-12 11:11:40|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|2
1620817910000|2021-05-12 11:11:50|3834.5|3834|3836|3835.5|3836|3835.5|3834.5|3833.5|732
1620817920000|2021-05-12 11:12:00|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|101
1620817930000|2021-05-12 11:12:10||3835||3835||3835||3835|4
1620817950000|2021-05-12 11:12:30|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|248
1620817960000|2021-05-12 11:12:40|3835.5|3835|3836|3835.5|3836|3835.5|3835|3835|710
1620817970000|2021-05-12 11:12:50|3835.5|3835|3835.5|3835|3835.5|3835|3835|3834.5|417
1620817990000|2021-05-12 11:13:10|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|80
1620818000000|2021-05-12 11:13:20|3836.5|3836|3837|3836.5|3837|3836.5|3836.5|3836|100
1620818010000|2021-05-12 11:13:30|3836.5|3836|3838|3837.5|3838.5|3837.5|3836.5|3836|494
1620818020000|2021-05-12 11:13:40|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|449
1620818030000|2021-05-12 11:13:50|3838||3838||3838.5||3838||0
1620818040000|2021-05-12 11:14:00|3838.5||3838.5||3838.5||3838||0
1620818050000|2021-05-12 11:14:10|3838|3837|3837.5|3836.5|3838|3837|3836.5|3836|1050
1620818060000|2021-05-12 11:14:20|3837|3837|3838|3837|3838|3837|3837|3837|0
1620818070000|2021-05-12 11:14:30||3837.5||3837.5||3837.5||3837|0
1620818080000|2021-05-12 11:14:40|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|0
1620818090000|2021-05-12 11:14:50|3837.5|3837|3837.5|3837|3838|3837|3837.5|3837|383
1620818100000|2021-05-12 11:15:00|3838|3837.5|3839|3838.5|3839.5|3838.5|3838|3837.5|516
1620818110000|2021-05-12 11:15:10|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3839|516
1620818120000|2021-05-12 11:15:20|3840|3839|3840|3839.5|3840|3839.5|3839.5|3839|52
1620818130000|2021-05-12 11:15:30|3840.5|3840|3841|3840|3842|3841|3840|3840|82
1620818140000|2021-05-12 11:15:40|3840.5|3840.5|3841|3840|3841.5|3841|3840.5|3840|705
1620818150000|2021-05-12 11:15:50||3840.5||3840.5||3840.5||3840|0
1620818160000|2021-05-12 11:16:00|3840.5|3840|3840|3839|3840.5|3840|3840|3839|413
1620818170000|2021-05-12 11:16:10||3839.5||3839.5||3839.5||3839.5|0
1620818180000|2021-05-12 11:16:20|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|203
1620818190000|2021-05-12 11:16:30|3840|3839.5|3840|3839|3840.5|3839.5|3839.5|3839|732
1620818200000|2021-05-12 11:16:40|3839.5||3840||3840||3839.5||0
1620818210000|2021-05-12 11:16:50|3839.5|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3837.5|594
1620818220000|2021-05-12 11:17:00|3838|3837.5|3837.5|3837|3838|3837.5|3836.5|3836|833
1620818230000|2021-05-12 11:17:10|3838|3836.5|3836|3835.5|3838|3837|3836|3835.5|293
1620818240000|2021-05-12 11:17:20|3835.5|3835|3835|3834|3836|3835.5|3834.5|3834|2091
1620818250000|2021-05-12 11:17:30|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|387
1620818260000|2021-05-12 11:17:40|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|92
1620818270000|2021-05-12 11:17:50|3835|3835|3834.5|3834|3835|3835|3834.5|3833.5|10
1620818280000|2021-05-12 11:18:00|3835|3833.5|3833.5|3832.5|3835|3833.5|3832|3831.5|533
1620818290000|2021-05-12 11:18:10|3834|3833|3834|3833|3834|3833.5|3834|3832.5|0
1620818300000|2021-05-12 11:18:20|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|735
1620818310000|2021-05-12 11:18:30|3834.5|3833.5|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|361
1620818320000|2021-05-12 11:18:40|3835|3834|3835|3834.5|3835|3834.5|3834.5|3833.5|173
1620818330000|2021-05-12 11:18:50|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|108
1620818340000|2021-05-12 11:19:00|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|614
1620818350000|2021-05-12 11:19:10|3837|3835.5|3836.5|3836|3837|3836.5|3836.5|3835.5|0
1620818360000|2021-05-12 11:19:20|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|0
1620818380000|2021-05-12 11:19:40|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|5
1620818390000|2021-05-12 11:19:50|3837.5||3837.5||3837.5||3837||0
1620818400000|2021-05-12 11:20:00|3837|3837|3837.5|3837|3837.5|3837|3837|3837|144
1620818410000|2021-05-12 11:20:10|3838||3837.5||3838||3837.5||535
1620818420000|2021-05-12 11:20:20|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|2
1620818430000|2021-05-12 11:20:30|3838.5|3838|3839.5|3839|3840|3839.5|3838.5|3838|313
1620818440000|2021-05-12 11:20:40|3840|3839.5|3840.5|3840|3841|3840|3840|3839.5|102
1620818450000|2021-05-12 11:20:50|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|776
1620818460000|2021-05-12 11:21:00|3840.5|3839|3841|3840|3841|3840|3840.5|3839|0
1620818470000|2021-05-12 11:21:10|3841.5|3840.5|3840.5|3840|3841.5|3841|3840.5|3840|744
1620818480000|2021-05-12 11:21:20|3840|3839.5|3839.5|3838.5|3841|3840|3838|3837.5|3218
1620818490000|2021-05-12 11:21:30|3839|3838|3839|3838|3839.5|3838|3838.5|3838|122
1620818500000|2021-05-12 11:21:40|3838.5|3838.5|3838.5|3838|3839|3838.5|3837.5|3837|1172
1620818510000|2021-05-12 11:21:50|3838|3837.5|3838|3837.5|3838|3838|3838|3837|0
1620818520000|2021-05-12 11:22:00|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837|234
1620818530000|2021-05-12 11:22:10|3837.5|3837|3838|3837|3838|3837.5|3837.5|3836.5|0
1620818540000|2021-05-12 11:22:20|3837.5|3836.5|3837|3836|3838|3837|3837|3836|474
1620818550000|2021-05-12 11:22:30|3836.5|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3834.5|0
1620818560000|2021-05-12 11:22:40|3835|3834.5|3835.5|3834.5|3836|3835|3835|3834.5|295
1620818570000|2021-05-12 11:22:50|3835|3835|3835|3834.5|3835|3835|3835|3834.5|0
1620818580000|2021-05-12 11:23:00|3835.5|3835|3836.5|3835.5|3836.5|3836|3835|3834.5|1303
1620818590000|2021-05-12 11:23:10|3836|3836|3836.5|3835.5|3836.5|3836|3836|3835.5|0
1620818600000|2021-05-12 11:23:20|3836|3835|3836|3835|3836|3835.5|3835.5|3835|105
1620818610000|2021-05-12 11:23:30|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3835|3834|0
1620818620000|2021-05-12 11:23:40|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|0
1620818630000|2021-05-12 11:23:50|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|144
1620818640000|2021-05-12 11:24:00|3834.5|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|547
1620818650000|2021-05-12 11:24:10|3834|3834|3834.5|3834|3834.5|3834|3834|3833.5|449
1620818660000|2021-05-12 11:24:20|3835|3833.5|3834.5|3834|3835|3834|3834.5|3833.5|0
1620818670000|2021-05-12 11:24:30|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|70
1620818680000|2021-05-12 11:24:40|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|506
1620818690000|2021-05-12 11:24:50|3835|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|830
1620818700000|2021-05-12 11:25:00|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|637
1620818710000|2021-05-12 11:25:10|3836|3835|3836|3835.5|3836|3835.5|3836|3835|0
1620818720000|2021-05-12 11:25:20|3835.5|3835|3836|3835|3836|3835|3835.5|3834.5|149
1620818730000|2021-05-12 11:25:30|3835.5|3835.5|3836|3835.5|3836|3835.5|3835.5|3835.5|0
1620818740000|2021-05-12 11:25:40|||||||||1
1620818750000|2021-05-12 11:25:50|3836.5|3836|3836.5|3836|3836.5|3836|3836|3835.5|235
1620818760000|2021-05-12 11:26:00||3835.5||3836||3836||3835.5|0
1620818770000|2021-05-12 11:26:10|3836|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|0
1620818790000|2021-05-12 11:26:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3835.5|2
1620818800000|2021-05-12 11:26:40||3835.5||3836||3836||3835.5|0
1620818810000|2021-05-12 11:26:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|92
1620818830000|2021-05-12 11:27:10|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|529
1620818860000|2021-05-12 11:27:40|3836|3835.5|3837.5|3836.5|3837.5|3837|3836|3835.5|442
1620818870000|2021-05-12 11:27:50|3838|3837|3838|3837.5|3838|3837.5|3838|3837|249
1620818880000|2021-05-12 11:28:00|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|77
1620818890000|2021-05-12 11:28:10|3838||3838||3838||3838||0
1620818900000|2021-05-12 11:28:20|3837.5|3836.5|3837|3836|3837.5|3836.5|3836|3835.5|495
1620818920000|2021-05-12 11:28:40||3836.5||3836||3836.5||3836|0
1620818930000|2021-05-12 11:28:50||3836.5||3836||3836.5||3836|0
1620818940000|2021-05-12 11:29:00|3836.5|3835.5|3837.5|3837|3837.5|3837|3836|3835.5|531
1620818950000|2021-05-12 11:29:10|3838|3837.5|3838|3837.5|3838|3837.5|3837|3836.5|75
1620818960000|2021-05-12 11:29:20||3837||3837||3837.5||3837|0
1620818970000|2021-05-12 11:29:30||3837.5||3837.5||3837.5||3837|0
1620818980000|2021-05-12 11:29:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|2
1620819000000|2021-05-12 11:30:00|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|155
1620819010000|2021-05-12 11:30:10|3838|3837.5|3839|3838.5|3839.5|3838.5|3838|3837.5|320
1620819020000|2021-05-12 11:30:20|3839.5|3839|3840|3839|3840.5|3839.5|3839.5|3839|904
1620819030000|2021-05-12 11:30:30|3840.5|3839.5|3840|3839|3840.5|3839.5|3839.5|3839|18
1620819050000|2021-05-12 11:30:50|3840.5|3839.5|3841|3840.5|3841.5|3840.5|3840.5|3839.5|2
1620819060000|2021-05-12 11:31:00|3840.5|3840|3840.5|3840|3841|3840.5|3840.5|3840|165
1620819070000|2021-05-12 11:31:10|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|281
1620819080000|2021-05-12 11:31:20||3838.5||3839||3839||3838.5|0
1620819090000|2021-05-12 11:31:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|376
1620819100000|2021-05-12 11:31:40|3839.5|3839|3840|3839|3840|3839.5|3839.5|3838.5|483
1620819110000|2021-05-12 11:31:50|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|0
1620819120000|2021-05-12 11:32:00|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|188
1620819130000|2021-05-12 11:32:10|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|0
1620819140000|2021-05-12 11:32:20|3840|3839|3840|3839.5|3840|3839.5|3840|3839|92
1620819150000|2021-05-12 11:32:30|3839.5|3839|3839.5|3839|3840|3839|3839.5|3838.5|17
1620819160000|2021-05-12 11:32:40|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838.5|0
1620819170000|2021-05-12 11:32:50|3840|3839|3840|3839|3840|3839.5|3840|3839|0
1620819180000|2021-05-12 11:33:00|3839.5|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|92
1620819200000|2021-05-12 11:33:20|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|140
1620819210000|2021-05-12 11:33:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838|407
1620819220000|2021-05-12 11:33:40||3838||3838||3838.5||3838|0
1620819230000|2021-05-12 11:33:50|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839.5|3838.5|186
1620819240000|2021-05-12 11:34:00|3840|3839|3838.5|3838|3840|3839|3838.5|3838|0
1620819250000|2021-05-12 11:34:10|3839|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3838|408
1620819260000|2021-05-12 11:34:20|3839.5|3838|3839.5|3838.5|3839.5|3839|3839.5|3838|31
1620819270000|2021-05-12 11:34:30|3839|3839|3839.5|3839|3839.5|3839|3839|3838.5|136
1620819280000|2021-05-12 11:34:40|3840|3839.5|3840|3839|3840|3839.5|3840|3839|95
1620819290000|2021-05-12 11:34:50|3839.5|3839.5|3840|3839|3840.5|3839.5|3839.5|3839|0
1620819300000|2021-05-12 11:35:00|3839.5|3838.5|3839.5|3839|3839.5|3839|3839|3838|179
1620819310000|2021-05-12 11:35:10|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|60
1620819320000|2021-05-12 11:35:20|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3838.5|103
1620819330000|2021-05-12 11:35:30|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3839.5|3839|0
1620819340000|2021-05-12 11:35:40|3840|3839|3840|3839|3840|3839|3839.5|3839|0
1620819350000|2021-05-12 11:35:50|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|1066
1620819360000|2021-05-12 11:36:00|3839|3839|3840.5|3839.5|3840.5|3839.5|3839|3838.5|0
1620819370000|2021-05-12 11:36:10|3840|3840|3840.5|3839.5|3841|3840|3840|3839.5|0
1620819380000|2021-05-12 11:36:20|3840||3840.5||3840.5||3840||0
1620819390000|2021-05-12 11:36:30|3840||3840||3840||3840||164
1620819400000|2021-05-12 11:36:40|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|1
1620819410000|2021-05-12 11:36:50|3840.5|3840|3841|3840.5|3841.5|3841|3840.5|3840|8
1620819420000|2021-05-12 11:37:00|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3839.5|818
1620819430000|2021-05-12 11:37:10|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|284
1620819440000|2021-05-12 11:37:20|3840|3839|3840|3839.5|3840|3839.5|3840|3839|0
1620819450000|2021-05-12 11:37:30|3839.5|3839|3840.5|3839.5|3840.5|3840|3839.5|3839|371
1620819460000|2021-05-12 11:37:40|3840|3839|3840|3839|3840|3839.5|3840|3839|0
1620819470000|2021-05-12 11:37:50|3839.5||3839.5||3839.5||3839.5||0
1620819480000|2021-05-12 11:38:00|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839|53
1620819490000|2021-05-12 11:38:10||3840||3839.5||3840||3839.5|0
1620819500000|2021-05-12 11:38:20|3840|3840|3840|3839|3840|3840|3839|3838.5|1038
1620819510000|2021-05-12 11:38:30|3839.5|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|99
1620819520000|2021-05-12 11:38:40||3838.5||3839||3839||3838.5|0
1620819540000|2021-05-12 11:39:00|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|158
1620819550000|2021-05-12 11:39:10|3839.5|3839|3840|3839|3840|3839|3839.5|3839|1251
1620819560000|2021-05-12 11:39:20|3839.5|3839.5|3839.5|3839|3839.5|3839.5|3839.5|3839|179
1620819580000|2021-05-12 11:39:40|3839|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|289
1620819590000|2021-05-12 11:39:50|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|334
1620819600000|2021-05-12 11:40:00|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|500
1620819610000|2021-05-12 11:40:10||3839||3838.5||3839||3838.5|0
1620819620000|2021-05-12 11:40:20||3839||3839||3839||3839|0
1620819630000|2021-05-12 11:40:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|0
1620819640000|2021-05-12 11:40:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|167
1620819650000|2021-05-12 11:40:50|3839|3838.5|3839.5|3838.5|3839.5|3839|3838.5|3838|512
1620819660000|2021-05-12 11:41:00|3839|3839|3838.5|3838|3839|3839|3838.5|3838|60
1620819670000|2021-05-12 11:41:10|3839|3838.5|3839.5|3839|3839.5|3839|3838.5|3838|8
1620819680000|2021-05-12 11:41:20|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|0
1620819690000|2021-05-12 11:41:30|3839|3838|3839|3838|3839.5|3838.5|3838.5|3837.5|118
1620819700000|2021-05-12 11:41:40|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839.5|3838.5|0
1620819720000|2021-05-12 11:42:00||3839||3839||3839||3839|10
1620819730000|2021-05-12 11:42:10|3839|3838.5|3839|3838|3839|3838.5|3839|3838|60
1620819740000|2021-05-12 11:42:20|3838.5|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|0
1620819750000|2021-05-12 11:42:30|3839|3838.5|3840|3839.5|3840|3839.5|3839|3838.5|925
1620819760000|2021-05-12 11:42:40|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|25
1620819770000|2021-05-12 11:42:50|||||||||185
1620819780000|2021-05-12 11:43:00||3839.5||3840||3840||3839.5|1
1620819800000|2021-05-12 11:43:20|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|1007
1620819810000|2021-05-12 11:43:30|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|266
1620819830000|2021-05-12 11:43:50|||||||||12
1620819840000|2021-05-12 11:44:00|||||||||175
1620819860000|2021-05-12 11:44:20|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|769
1620819870000|2021-05-12 11:44:30|3840.5|3840|3841|3840|3841|3840.5|3840.5|3839.5|253
1620819880000|2021-05-12 11:44:40|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840.5|108
1620819890000|2021-05-12 11:44:50|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3840.5|15
1620819900000|2021-05-12 11:45:00|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|124
1620819910000|2021-05-12 11:45:10|3841|3840.5|3840|3839|3841|3840.5|3840|3839|1080
1620819920000|2021-05-12 11:45:20|3839.5|3838.5|3839.5|3839|3839.5|3839|3838.5|3838|427
1620819930000|2021-05-12 11:45:30|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839|1587
1620819940000|2021-05-12 11:45:40|3840|3839.5|3839.5|3839|3840.5|3840|3839.5|3839|214
1620819950000|2021-05-12 11:45:50||3838.5||3838.5||3839||3838.5|0
1620819960000|2021-05-12 11:46:00|3839|3839|3839.5|3838.5|3840|3839.5|3839|3838.5|278
1620819980000|2021-05-12 11:46:20||3839||3839||3839||3839|0
1620819990000|2021-05-12 11:46:30|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|132
1620820000000|2021-05-12 11:46:40|3841|3840|3840.5|3839.5|3841|3840|3840|3839|289
1620820010000|2021-05-12 11:46:50|3841|3840|3840.5|3839.5|3841|3840|3840|3839.5|101
1620820020000|2021-05-12 11:47:00|3840|3840|3840|3839.5|3840.5|3840|3840|3839.5|100
1620820040000|2021-05-12 11:47:20|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|220
1620820050000|2021-05-12 11:47:30|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|109
1620820060000|2021-05-12 11:47:40||3840||3840||3840||3840|0
1620820070000|2021-05-12 11:47:50|3840.5|3839.5|3841|3840|3841|3840|3840|3839.5|1714
1620820080000|2021-05-12 11:48:00|3840.5|3840.5|3841|3840|3841|3840.5|3840.5|3840|0
1620820090000|2021-05-12 11:48:10|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|151
1620820100000|2021-05-12 11:48:20||3840||3840.5||3840.5||3840|0
1620820110000|2021-05-12 11:48:30|||||||||10
1620820120000|2021-05-12 11:48:40|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|1072
1620820130000|2021-05-12 11:48:50|3840|3839|3840|3839.5|3840|3839.5|3840|3839|10
1620820140000|2021-05-12 11:49:00|3840.5|3840|3841|3840|3841|3840.5|3840|3839.5|210
1620820150000|2021-05-12 11:49:10|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3839.5|3839|273
1620820160000|2021-05-12 11:49:20|3840.5|3839|3840.5|3839.5|3840.5|3839.5|3840.5|3839|275
1620820170000|2021-05-12 11:49:30|3840|3840|3840|3839.5|3840|3840|3840|3839.5|0
1620820200000|2021-05-12 11:50:00|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|100
1620820210000|2021-05-12 11:50:10|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|108
1620820220000|2021-05-12 11:50:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1620820230000|2021-05-12 11:50:30|3840.5|3840|3840.5|3840|3841|3840.5|3840|3839|2012
1620820240000|2021-05-12 11:50:40|3841|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|863
1620820250000|2021-05-12 11:50:50|3840.5|3840|3841|3840|3841.5|3840.5|3840.5|3840|378
1620820260000|2021-05-12 11:51:00|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840|616
1620820270000|2021-05-12 11:51:10|3841|3841|3842|3841.5|3842|3841.5|3841|3841|1302
1620820290000|2021-05-12 11:51:30|3842.5|3842|3843|3842|3843|3842.5|3842.5|3842|15
1620820300000|2021-05-12 11:51:40||3842.5||3842.5||3842.5||3842.5|0
1620820310000|2021-05-12 11:51:50|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|119
1620820320000|2021-05-12 11:52:00|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|1085
1620820350000|2021-05-12 11:52:30|||||||||5
1620820360000|2021-05-12 11:52:40|||||||||84
1620820400000|2021-05-12 11:53:20|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3842|559
1620820430000|2021-05-12 11:53:50|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|598
1620820440000|2021-05-12 11:54:00|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842.5|41
1620820450000|2021-05-12 11:54:10|3842.5|3842|3841.5|3840.5|3843|3842|3841|3840.5|855
1620820460000|2021-05-12 11:54:20|3841|3841|3841.5|3841|3842|3841|3841|3841|0
1620820470000|2021-05-12 11:54:30|3842|3840.5|3841.5|3841|3842|3841|3841.5|3840.5|0
1620820490000|2021-05-12 11:54:50|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|137
1620820500000|2021-05-12 11:55:00|3841.5|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|5
1620820510000|2021-05-12 11:55:10|3841|3840|3840.5|3840|3841.5|3840|3840|3839.5|2185
1620820530000|2021-05-12 11:55:30|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|315
1620820540000|2021-05-12 11:55:40|3842|3841.5|3842|3841.5|3842.5|3842|3841.5|3841|361
1620820550000|2021-05-12 11:55:50|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|0
1620820560000|2021-05-12 11:56:00|3843|3842.5|3843|3842.5|3843.5|3843|3843|3842.5|939
1620820570000|2021-05-12 11:56:10|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|251
1620820580000|2021-05-12 11:56:20|3843|3842.5|3844|3843|3844|3843|3843|3842.5|834
1620820590000|2021-05-12 11:56:30|3844.5|3843.5|3844|3843.5|3844.5|3844|3844|3843.5|1317
1620820600000|2021-05-12 11:56:40|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|52
1620820640000|2021-05-12 11:57:20|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|451
1620820670000|2021-05-12 11:57:50|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|589
1620820680000|2021-05-12 11:58:00|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|844
1620820690000|2021-05-12 11:58:10|3844|3843.5|3844.5|3844|3844.5|3844|3844|3843.5|72
1620820700000|2021-05-12 11:58:20|3844|3843.5|3844.5|3844|3845|3844.5|3844|3843.5|474
1620820710000|2021-05-12 11:58:30|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|0
1620820720000|2021-05-12 11:58:40|3844.5|3844|3844.5|3843.5|3844.5|3844|3844.5|3843.5|143
1620820750000|2021-05-12 11:59:10|3845|3844|3844.5|3844|3845|3844|3844.5|3844|0
1620820760000|2021-05-12 11:59:20|3845|3844.5|3845|3844.5|3845|3844.5|3844.5|3844|362
1620820770000|2021-05-12 11:59:30|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|131
1620820780000|2021-05-12 11:59:40|3843.5|3843|3843|3842.5|3844|3843|3843|3842.5|539
1620820790000|2021-05-12 11:59:50|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|99
1620820800000|2021-05-12 12:00:00|3842.5|3842|3843|3842|3843|3842.5|3842|3841|422
1620820810000|2021-05-12 12:00:10|3842.5|3842.5|3842.5|3842|3842.5|3842.5|3842.5|3842|217
1620820820000|2021-05-12 12:00:20|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|317
1620820840000|2021-05-12 12:00:40|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1620820850000|2021-05-12 12:00:50|3842.5|3842|3842|3841|3842.5|3842|3842|3841|334
1620820860000|2021-05-12 12:01:00|3841.5|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3840|51
1620820870000|2021-05-12 12:01:10|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|433
1620820880000|2021-05-12 12:01:20||3839.5||3840||3840||3839.5|377
1620820900000|2021-05-12 12:01:40|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|102
1620820910000|2021-05-12 12:01:50|3841.5|3841|3841.5|3841|3842|3841.5|3841.5|3841|604
1620820920000|2021-05-12 12:02:00|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|150
1620820930000|2021-05-12 12:02:10|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841.5|3841|0
1620820940000|2021-05-12 12:02:20|3841|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|651
1620820950000|2021-05-12 12:02:30|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|682
1620820960000|2021-05-12 12:02:40|3841|3840.5|3841|3840|3841|3840.5|3841|3840|292
1620820970000|2021-05-12 12:02:50|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840|737
1620820980000|2021-05-12 12:03:00|3841.5|3841|3842|3841|3842.5|3841.5|3841.5|3841|634
1620820990000|2021-05-12 12:03:10|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|597
1620821000000|2021-05-12 12:03:20|3842||3842||3842||3842||0
1620821010000|2021-05-12 12:03:30|||||||||300
1620821020000|2021-05-12 12:03:40|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|0
1620821030000|2021-05-12 12:03:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|674
1620821040000|2021-05-12 12:04:00|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|170
1620821060000|2021-05-12 12:04:20|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842|743
1620821070000|2021-05-12 12:04:30|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842|148
1620821080000|2021-05-12 12:04:40|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|69
1620821100000|2021-05-12 12:05:00|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|157
1620821140000|2021-05-12 12:05:40|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|128
1620821150000|2021-05-12 12:05:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|413
1620821160000|2021-05-12 12:06:00|3841.5|3841|3841|3840.5|3842|3841|3841|3840|2728
1620821170000|2021-05-12 12:06:10||3840||3840.5||3840.5||3840|0
1620821200000|2021-05-12 12:06:40|3840|3839.5|3840.5|3840|3841|3840.5|3840|3839.5|4999
1620821210000|2021-05-12 12:06:50|3841|3839.5|3840.5|3839.5|3841|3840.5|3840.5|3839.5|1171
1620821220000|2021-05-12 12:07:00|3840||3840||3840.5||3840||0
1620821250000|2021-05-12 12:07:30|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|451
1620821260000|2021-05-12 12:07:40|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|630
1620821270000|2021-05-12 12:07:50|3841.5|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3841|1127
1620821280000|2021-05-12 12:08:00|3842||3842.5||3842.5||3842||0
1620821290000|2021-05-12 12:08:10|3842|3841|3841|3840.5|3842|3841|3841|3840.5|85
1620821300000|2021-05-12 12:08:20|3840.5|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|840
1620821310000|2021-05-12 12:08:30|3840|3840|3840.5|3840|3840.5|3840|3840|3840|192
1620821320000|2021-05-12 12:08:40|3840|3839.5|3839.5|3838.5|3840|3840|3839.5|3838.5|343
1620821330000|2021-05-12 12:08:50|3839|3839|3838.5|3837.5|3839|3839|3838|3837.5|52
1620821340000|2021-05-12 12:09:00||3838||3838||3838||3837.5|0
1620821350000|2021-05-12 12:09:10||3837.5||3837.5||3838||3837.5|0
1620821360000|2021-05-12 12:09:20|3838|3838|3838.5|3838|3838.5|3838|3838|3838|577
1620821370000|2021-05-12 12:09:30|3839|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|391
1620821380000|2021-05-12 12:09:40|3838.5|3837.5|3838.5|3838|3838.5|3838|3838.5|3837.5|0
1620821390000|2021-05-12 12:09:50|||||||||50
1620821400000|2021-05-12 12:10:00|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|1000
1620821410000|2021-05-12 12:10:10|3838.5|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|192
1620821420000|2021-05-12 12:10:20|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|262
1620821430000|2021-05-12 12:10:30|3839|3839|3839.5|3838.5|3840.5|3840|3839|3838.5|208
1620821440000|2021-05-12 12:10:40||3839||3839||3839||3838.5|0
1620821500000|2021-05-12 12:11:40|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|489
1620821510000|2021-05-12 12:11:50|3840.5|3840|3841|3840.5|3841.5|3840.5|3840.5|3840|174
1620821520000|2021-05-12 12:12:00|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|542
1620821530000|2021-05-12 12:12:10|3840.5||3840.5||3840.5||3840.5||1216
1620821550000|2021-05-12 12:12:30|3841|3840.5|3841|3840|3841|3840.5|3840.5|3840|234
1620821560000|2021-05-12 12:12:40|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|59
1620821570000|2021-05-12 12:12:50|||||||||16
1620821580000|2021-05-12 12:13:00|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|122
1620821630000|2021-05-12 12:13:50|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|147
1620821640000|2021-05-12 12:14:00|3840|3839.5|3840.5|3840|3841|3840.5|3840|3839.5|456
1620821650000|2021-05-12 12:14:10|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|52
1620821660000|2021-05-12 12:14:20|||||||||13
1620821670000|2021-05-12 12:14:30|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3840.5|332
1620821680000|2021-05-12 12:14:40|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|86
1620821690000|2021-05-12 12:14:50|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|0
1620821700000|2021-05-12 12:15:00|3842|3841.5|3842.5|3842|3843|3842.5|3842|3841.5|481
1620821710000|2021-05-12 12:15:10|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842|2376
1620821720000|2021-05-12 12:15:20|3842.5|3842|3842.5|3842|3843|3842|3842.5|3842|0
1620821730000|2021-05-12 12:15:30|3843||3842.5||3843||3842.5||661
1620821740000|2021-05-12 12:15:40|3843|3842.5|3843.5|3842.5|3844|3843|3843|3842.5|52
1620821750000|2021-05-12 12:15:50|3844|3843.5|3844|3843.5|3844.5|3844|3843.5|3843|4931
1620821760000|2021-05-12 12:16:00|||||||||305
1620821770000|2021-05-12 12:16:10|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|133
1620821780000|2021-05-12 12:16:20|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|508
1620821790000|2021-05-12 12:16:30|3844.5||3844||3844.5||3844||324
1620821800000|2021-05-12 12:16:40|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|171
1620821820000|2021-05-12 12:17:00|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|54
1620821830000|2021-05-12 12:17:10|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|471
1620821840000|2021-05-12 12:17:20|3845.5|3845|3845.5|3845|3845.5|3845|3845|3844.5|367
1620821850000|2021-05-12 12:17:30|3846|3845.5|3845.5|3845|3846|3845.5|3845|3844.5|2334
1620821860000|2021-05-12 12:17:40|||||||||400
1620821870000|2021-05-12 12:17:50|3845|3844.5|3844|3843|3845|3844.5|3843.5|3843|1831
1620821880000|2021-05-12 12:18:00||3843.5||3843.5||3843.5||3843.5|0
1620821890000|2021-05-12 12:18:10|3843.5|3843|3842.5|3842|3844|3843|3842.5|3842|1094
1620821900000|2021-05-12 12:18:20|3843||3843||3843||3842.5||0
1620821910000|2021-05-12 12:18:30|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|442
1620821920000|2021-05-12 12:18:40|3843|3843|3843|3842|3843.5|3843|3842.5|3842|250
1620821930000|2021-05-12 12:18:50|||||||||13
1620821940000|2021-05-12 12:19:00|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|153
1620821950000|2021-05-12 12:19:10|3842|3841|3842.5|3841.5|3842.5|3842|3842|3841|1070
1620821960000|2021-05-12 12:19:20|3842||3842||3842||3842||0
1620821980000|2021-05-12 12:19:40|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|150
1620821990000|2021-05-12 12:19:50|||||||||115
1620822000000|2021-05-12 12:20:00|3841.5|3841|3841.5|3840.5|3841.5|3841|3841.5|3840.5|234
1620822010000|2021-05-12 12:20:10|3841|3841|3843|3842.5|3843.5|3842.5|3841|3840.5|3676
1620822020000|2021-05-12 12:20:20|3843.5|3843|3843|3842|3844|3843|3843|3842|143
1620822030000|2021-05-12 12:20:30|3842.5||3842.5||3842.5||3842.5||0
1620822040000|2021-05-12 12:20:40|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841.5|151
1620822050000|2021-05-12 12:20:50|3842.5|3842|3843|3842|3843|3842|3842.5|3842|364
1620822060000|2021-05-12 12:21:00|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842.5|3841.5|0
1620822080000|2021-05-12 12:21:20|3843|3842|3841.5|3841|3843|3842.5|3841.5|3841|1080
1620822100000|2021-05-12 12:21:40|3842|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|408
1620822120000|2021-05-12 12:22:00|3843|3842|3843|3842.5|3843.5|3842.5|3843|3841.5|474
1620822130000|2021-05-12 12:22:10|3842.5|3842|3842.5|3842|3842.5|3842.5|3842.5|3842|233
1620822160000|2021-05-12 12:22:40|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|382
1620822180000|2021-05-12 12:23:00|||||||||20
1620822200000|2021-05-12 12:23:20|3842|3841.5|3841.5|3841|3842.5|3841.5|3841.5|3841|2340
1620822210000|2021-05-12 12:23:30|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|357
1620822220000|2021-05-12 12:23:40|3841|3841|3842|3841.5|3842|3841.5|3841|3841|211
1620822230000|2021-05-12 12:23:50||3841||3841||3841||3841|92
1620822240000|2021-05-12 12:24:00|3841.5|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|242
1620822250000|2021-05-12 12:24:10|3841.5|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|115
1620822260000|2021-05-12 12:24:20|3841|3840|3840.5|3840|3841|3840.5|3840.5|3840|550
1620822270000|2021-05-12 12:24:30|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839|1113
1620822290000|2021-05-12 12:24:50|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|884
1620822310000|2021-05-12 12:25:10|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|219
1620822320000|2021-05-12 12:25:20|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|15
1620822330000|2021-05-12 12:25:30|3842||3841.5||3842||3841.5||0
1620822340000|2021-05-12 12:25:40|3841|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|132
1620822350000|2021-05-12 12:25:50|3841.5|3841|3841.5|3841|3841.5|3841|3841|3840.5|94
1620822360000|2021-05-12 12:26:00|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|114
1620822370000|2021-05-12 12:26:10||3841.5||3841.5||3841.5||3841.5|5
1620822390000|2021-05-12 12:26:30|3843|3842|3843|3842.5|3843|3842.5|3843|3842|238
1620822410000|2021-05-12 12:26:50|3843.5||3843.5||3843.5||3843.5||0
1620822420000|2021-05-12 12:27:00||3843||3843||3843||3843|0
1620822430000|2021-05-12 12:27:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|9
1620822440000|2021-05-12 12:27:20|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|736
1620822450000|2021-05-12 12:27:30|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|210
1620822460000|2021-05-12 12:27:40|3842.5|3842|3843|3842|3843|3842|3842.5|3842|150
1620822480000|2021-05-12 12:28:00||3842.5||3842.5||3842.5||3842.5|0
1620822510000|2021-05-12 12:28:30|||||||||66
1620822540000|2021-05-12 12:29:00|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|1849
1620822550000|2021-05-12 12:29:10|3842.5|3842|3842.5|3842|3843|3842|3842.5|3842|0
1620822560000|2021-05-12 12:29:20|||||||||690
1620822570000|2021-05-12 12:29:30|3842|3841.5|3841|3840|3842|3841.5|3841|3840|766
1620822580000|2021-05-12 12:29:40|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|369
1620822590000|2021-05-12 12:29:50|3840.5|3840|3841|3840.5|3841.5|3841|3840.5|3840|823
1620822600000|2021-05-12 12:30:00|3840.5|3840|3832|3830.5|3843|3842|3832|3830.5|18212
1620822610000|2021-05-12 12:30:10|3832.5|3831|3829.5|3828|3832.5|3831.5|3824|3822.5|9124
1620822620000|2021-05-12 12:30:20|3830|3828.5|3823.5|3822.5|3833.5|3831.5|3823|3822|9212
1620822630000|2021-05-12 12:30:30|3824|3823|3819|3817|3826|3824.5|3814.5|3814|42183
1620822640000|2021-05-12 12:30:40|3818.5|3816.5|3809|3808|3819|3817.5|3808.5|3807|19916
1620822650000|2021-05-12 12:30:50|3809.5|3808.5|3814|3812|3819.5|3818|3809.5|3808|9180
1620822660000|2021-05-12 12:31:00|3814.5|3812.5|3816|3814.5|3817|3815.5|3810.5|3808.5|11871
1620822670000|2021-05-12 12:31:10|3816.5|3815|3818|3816.5|3821|3820|3814.5|3813|4709
1620822680000|2021-05-12 12:31:20|3818.5|3817|3820.5|3819|3821.5|3820.5|3817|3815.5|3259
1620822690000|2021-05-12 12:31:30|3821.5|3819.5|3825|3823.5|3830|3829|3821.5|3819.5|3203
1620822700000|2021-05-12 12:31:40|3825.5|3824|3828|3825.5|3830|3828.5|3825.5|3824|3326
1620822710000|2021-05-12 12:31:50|3827.5|3825|3828.5|3827|3830.5|3829.5|3826|3823.5|9732
1620822720000|2021-05-12 12:32:00|3828|3826.5|3828.5|3827.5|3830|3828.5|3826|3825|3634
1620822730000|2021-05-12 12:32:10|3828|3827|3828|3827|3828|3827|3825.5|3824|855
1620822740000|2021-05-12 12:32:20|3828.5|3827.5|3829.5|3828|3830|3829|3827.5|3826.5|749
1620822750000|2021-05-12 12:32:30|3829|3828.5|3830.5|3829.5|3832|3831|3827.5|3826.5|1561
1620822760000|2021-05-12 12:32:40|3831|3830|3833|3832|3837|3835.5|3831|3829.5|2131
1620822770000|2021-05-12 12:32:50|3833.5|3831.5|3836.5|3835.5|3837|3836|3832.5|3831.5|20002
1620822780000|2021-05-12 12:33:00|3836|3835|3832.5|3832|3836|3835|3831.5|3830.5|4388
1620822790000|2021-05-12 12:33:10|3833|3831.5|3836|3835|3836.5|3835.5|3833|3831.5|2150
1620822800000|2021-05-12 12:33:20|3836.5|3834.5|3834.5|3833|3836.5|3834.5|3833|3832|1403
1620822810000|2021-05-12 12:33:30|3834|3832.5|3830.5|3829.5|3834|3832.5|3830.5|3829.5|4332
1620822820000|2021-05-12 12:33:40|3830|3829|3828.5|3827.5|3830|3829.5|3827|3826|666
1620822830000|2021-05-12 12:33:50|3828|3827|3824.5|3823.5|3828.5|3827.5|3824.5|3823|143
1620822840000|2021-05-12 12:34:00|3825|3824|3828.5|3827.5|3829.5|3829|3825|3823.5|3335
1620822850000|2021-05-12 12:34:10|3828|3827|3827|3826|3829|3828|3825|3823.5|6606
1620822860000|2021-05-12 12:34:20|3827.5|3826.5|3832|3831|3832|3831|3827.5|3826|2485
1620822870000|2021-05-12 12:34:30|3831.5|3830.5|3829|3828|3832.5|3831.5|3828.5|3827.5|1646
1620822880000|2021-05-12 12:34:40|3829.5|3828.5|3830|3829|3830.5|3829.5|3828.5|3827.5|951
1620822890000|2021-05-12 12:34:50|3830.5|3829.5|3831.5|3830.5|3832|3830.5|3830|3829.5|717
1620822900000|2021-05-12 12:35:00|3832|3831|3830.5|3829|3832.5|3831.5|3830|3829|618
1620822910000|2021-05-12 12:35:10|3831|3829.5|3830.5|3829.5|3831|3830|3830.5|3829|0
1620822920000|2021-05-12 12:35:20|3830|3830|3831.5|3830.5|3831.5|3830.5|3829|3828|2566
1620822930000|2021-05-12 12:35:30|3832|3831|3832|3831|3832|3831|3830|3829|3421
1620822940000|2021-05-12 12:35:40|3831.5|3830.5|3830|3829|3831.5|3831|3829.5|3828.5|1744
1620822950000|2021-05-12 12:35:50|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829|0
1620822960000|2021-05-12 12:36:00|3830|3830|3832|3830.5|3832|3831|3830|3829|1088
1620822970000|2021-05-12 12:36:10|3831.5|3831|3831.5|3830|3831.5|3831|3830|3829|880
1620822980000|2021-05-12 12:36:20|3831|3830.5|3831.5|3830.5|3832|3831|3830|3829|1529
1620822990000|2021-05-12 12:36:30|3831|3830|3832.5|3831.5|3833|3832|3830.5|3829.5|1043
1620823000000|2021-05-12 12:36:40|3833|3832|3834|3832.5|3834|3833|3832.5|3831|249
1620823010000|2021-05-12 12:36:50|3833.5|3832|3833|3832|3834|3833.5|3832|3831|3066
1620823020000|2021-05-12 12:37:00|3833.5|3832.5|3832.5|3831.5|3834|3833.5|3832.5|3831.5|1620
1620823030000|2021-05-12 12:37:10|3832|3831|3830.5|3829.5|3832|3831|3829.5|3829|2185
1620823040000|2021-05-12 12:37:20|3830|3830|3832.5|3831.5|3833|3832.5|3830|3829.5|2317
1620823050000|2021-05-12 12:37:30|3833|3832|3833|3831.5|3833|3832.5|3831.5|3831|2888
1620823060000|2021-05-12 12:37:40|3832.5|3831|3831.5|3830.5|3832.5|3831.5|3831.5|3830.5|786
1620823070000|2021-05-12 12:37:50|3831|3831|3831.5|3830.5|3831.5|3831|3830.5|3829.5|4077
1620823080000|2021-05-12 12:38:00|3832|3831|3835|3834|3835|3834.5|3831.5|3831|4508
1620823090000|2021-05-12 12:38:10|3834.5|3833.5|3836|3834.5|3836.5|3835|3834.5|3833.5|472
1620823100000|2021-05-12 12:38:20|3835.5|3834|3835.5|3834.5|3836|3835|3835|3834|832
1620823110000|2021-05-12 12:38:30|3835|3834|3836|3835|3836|3835.5|3834.5|3834|240
1620823120000|2021-05-12 12:38:40|3835.5|3835.5|3837.5|3836.5|3837.5|3837|3835.5|3835.5|633
1620823130000|2021-05-12 12:38:50|3837|3837|3838|3836.5|3838|3837|3836.5|3836|988
1620823140000|2021-05-12 12:39:00|3837.5|3837|3839|3838|3839.5|3838.5|3837.5|3836.5|3511
1620823150000|2021-05-12 12:39:10|3838.5|3838.5|3838|3837|3839|3838.5|3837|3836.5|2239
1620823160000|2021-05-12 12:39:20|3837.5|3836.5|3840|3838.5|3840|3839|3837|3836|1925
1620823170000|2021-05-12 12:39:30|3839.5|3839|3839.5|3839|3840|3839|3838|3837|1996
1620823180000|2021-05-12 12:39:40|3840|3839.5|3842|3840.5|3842|3841|3839.5|3838.5|955
1620823190000|2021-05-12 12:39:50|3841.5|3841|3840.5|3839.5|3841.5|3841|3840|3839.5|1062
1620823200000|2021-05-12 12:40:00|3840|3840|3839.5|3838.5|3840.5|3840|3839|3838|1528
1620823210000|2021-05-12 12:40:10|3839|3838|3839.5|3839|3840|3839.5|3837.5|3837|7552
1620823220000|2021-05-12 12:40:20|3840|3838.5|3840.5|3840|3841|3840.5|3840|3838.5|1461
1620823230000|2021-05-12 12:40:30|3841|3839.5|3841|3840|3841.5|3840.5|3840.5|3839.5|465
1620823240000|2021-05-12 12:40:40|3840.5|3839.5|3840.5|3840|3841.5|3840.5|3840|3839|1392
1620823250000|2021-05-12 12:40:50|3840|3839.5|3841|3839.5|3841.5|3840.5|3839.5|3839|1732
1620823260000|2021-05-12 12:41:00|3841.5|3840|3843|3842|3843|3842.5|3841.5|3840|423
1620823270000|2021-05-12 12:41:10|3842.5|3841.5|3841|3840|3843|3842.5|3841|3840|658
1620823280000|2021-05-12 12:41:20|3843|3840.5|3845.5|3844.5|3845.5|3845|3842.5|3840.5|7493
1620823290000|2021-05-12 12:41:30|3845|3844|3843.5|3842.5|3845.5|3844|3843|3842|1066
1620823300000|2021-05-12 12:41:40|3843|3842|3843|3842|3844|3843|3842.5|3841.5|236
1620823310000|2021-05-12 12:41:50|3843.5|3842.5|3845.5|3845|3845.5|3845|3843.5|3842.5|341
1620823320000|2021-05-12 12:42:00|3846|3844.5|3846|3845|3848|3847|3845|3844.5|16053
1620823330000|2021-05-12 12:42:10|3846.5|3845.5|3845.5|3844.5|3846.5|3846|3845.5|3844.5|971
1620823340000|2021-05-12 12:42:20|3846|3845|3847|3846|3847|3846|3846|3844.5|0
1620823350000|2021-05-12 12:42:30|3846|3845.5|3848|3847|3848.5|3848|3845.5|3844.5|8271
1620823360000|2021-05-12 12:42:40|3847.5|3846.5|3846.5|3846|3848|3847|3846.5|3846|531
1620823370000|2021-05-12 12:42:50|3847|3847|3848|3847|3848.5|3847.5|3846.5|3846.5|2364
1620823380000|2021-05-12 12:43:00|3847.5|3846.5|3844.5|3843.5|3848|3847.5|3844|3843.5|14487
1620823390000|2021-05-12 12:43:10|3845|3844|3844.5|3844|3846|3845|3844|3843.5|1114
1620823400000|2021-05-12 12:43:20|3845|3843.5|3846.5|3845.5|3846.5|3845.5|3844.5|3843.5|4623
1620823410000|2021-05-12 12:43:30|3847|3846|3847|3846|3847.5|3846.5|3847|3845|0
1620823420000|2021-05-12 12:43:40|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3845.5|64
1620823430000|2021-05-12 12:43:50|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847|3846.5|256
1620823440000|2021-05-12 12:44:00|3848|3847|3849.5|3848.5|3850|3849|3848|3846.5|2389
1620823450000|2021-05-12 12:44:10|3849|3848|3850.5|3849|3851|3850|3849|3848|8204
1620823460000|2021-05-12 12:44:20|3850|3849.5|3851.5|3850|3851.5|3850.5|3850|3849.5|237
1620823470000|2021-05-12 12:44:30|3851|3850.5|3853|3851.5|3853|3852|3851|3850|666
1620823480000|2021-05-12 12:44:40|3853.5|3852|3855.5|3854.5|3856|3854.5|3853.5|3851.5|1871
1620823490000|2021-05-12 12:44:50|3856|3855|3857|3856|3857|3856|3856|3855|360
1620823500000|2021-05-12 12:45:00|3857.5|3856.5|3859|3857.5|3859|3858|3856.5|3856|1116
1620823510000|2021-05-12 12:45:10|3858.5|3857|3858|3857|3858.5|3857|3856.5|3855.5|1059
1620823520000|2021-05-12 12:45:20|3857.5|3856.5|3858|3857|3858.5|3857.5|3857.5|3856.5|3108
1620823530000|2021-05-12 12:45:30|3857.5|3856.5|3857.5|3856.5|3859|3857.5|3857|3856|1619
1620823540000|2021-05-12 12:45:40||3856||3856.5||3856.5||3856|0
1620823550000|2021-05-12 12:45:50|3858|3857|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|183
1620823560000|2021-05-12 12:46:00|3857|3856|3857.5|3856|3857.5|3856.5|3856.5|3856|0
1620823570000|2021-05-12 12:46:10|3857|3855.5|3856.5|3855.5|3857|3856|3856|3854.5|613
1620823580000|2021-05-12 12:46:20|3857|3856|3857|3856|3857.5|3856.5|3856.5|3855.5|0
1620823590000|2021-05-12 12:46:30|3856.5|3855.5|3855|3854.5|3857|3855.5|3855|3854|449
1620823600000|2021-05-12 12:46:40|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|52
1620823610000|2021-05-12 12:46:50|3855|3854.5|3855|3854|3855.5|3854.5|3854.5|3853.5|272
1620823620000|2021-05-12 12:47:00|3855.5|3854.5|3855.5|3854|3856.5|3855.5|3854|3853.5|2202
1620823630000|2021-05-12 12:47:10|3855|3853.5|3855.5|3854|3856|3855.5|3854.5|3853.5|1983
1620823640000|2021-05-12 12:47:20|3855|3854.5|3856|3855|3856|3855|3854.5|3853.5|1480
1620823650000|2021-05-12 12:47:30|3855.5|3854.5|3857|3856.5|3857|3856.5|3855|3854|1662
1620823660000|2021-05-12 12:47:40|3856.5|3856|3858|3857|3858|3857.5|3856.5|3856|352
1620823670000|2021-05-12 12:47:50|3857.5||3857.5||3858||3857.5||20
1620823680000|2021-05-12 12:48:00|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3855.5|3855|1031
1620823690000|2021-05-12 12:48:10|3858|3856|3856|3855|3858|3856.5|3856|3855|431
1620823700000|2021-05-12 12:48:20|3856.5|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3854.5|150
1620823710000|2021-05-12 12:48:30||3854.5||3854.5||3855||3854.5|135
1620823720000|2021-05-12 12:48:40|3855|3854|3853.5|3853|3855|3854|3853.5|3852.5|8234
1620823730000|2021-05-12 12:48:50|3853|3852.5|3852.5|3851.5|3853|3852.5|3852|3851.5|1277
1620823740000|2021-05-12 12:49:00|3853|3852|3854.5|3853.5|3854.5|3854|3853|3852|2391
1620823750000|2021-05-12 12:49:10|3854|3853|3853|3852|3854.5|3853.5|3853|3852|1543
1620823760000|2021-05-12 12:49:20|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853.5|3852.5|100
1620823770000|2021-05-12 12:49:30|3853|3852|3853.5|3853|3855|3854.5|3852.5|3852|3478
1620823780000|2021-05-12 12:49:40|3853|3852.5|3853.5|3853|3854|3853|3853|3852|1318
1620823790000|2021-05-12 12:49:50|3854|3852.5|3852.5|3851|3854|3852.5|3851.5|3850.5|2028
1620823800000|2021-05-12 12:50:00|3852|3851.5|3853.5|3852.5|3853.5|3853|3852|3851|1052
1620823810000|2021-05-12 12:50:10|3853|3852|3854|3853|3854|3853.5|3853|3852|0
1620823820000|2021-05-12 12:50:20|3853.5|3853.5|3855|3854|3855.5|3854.5|3853.5|3853.5|1374
1620823830000|2021-05-12 12:50:30|3855.5|3854.5|3856|3855|3857|3856|3855|3854|1795
1620823840000|2021-05-12 12:50:40|3855.5|3855.5|3854.5|3853.5|3855.5|3855.5|3853.5|3852.5|1599
1620823850000|2021-05-12 12:50:50|3855|3854|3854.5|3854|3855|3854.5|3854.5|3853.5|804
1620823860000|2021-05-12 12:51:00|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|92
1620823870000|2021-05-12 12:51:10|3856|3855|3855.5|3854.5|3856|3855|3855|3854.5|0
1620823880000|2021-05-12 12:51:20|3856|3855|3856|3855.5|3856.5|3855.5|3856|3855|0
1620823890000|2021-05-12 12:51:30|3856.5|3856|3856|3855.5|3857|3856|3856|3855.5|89
1620823900000|2021-05-12 12:51:40|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855.5|1311
1620823910000|2021-05-12 12:51:50|3855.5|3855|3855|3854|3855.5|3855|3854.5|3854|477
1620823920000|2021-05-12 12:52:00|3854.5|3854.5|3855|3854.5|3855|3854.5|3854.5|3854|322
1620823930000|2021-05-12 12:52:10|3854.5|3854|3855|3854|3855|3854|3854.5|3853.5|693
1620823940000|2021-05-12 12:52:20|3854.5|3854.5|3854.5|3853.5|3855|3854.5|3854|3853|303
1620823950000|2021-05-12 12:52:30|3855|3854|3855|3853.5|3855|3854.5|3854.5|3853.5|744
1620823960000|2021-05-12 12:52:40|3855.5|3854|3855|3854|3856|3855|3854.5|3854|947
1620823970000|2021-05-12 12:52:50|3855.5|3854.5|3856.5|3856|3856.5|3856|3855|3854|702
1620823980000|2021-05-12 12:53:00|3857|3856.5|3854.5|3853|3857.5|3856.5|3854.5|3853|1369
1620823990000|2021-05-12 12:53:10|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853|0
1620824000000|2021-05-12 12:53:20|3853.5|3853|3853|3852|3853.5|3853|3853|3852|502
1620824010000|2021-05-12 12:53:30|3852.5|3851.5|3851.5|3850|3852.5|3851.5|3851.5|3850|30
1620824020000|2021-05-12 12:53:40|3851|3849.5|3852|3851|3852|3851.5|3850|3849|977
1620824030000|2021-05-12 12:53:50|3851.5|3850.5|3850.5|3849.5|3852|3851|3849.5|3849|64
1620824040000|2021-05-12 12:54:00|3851|3850|3851.5|3850.5|3852|3851|3850.5|3850|736
1620824050000|2021-05-12 12:54:10|3852|3851|3850.5|3850|3852|3851|3850.5|3849.5|181
1620824060000|2021-05-12 12:54:20|3850|3849.5|3850.5|3850|3851|3850|3849.5|3849|760
1620824070000|2021-05-12 12:54:30|3850|3849.5|3850|3849.5|3850|3850|3850|3849.5|328
1620824080000|2021-05-12 12:54:40|3849.5|3849|3848|3847.5|3849.5|3849|3848|3847.5|797
1620824090000|2021-05-12 12:54:50|3847.5|3847|3849|3848|3849|3848.5|3847.5|3847|2176
1620824100000|2021-05-12 12:55:00|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|0
1620824110000|2021-05-12 12:55:10|3848|3848|3848|3847|3848|3848|3847.5|3847|644
1620824120000|2021-05-12 12:55:20|3848.5|3847.5|3849.5|3848.5|3849.5|3849|3848.5|3847.5|1393
1620824130000|2021-05-12 12:55:30|3849|3848|3847|3846|3849.5|3848|3847|3846|1060
1620824140000|2021-05-12 12:55:40|3847.5|3846.5|3847.5|3846.5|3848|3847.5|3847.5|3846.5|975
1620824150000|2021-05-12 12:55:50|3847|3846|3846.5|3845.5|3847|3846.5|3846.5|3845.5|363
1620824160000|2021-05-12 12:56:00|3847|3846|3848|3847|3848.5|3847.5|3847|3846|1352
1620824170000|2021-05-12 12:56:10|3847.5|3846.5|3846|3845|3847.5|3846.5|3845.5|3845|709
1620824180000|2021-05-12 12:56:20|3846.5|3845.5|3846.5|3846|3847.5|3846.5|3846.5|3845.5|1407
1620824190000|2021-05-12 12:56:30|3846|3845.5|3846|3845.5|3846.5|3846|3846|3845|13678
1620824200000|2021-05-12 12:56:40|3846.5|3845|3846.5|3845.5|3847|3846|3846|3845|17568
1620824210000|2021-05-12 12:56:50|3847|3846|3847|3846|3847|3846.5|3846.5|3845.5|235
1620824220000|2021-05-12 12:57:00|3847.5|3846.5|3846|3845.5|3847.5|3847|3846|3845.5|1111
1620824230000|2021-05-12 12:57:10|3846.5||3846.5||3846.5||3846||0
1620824240000|2021-05-12 12:57:20|3846|3846|3847|3846.5|3847.5|3846.5|3846|3845.5|1155
1620824250000|2021-05-12 12:57:30|3847.5|3847|3848|3847|3848|3847|3847.5|3846.5|250
1620824260000|2021-05-12 12:57:40|3847.5|3846.5|3848|3847|3848.5|3847.5|3847|3846.5|0
1620824270000|2021-05-12 12:57:50|3848.5|3847.5|3850.5|3849|3850.5|3849|3848.5|3847.5|424
1620824280000|2021-05-12 12:58:00|3850|3848.5|3849.5|3848.5|3850|3849|3849|3848|1701
1620824290000|2021-05-12 12:58:10|3850|3849|3852|3851|3852|3851|3849.5|3849|1115
1620824300000|2021-05-12 12:58:20|3851.5|3850.5|3852.5|3852|3853|3852|3851.5|3850.5|1139
1620824310000|2021-05-12 12:58:30|3852|3851.5|3851|3850.5|3852|3851.5|3851|3850.5|7
1620824320000|2021-05-12 12:58:40|3850.5|3850|3851|3850|3852|3851.5|3849|3848.5|3056
1620824330000|2021-05-12 12:58:50|3851.5|3850.5|3851.5|3851|3851.5|3851|3851.5|3850|0
1620824340000|2021-05-12 12:59:00|3852|3850.5|3851.5|3850|3852|3851.5|3851|3850|486
1620824350000|2021-05-12 12:59:10|3851|3849.5|3850|3849|3851|3849.5|3849.5|3848.5|0
1620824360000|2021-05-12 12:59:20|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850.5|3849.5|0
1620824370000|2021-05-12 12:59:30|3851|3850|3851.5|3850.5|3852|3851|3851|3850|216
1620824380000|2021-05-12 12:59:40|3852|3851|3851.5|3851|3852|3851.5|3851.5|3850.5|443
1620824390000|2021-05-12 12:59:50|3852|3850.5|3852|3851.5|3852|3851.5|3851|3850.5|271
1620824400000|2021-05-12 13:00:00|3852.5|3852|3852.5|3852|3852.5|3852|3852|3851|2426
1620824410000|2021-05-12 13:00:10|3853|3852.5|3851.5|3851|3853|3852.5|3851|3850|4173
1620824420000|2021-05-12 13:00:20|3852|3850.5|3850|3849.5|3852|3850.5|3850|3849|835
1620824430000|2021-05-12 13:00:30|3850.5|3850|3850.5|3849.5|3851|3850|3850|3849.5|206
1620824440000|2021-05-12 13:00:40|3850|3850|3850|3849.5|3851|3850|3850|3849.5|328
1620824450000|2021-05-12 13:00:50|3850.5|3850|3849|3848|3850.5|3850|3848.5|3848|308
1620824460000|2021-05-12 13:01:00|3849.5|3848.5|3850|3849|3850|3849.5|3849|3848.5|286
1620824470000|2021-05-12 13:01:10|3849.5|3848.5|3850|3849.5|3850|3849.5|3849|3848|402
1620824480000|2021-05-12 13:01:20|3850.5|3850|3850|3849|3850.5|3850|3849.5|3848.5|1558
1620824490000|2021-05-12 13:01:30|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|0
1620824500000|2021-05-12 13:01:40|3850|3849|3850|3849.5|3850.5|3849.5|3849.5|3849|0
1620824510000|2021-05-12 13:01:50|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|334
1620824520000|2021-05-12 13:02:00|3850.5|3850|3850.5|3849.5|3850.5|3850|3849.5|3849|908
1620824530000|2021-05-12 13:02:10|3851|3850|3851.5|3851|3852|3851|3850|3849.5|1753
1620824540000|2021-05-12 13:02:20|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|424
1620824550000|2021-05-12 13:02:30|3853|3851.5|3852|3851.5|3853|3851.5|3852|3851.5|1076
1620824560000|2021-05-12 13:02:40|3852.5|3852|3852.5|3852|3853|3852|3852|3851.5|115
1620824570000|2021-05-12 13:02:50|3853|3852.5|3854|3853.5|3854|3853.5|3853|3852.5|1209
1620824580000|2021-05-12 13:03:00|3854.5|3853|3856|3855|3856|3855.5|3854.5|3853|381
1620824590000|2021-05-12 13:03:10|3855.5|3854.5|3854|3853|3855.5|3854.5|3853.5|3853|799
1620824600000|2021-05-12 13:03:20|3854.5|3853.5|3855|3854|3855|3854|3854|3853|277
1620824610000|2021-05-12 13:03:30|3854.5|3854.5|3857|3856.5|3857|3856.5|3854.5|3854|394
1620824620000|2021-05-12 13:03:40|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|145
1620824630000|2021-05-12 13:03:50|3857.5|3857|3858|3857.5|3858|3857.5|3857.5|3857|391
1620824640000|2021-05-12 13:04:00|3857.5|3857|3858|3857|3858|3857.5|3857|3856.5|91
1620824650000|2021-05-12 13:04:10|3858.5|3857.5|3859|3858.5|3860|3859|3858.5|3857|645
1620824660000|2021-05-12 13:04:20|3858.5|3858|3858|3857.5|3858.5|3858|3858|3857|65
1620824670000|2021-05-12 13:04:30|3857.5|3857|3857|3856|3857.5|3857|3855.5|3855|1224
1620824680000|2021-05-12 13:04:40|3856.5|3855.5|3857.5|3857|3858.5|3858|3856.5|3855.5|763
1620824690000|2021-05-12 13:04:50|3857|3856.5|3857|3856.5|3857.5|3856.5|3857|3856.5|65
1620824700000|2021-05-12 13:05:00|3856.5|3856|3857|3856.5|3858|3857|3856.5|3855.5|2625
1620824710000|2021-05-12 13:05:10|3856.5|3856|3856.5|3855.5|3856.5|3856|3856|3855|230
1620824720000|2021-05-12 13:05:20||3856||3856||3856||3855.5|0
1620824730000|2021-05-12 13:05:30|3857|3856.5|3858|3857|3858|3857|3857|3856.5|434
1620824740000|2021-05-12 13:05:40|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|0
1620824750000|2021-05-12 13:05:50|3858.5|3858|3858.5|3858|3858.5|3858|3858|3857.5|151
1620824760000|2021-05-12 13:06:00|3858|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|494
1620824770000|2021-05-12 13:06:10|3858||3858||3858.5||3858||0
1620824790000|2021-05-12 13:06:30|3857.5|3857|3857|3856.5|3858|3857|3857|3856|1034
1620824810000|2021-05-12 13:06:50|3857.5|3857|3858.5|3858|3858.5|3858|3857.5|3857|4469
1620824820000|2021-05-12 13:07:00|3859|3858.5|3858.5|3858|3859.5|3859|3858.5|3858|924
1620824830000|2021-05-12 13:07:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|5
1620824840000|2021-05-12 13:07:20|3858.5|3858|3859|3858.5|3859|3858.5|3858|3857|254
1620824850000|2021-05-12 13:07:30|3858.5|3858|3859|3858.5|3859|3858.5|3858.5|3858|241
1620824880000|2021-05-12 13:08:00|3859.5|3859|3861.5|3861|3861.5|3861|3859.5|3859|4136
1620824890000|2021-05-12 13:08:10|3862|3861.5|3860.5|3860|3862|3861.5|3860.5|3860|1721
1620824900000|2021-05-12 13:08:20|3860|3859.5|3860|3859.5|3860.5|3859.5|3860|3859|383
1620824910000|2021-05-12 13:08:30|3859.5|3859|3860.5|3860|3860.5|3860|3859.5|3859|1045
1620824920000|2021-05-12 13:08:40|3861|3860.5|3860.5|3859.5|3861|3860.5|3860|3859.5|407
1620824930000|2021-05-12 13:08:50|3860|3860|3861|3860|3861|3860.5|3860|3860|94
1620824940000|2021-05-12 13:09:00|3860.5|3859.5|3861|3860|3861|3860.5|3860|3859.5|2939
1620824950000|2021-05-12 13:09:10|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3859.5|3859|686
1620824960000|2021-05-12 13:09:20|3860|3859|3859.5|3858.5|3860|3859|3859.5|3858.5|125
1620824970000|2021-05-12 13:09:30|3859|3858|3857.5|3857|3859|3858.5|3857.5|3856.5|0
1620824990000|2021-05-12 13:09:50|3857|3856.5|3857|3856.5|3857|3857|3857|3856.5|633
1620825010000|2021-05-12 13:10:10|||||||||29
1620825020000|2021-05-12 13:10:20|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|359
1620825030000|2021-05-12 13:10:30|3857.5|3857|3857.5|3857|3857.5|3857|3857|3856.5|132
1620825040000|2021-05-12 13:10:40|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|381
1620825050000|2021-05-12 13:10:50|3857|3856|3856.5|3855.5|3857.5|3856|3856.5|3855.5|396
1620825060000|2021-05-12 13:11:00|3856|3855|3855|3854.5|3856|3855|3855|3854.5|123
1620825070000|2021-05-12 13:11:10|||||||||7
1620825080000|2021-05-12 13:11:20|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|1070
1620825090000|2021-05-12 13:11:30|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3853.5|250
1620825100000|2021-05-12 13:11:40|3854|3853.5|3853.5|3853|3854|3854|3853.5|3853|162
1620825110000|2021-05-12 13:11:50|||||||||100
1620825120000|2021-05-12 13:12:00|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|20
1620825130000|2021-05-12 13:12:10|3852|3851.5|3853.5|3853|3853.5|3853|3852|3851.5|975
1620825140000|2021-05-12 13:12:20|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|428
1620825150000|2021-05-12 13:12:30|3853.5|3853|3853.5|3853|3853.5|3853|3853|3852.5|663
1620825160000|2021-05-12 13:12:40|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|1230
1620825170000|2021-05-12 13:12:50|3852|3851.5|3852.5|3852|3852.5|3852|3851.5|3851|710
1620825180000|2021-05-12 13:13:00|3853|3852.5|3852.5|3851.5|3853|3852.5|3852|3851.5|431
1620825190000|2021-05-12 13:13:10|3853|3852|3852.5|3852|3853.5|3852.5|3852.5|3851.5|416
1620825200000|2021-05-12 13:13:20|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|6
1620825210000|2021-05-12 13:13:30|3852.5|3852|3852.5|3852|3852.5|3852|3852|3851.5|1035
1620825220000|2021-05-12 13:13:40|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|255
1620825230000|2021-05-12 13:13:50|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|437
1620825240000|2021-05-12 13:14:00|3852.5||3852||3852.5||3852||0
1620825260000|2021-05-12 13:14:20|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|551
1620825270000|2021-05-12 13:14:30|3853|3852.5|3853|3852|3853|3852.5|3852.5|3852|686
1620825280000|2021-05-12 13:14:40|3852.5||3853||3853||3852.5||285
1620825290000|2021-05-12 13:14:50|3852.5|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|92
1620825300000|2021-05-12 13:15:00|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852|93
1620825310000|2021-05-12 13:15:10|3853.5|3853|3853|3852.5|3854.5|3854|3852.5|3852|1966
1620825320000|2021-05-12 13:15:20|3853.5|3852|3853|3852.5|3853.5|3852.5|3853|3852|0
1620825330000|2021-05-12 13:15:30|3852.5|3852|3852|3851.5|3852.5|3852|3851.5|3851|739
1620825340000|2021-05-12 13:15:40|3852.5|3851|3852|3851.5|3852.5|3852|3852|3851|137
1620825350000|2021-05-12 13:15:50|3851.5|3851|3850.5|3850|3852|3851|3850.5|3850|1158
1620825360000|2021-05-12 13:16:00|3850|3849.5|3850|3849.5|3850|3849.5|3849|3848|2177
1620825370000|2021-05-12 13:16:10|3849.5|3849|3850|3849.5|3850|3849.5|3849|3848.5|1091
1620825380000|2021-05-12 13:16:20|3850.5|3850|3850.5|3850|3851|3850.5|3850|3849.5|469
1620825390000|2021-05-12 13:16:30|3850|3849.5|3850|3849|3850|3849.5|3849.5|3849|493
1620825400000|2021-05-12 13:16:40|3849.5|3849.5|3848.5|3847.5|3850.5|3849.5|3848|3847.5|2187
1620825410000|2021-05-12 13:16:50|3849|3848|3846.5|3846|3849|3848.5|3846.5|3845.5|3432
1620825420000|2021-05-12 13:17:00|3847|3846.5|3847.5|3846.5|3848|3847.5|3847|3846.5|872
1620825430000|2021-05-12 13:17:10|3847|3846|3847.5|3846.5|3847.5|3847|3846.5|3846|0
1620825440000|2021-05-12 13:17:20||3847||3846.5||3847||3846.5|0
1620825450000|2021-05-12 13:17:30|3847|3847|3848|3847|3848|3847.5|3847|3846|7290
1620825460000|2021-05-12 13:17:40|3847.5|3847.5|3848.5|3847.5|3848.5|3848|3847.5|3846.5|1828
1620825470000|2021-05-12 13:17:50|3848|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|178
1620825480000|2021-05-12 13:18:00|3848|3848|3848.5|3847.5|3849.5|3848.5|3848|3847.5|908
1620825490000|2021-05-12 13:18:10|3848|3847|3846.5|3846|3848|3847|3846.5|3845.5|15893
1620825500000|2021-05-12 13:18:20|3846|3845.5|3846|3845.5|3846|3846|3846|3845|33447
1620825510000|2021-05-12 13:18:30|3845.5|3845|3845|3844.5|3845.5|3845.5|3845|3844.5|11006
1620825520000|2021-05-12 13:18:40|3844.5|3844|3843.5|3843|3844.5|3844|3843.5|3842.5|2335
1620825530000|2021-05-12 13:18:50|3844|3842.5|3844.5|3844|3844.5|3844|3844|3842.5|460
1620825540000|2021-05-12 13:19:00|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|608
1620825550000|2021-05-12 13:19:10|3846|3845.5|3847|3846.5|3847.5|3847|3846|3845.5|1731
1620825560000|2021-05-12 13:19:20|3846.5|3846|3847.5|3847|3848|3847|3846.5|3846|970
1620825570000|2021-05-12 13:19:30|3847|3846.5|3846|3845|3847|3846.5|3845.5|3845|1035
1620825580000|2021-05-12 13:19:40|3845.5|3844.5|3846|3845.5|3846.5|3846|3845|3844|11129
1620825590000|2021-05-12 13:19:50|3845.5|3845|3846|3845.5|3846|3845.5|3845|3844.5|2358
1620825600000|2021-05-12 13:20:00|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|130
1620825610000|2021-05-12 13:20:10|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|287
1620825620000|2021-05-12 13:20:20|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|0
1620825630000|2021-05-12 13:20:30|3847|3846.5|3846.5|3846|3847.5|3846.5|3846|3845|2117
1620825640000|2021-05-12 13:20:40|3847||3846.5||3847||3846.5||28
1620825650000|2021-05-12 13:20:50|3846|3845.5|3847|3846.5|3847.5|3847|3846|3845.5|880
1620825660000|2021-05-12 13:21:00|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|0
1620825670000|2021-05-12 13:21:10|3848|3847.5|3848|3847|3848.5|3847.5|3847.5|3847|1264
1620825680000|2021-05-12 13:21:20|3847.5|3847.5|3849|3848|3849|3848|3847.5|3847.5|254
1620825690000|2021-05-12 13:21:30|3848.5||3849||3849||3848.5||0
1620825700000|2021-05-12 13:21:40|3848.5|3847.5|3848.5|3848|3848.5|3848|3847|3846.5|1612
1620825710000|2021-05-12 13:21:50|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|257
1620825720000|2021-05-12 13:22:00|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|589
1620825730000|2021-05-12 13:22:10|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848|602
1620825740000|2021-05-12 13:22:20|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1037
1620825750000|2021-05-12 13:22:30|3848|3847|3848.5|3848|3848.5|3848|3848|3847|87
1620825760000|2021-05-12 13:22:40|3849|3848.5|3848|3847.5|3849|3848.5|3847.5|3846.5|1451
1620825770000|2021-05-12 13:22:50|3848.5|3848|3849|3848.5|3850|3849.5|3848.5|3848|895
1620825790000|2021-05-12 13:23:10|3848.5|3848|3848.5|3848|3849|3848.5|3848.5|3848|645
1620825800000|2021-05-12 13:23:20|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3846.5|125
1620825810000|2021-05-12 13:23:30|3847|3846.5|3844.5|3844|3847.5|3846.5|3844.5|3844|2865
1620825820000|2021-05-12 13:23:40|3845|3843.5|3845|3844|3846|3845|3844.5|3843.5|3249
1620825830000|2021-05-12 13:23:50|3844.5|3844.5|3845|3844|3845.5|3845|3844.5|3844|1062
1620825840000|2021-05-12 13:24:00|3844.5|3844.5|3845|3844|3845|3844.5|3844.5|3844|290
1620825850000|2021-05-12 13:24:10|3844.5|3844.5|3845|3844|3845.5|3845|3844.5|3843.5|6120
1620825860000|2021-05-12 13:24:20|3844.5|3844.5|3845|3844.5|3845.5|3845|3844.5|3844|2377
1620825870000|2021-05-12 13:24:30|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3844.5|750
1620825880000|2021-05-12 13:24:40|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3844.5|180
1620825890000|2021-05-12 13:24:50|3846.5|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|2
1620825900000|2021-05-12 13:25:00|3846|3845|3845|3844.5|3846|3845.5|3845|3844|385
1620825910000|2021-05-12 13:25:10|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|189
1620825920000|2021-05-12 13:25:20|3846.5|3845|3846.5|3845.5|3846.5|3846|3845.5|3844.5|374
1620825930000|2021-05-12 13:25:30|3846|3845|3846|3845.5|3846|3845.5|3845.5|3845|791
1620825940000|2021-05-12 13:25:40|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|2
1620825950000|2021-05-12 13:25:50|3845.5|3845|3846.5|3845.5|3846.5|3846|3845|3844|1270
1620825960000|2021-05-12 13:26:00|3847|3846|3847|3846.5|3847.5|3847|3846.5|3845.5|898
1620825970000|2021-05-12 13:26:10|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|494
1620825990000|2021-05-12 13:26:30|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|185
1620826000000|2021-05-12 13:26:40|3847|3846.5|3848|3847|3848|3847|3847|3846.5|1110
1620826010000|2021-05-12 13:26:50|3847.5|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|663
1620826020000|2021-05-12 13:27:00|3847|3846.5|3847|3846|3847.5|3847|3847|3846|1631
1620826030000|2021-05-12 13:27:10|3846.5|3845.5|3847.5|3847|3848|3847|3846.5|3845.5|3
1620826040000|2021-05-12 13:27:20|3848|3847.5|3847|3846.5|3848|3847.5|3847|3846.5|61
1620826050000|2021-05-12 13:27:30|3846.5|3846|3848|3847|3848|3847.5|3846.5|3846|1213
1620826060000|2021-05-12 13:27:40|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3847|0
1620826070000|2021-05-12 13:27:50|3847.5|3847.5|3848.5|3847.5|3849|3848.5|3847|3846.5|2058
1620826080000|2021-05-12 13:28:00|3849|3848|3849|3848.5|3850|3849.5|3849|3848|1370
1620826090000|2021-05-12 13:28:10|3849.5|3848|3849|3848.5|3849.5|3848.5|3848.5|3848|287
1620826100000|2021-05-12 13:28:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1620826110000|2021-05-12 13:28:30|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|270
1620826120000|2021-05-12 13:28:40|3849.5|3849|3849|3848|3849.5|3849|3848.5|3848|773
1620826130000|2021-05-12 13:28:50|3848.5|3848.5|3848.5|3848|3849|3848.5|3848|3847|180
1620826140000|2021-05-12 13:29:00|3849|3847.5|3849.5|3849|3849.5|3849|3849|3847.5|231
1620826150000|2021-05-12 13:29:10|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848|8702
1620826160000|2021-05-12 13:29:20|3849|3848.5|3850|3849|3850|3849.5|3849|3848|578
1620826170000|2021-05-12 13:29:30|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|0
1620826180000|2021-05-12 13:29:40||3849.5||3849.5||3849.5||3849.5|0
1620826190000|2021-05-12 13:29:50|3850.5|3850|3852.5|3851.5|3852.5|3851.5|3850|3849.5|421
1620826200000|2021-05-12 13:30:00|3852|3851|3855|3854|3855.5|3855|3851|3850.5|11911
1620826210000|2021-05-12 13:30:10|3854.5|3853.5|3857|3856|3858|3857.5|3854|3853.5|1278
1620826220000|2021-05-12 13:30:20|3856.5|3856.5|3858|3857.5|3858|3857.5|3856|3855.5|528
1620826230000|2021-05-12 13:30:30|3857.5|3857|3857.5|3857|3857.5|3857|3856.5|3856|34
1620826240000|2021-05-12 13:30:40|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|0
1620826250000|2021-05-12 13:30:50|3857|3856.5|3858.5|3858|3859.5|3859|3857|3856.5|1621
1620826260000|2021-05-12 13:31:00|3858|3857.5|3859|3858|3860|3859.5|3857|3856.5|6954
1620826270000|2021-05-12 13:31:10|3858.5|3858.5|3860.5|3860|3861|3860.5|3858.5|3858.5|474
1620826280000|2021-05-12 13:31:20|3861|3860.5|3861.5|3860.5|3862|3861|3860.5|3860.5|53
1620826290000|2021-05-12 13:31:30|3861|3860|3862.5|3861.5|3863.5|3863|3860.5|3860|1077
1620826300000|2021-05-12 13:31:40|3863|3862|3863|3862|3864|3863.5|3862.5|3862|1616
1620826310000|2021-05-12 13:31:50|3862.5|3861.5|3861.5|3860.5|3862.5|3862|3861.5|3860.5|856
1620826320000|2021-05-12 13:32:00|3862|3861|3864|3863|3864|3863.5|3862|3861|1132
1620826330000|2021-05-12 13:32:10|3863.5|3862.5|3864|3863|3864|3863.5|3863|3862.5|1571
1620826340000|2021-05-12 13:32:20|3863.5|3863.5|3864|3863.5|3865.5|3864.5|3863.5|3863|1459
1620826350000|2021-05-12 13:32:30|3863.5|3863|3864|3863.5|3864|3863.5|3863|3862.5|937
1620826360000|2021-05-12 13:32:40|3863.5|3863|3864.5|3864|3865.5|3865|3863.5|3863|875
1620826370000|2021-05-12 13:32:50|3865|3864.5|3868|3867.5|3868|3867.5|3865|3864|905
1620826380000|2021-05-12 13:33:00|3867.5|3867|3869.5|3868.5|3869.5|3869|3867.5|3867|1942
1620826390000|2021-05-12 13:33:10|3869|3869|3868|3867.5|3870.5|3870|3868|3867.5|2063
1620826400000|2021-05-12 13:33:20|3867.5|3867|3868|3867.5|3870.5|3869.5|3867|3866|1013
1620826410000|2021-05-12 13:33:30|3868.5|3867|3868.5|3867.5|3869|3868|3867|3866.5|1003
1620826420000|2021-05-12 13:33:40|3869|3868|3868|3867.5|3869.5|3868.5|3868|3867.5|1306
1620826430000|2021-05-12 13:33:50|3867.5|3867|3867|3866.5|3868.5|3868|3867|3866.5|1375
1620826440000|2021-05-12 13:34:00|3867.5|3867|3869|3868|3869|3868.5|3867|3867|266
1620826450000|2021-05-12 13:34:10|3869.5|3868.5|3871|3870.5|3871|3870.5|3869.5|3868.5|1851
1620826460000|2021-05-12 13:34:20|3870.5|3870|3870|3869|3871|3870|3869.5|3868.5|112
1620826470000|2021-05-12 13:34:30|3869.5|3869.5|3873|3872|3873|3872|3869.5|3868.5|2423
1620826480000|2021-05-12 13:34:40|3872.5|3871.5|3874|3873.5|3874.5|3873.5|3872|3871.5|5108
1620826490000|2021-05-12 13:34:50|3874.5||3874||3874.5||3874||0
1620826500000|2021-05-12 13:35:00|3874.5|3874|3875|3874|3876.5|3876|3874|3873|3519
1620826510000|2021-05-12 13:35:10|3875.5|3874.5|3877|3876.5|3877.5|3876.5|3874.5|3874|1957
1620826520000|2021-05-12 13:35:20|3876.5|3876|3874|3873|3876.5|3876|3874|3872.5|540
1620826530000|2021-05-12 13:35:30|3874.5|3873.5|3873.5|3872.5|3875|3874|3873.5|3872.5|457
1620826540000|2021-05-12 13:35:40|3873|3872|3870.5|3869.5|3873|3872.5|3870|3869|2026
1620826550000|2021-05-12 13:35:50|3870|3869|3868|3867.5|3870|3869.5|3868|3867|2503
1620826560000|2021-05-12 13:36:00|3867.5|3867|3866|3864.5|3868|3867|3866|3864.5|1252
1620826570000|2021-05-12 13:36:10|3865.5|3864|3862.5|3861.5|3866.5|3865.5|3862.5|3861.5|1935
1620826580000|2021-05-12 13:36:20|3863|3862|3865|3863.5|3866.5|3865.5|3863|3862|950
1620826590000|2021-05-12 13:36:30|3865.5|3864|3865.5|3864.5|3866.5|3865.5|3865|3864|778
1620826600000|2021-05-12 13:36:40|3866|3865|3868.5|3867.5|3868.5|3867.5|3865|3864.5|245
1620826610000|2021-05-12 13:36:50|3868|3868|3869|3868|3869.5|3868.5|3868|3868|132
1620826620000|2021-05-12 13:37:00|3868.5|3867.5|3873|3872|3873.5|3872.5|3868|3867|2536
1620826630000|2021-05-12 13:37:10|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3871.5|3870.5|535
1620826640000|2021-05-12 13:37:20|3872|3872|3875|3874|3875|3874|3872|3871.5|1389
1620826650000|2021-05-12 13:37:30|3875.5|3874.5|3876|3875|3876.5|3875.5|3874.5|3874|981
1620826660000|2021-05-12 13:37:40|3875.5|3874.5|3874.5|3874|3876|3874.5|3874.5|3874|154
1620826670000|2021-05-12 13:37:50|3874|3873.5|3873.5|3873|3874|3873.5|3873|3872|281
1620826680000|2021-05-12 13:38:00|3874|3873.5|3874.5|3873.5|3875|3874.5|3874|3873|523
1620826690000|2021-05-12 13:38:10|3874|3874|3872.5|3871.5|3875|3874.5|3872|3871.5|2931
1620826700000|2021-05-12 13:38:20|3872|3872|3873|3872|3873.5|3873|3872|3871.5|122
1620826710000|2021-05-12 13:38:30|3873.5|3872.5|3874|3873.5|3875|3874|3873|3872.5|252
1620826720000|2021-05-12 13:38:40|3873.5|3873|3874|3872.5|3874|3873.5|3872.5|3872|1233
1620826730000|2021-05-12 13:38:50|3873.5|3873|3874.5|3873.5|3875|3874|3873.5|3872.5|673
1620826740000|2021-05-12 13:39:00|3874|3873|3872|3871|3874.5|3873|3871|3870.5|2351
1620826750000|2021-05-12 13:39:10|3871.5|3870.5|3869|3868.5|3871.5|3870.5|3868|3867|3342
1620826760000|2021-05-12 13:39:20|3869.5|3869|3869|3868|3869.5|3869|3867.5|3866.5|746
1620826770000|2021-05-12 13:39:30|3869.5|3868.5|3869.5|3868|3869.5|3869|3868|3867.5|1144
1620826780000|2021-05-12 13:39:40|3869|3868.5|3867.5|3866.5|3869.5|3868.5|3867.5|3866.5|287
1620826790000|2021-05-12 13:39:50|3868|3867|3869.5|3868.5|3870.5|3869.5|3868|3866.5|371
1620826800000|2021-05-12 13:40:00|3870|3869|3870.5|3869.5|3871.5|3870.5|3869.5|3868.5|355
1620826810000|2021-05-12 13:40:10|3871|3870|3869|3868.5|3871.5|3870|3868|3867.5|2437
1620826820000|2021-05-12 13:40:20|3869.5|3868|3870.5|3869.5|3871|3870|3869.5|3868|570
1620826830000|2021-05-12 13:40:30|3870|3870|3869|3868|3870|3870|3868.5|3867.5|1743
1620826840000|2021-05-12 13:40:40|3869.5|3868.5|3868|3867.5|3869.5|3869|3868|3867.5|300
1620826850000|2021-05-12 13:40:50|3867.5|3867|3868.5|3867.5|3869|3868|3867|3866.5|1964
1620826860000|2021-05-12 13:41:00|3868|3867|3868|3867|3868.5|3868|3867.5|3867|538
1620826870000|2021-05-12 13:41:10|3867.5|3867.5|3868.5|3867|3868.5|3867.5|3867.5|3867|116
1620826880000|2021-05-12 13:41:20|3868|3866.5|3868|3867.5|3868|3867.5|3867|3866.5|419
1620826890000|2021-05-12 13:41:30|3868.5|3868|3869|3868.5|3870|3869|3868.5|3867.5|462
1620826900000|2021-05-12 13:41:40|3868.5|3868|3869.5|3868.5|3870|3869|3868.5|3868|312
1620826910000|2021-05-12 13:41:50|3870|3869|3867.5|3866.5|3870|3869|3867|3866|1471
1620826920000|2021-05-12 13:42:00|3867|3866|3867.5|3867|3868.5|3867|3866.5|3865.5|0
1620826930000|2021-05-12 13:42:10|3868|3867.5|3870|3869.5|3871.5|3870.5|3868|3867.5|188
1620826940000|2021-05-12 13:42:20|3869.5|3869|3870.5|3869.5|3872|3871|3869.5|3868.5|387
1620826950000|2021-05-12 13:42:30|3870|3870|3871.5|3870.5|3871.5|3870.5|3870|3870|140
1620826960000|2021-05-12 13:42:40|3872|3871|3871.5|3871|3872|3871.5|3871.5|3870.5|16
1620826970000|2021-05-12 13:42:50|3872|3871.5|3872|3871.5|3872|3871.5|3871|3870|531
1620826980000|2021-05-12 13:43:00|3872.5|3872|3873|3872|3873.5|3872.5|3872|3871.5|1266
1620826990000|2021-05-12 13:43:10|3873.5|3872.5|3873.5|3872.5|3874.5|3873.5|3873|3872|1034
1620827000000|2021-05-12 13:43:20|3874|3873|3874|3873|3874|3873.5|3874|3872|20
1620827010000|2021-05-12 13:43:30|3873.5|3872.5|3874.5|3873.5|3874.5|3873.5|3873.5|3872.5|216
1620827020000|2021-05-12 13:43:40|3874|3873|3874|3873.5|3874.5|3873.5|3874|3873|555
1620827030000|2021-05-12 13:43:50|3873.5|3873|3873.5|3872.5|3874|3873|3873|3872|1127
1620827040000|2021-05-12 13:44:00|3874|3873|3874|3873.5|3874.5|3874|3874|3873|464
1620827060000|2021-05-12 13:44:20|3873.5|3873|3872.5|3872|3873.5|3873|3872.5|3871.5|1488
1620827070000|2021-05-12 13:44:30|3873||3872.5||3873||3872.5||147
1620827080000|2021-05-12 13:44:40|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|874
1620827090000|2021-05-12 13:44:50|3872.5|3872.5|3874|3873.5|3874|3873.5|3872.5|3872|1344
1620827100000|2021-05-12 13:45:00|3874.5|3874|3877|3876|3877|3876.5|3874.5|3873.5|602
1620827110000|2021-05-12 13:45:10|3876.5|3875.5|3876|3875|3876.5|3876|3875.5|3874.5|1130
1620827120000|2021-05-12 13:45:20|3876.5|3875.5|3877|3876|3877.5|3877|3876|3875.5|1183
1620827130000|2021-05-12 13:45:30|3876.5|3875.5|3878|3877.5|3878|3877.5|3876.5|3875.5|605
1620827140000|2021-05-12 13:45:40|3878.5|3878|3878.5|3877.5|3879|3878|3878|3877.5|764
1620827150000|2021-05-12 13:45:50|3878|3878|3878.5|3878|3878.5|3878|3878|3877.5|690
1620827160000|2021-05-12 13:46:00|3879|3878.5|3879.5|3879|3879.5|3879|3878.5|3878|3338
1620827170000|2021-05-12 13:46:10|3880|3879.5|3880.5|3880|3880.5|3880|3879.5|3879|8257
1620827180000|2021-05-12 13:46:20|3881|3880.5|3887|3885.5|3887|3886|3881|3880.5|3725
1620827190000|2021-05-12 13:46:30|3886.5|3886|3886.5|3885|3887|3886.5|3885.5|3884.5|2358
1620827200000|2021-05-12 13:46:40|3887|3885.5|3885.5|3885|3887|3886.5|3885.5|3885|396
1620827210000|2021-05-12 13:46:50|3885|3884.5|3883.5|3882.5|3885.5|3885|3883.5|3882.5|751
1620827220000|2021-05-12 13:47:00|3883|3882|3882.5|3882|3883.5|3882.5|3881.5|3880.5|206
1620827230000|2021-05-12 13:47:10|3883|3882.5|3884.5|3883.5|3884.5|3884|3883|3882.5|545
1620827240000|2021-05-12 13:47:20|3884|3883|3884|3883.5|3884.5|3883.5|3883|3882|906
1620827250000|2021-05-12 13:47:30|3883.5|3883|3883|3882|3884|3883.5|3883|3882|226
1620827260000|2021-05-12 13:47:40|3883.5|3882.5|3883|3882|3883.5|3883|3882.5|3881.5|196
1620827270000|2021-05-12 13:47:50|3882.5|3881.5|3884|3883.5|3884.5|3883.5|3882.5|3881.5|1333
1620827280000|2021-05-12 13:48:00|3884.5|3883|3883|3882|3884.5|3883.5|3883|3882|588
1620827290000|2021-05-12 13:48:10|3883.5|3882.5|3882.5|3882|3883.5|3882.5|3882.5|3882|80
1620827300000|2021-05-12 13:48:20|3882|3881.5|3881.5|3880.5|3882|3881.5|3881.5|3880.5|805
1620827310000|2021-05-12 13:48:30|3881|3881|3881.5|3881|3881.5|3881|3881|3880.5|241
1620827320000|2021-05-12 13:48:40|3882|3881.5|3882|3881.5|3882|3881.5|3881.5|3881.5|218
1620827330000|2021-05-12 13:48:50|3882.5|3882|3884|3883|3884|3883.5|3882.5|3881.5|536
1620827340000|2021-05-12 13:49:00|3883.5|3883.5|3882|3881.5|3884|3883.5|3882|3881.5|147
1620827350000|2021-05-12 13:49:10|3882.5|3881|3879.5|3878.5|3882.5|3881|3878|3877|1848
1620827360000|2021-05-12 13:49:20|3880|3879|3880|3879|3880.5|3879.5|3879.5|3879|1237
1620827370000|2021-05-12 13:49:30|3880.5|3879.5|3879.5|3879|3880.5|3880|3879.5|3879|276
1620827380000|2021-05-12 13:49:40|3879|3878.5|3877|3876|3879|3878.5|3876.5|3876|1247
1620827390000|2021-05-12 13:49:50|3877.5|3876.5|3878|3877.5|3878|3877.5|3877.5|3876|259
1620827400000|2021-05-12 13:50:00|3878.5|3877|3876|3875|3878.5|3877|3876|3875|1140
1620827410000|2021-05-12 13:50:10|3875.5|3875.5|3876.5|3876|3876.5|3876|3875|3874|500
1620827420000|2021-05-12 13:50:20|3876|3875.5|3875|3874|3876.5|3876|3875|3874|596
1620827430000|2021-05-12 13:50:30|3875.5|3874.5|3877|3876|3877.5|3877|3875.5|3874.5|561
1620827440000|2021-05-12 13:50:40|3876.5|3875.5|3877.5|3876.5|3877.5|3876.5|3876|3875|417
1620827450000|2021-05-12 13:50:50|3877|3877|3877.5|3876.5|3877.5|3877|3876.5|3876|1169
1620827460000|2021-05-12 13:51:00|3877|3876|3876|3875|3877.5|3877|3876|3875|253
1620827470000|2021-05-12 13:51:10|3876.5|3875.5|3876.5|3876|3876.5|3876|3876|3875|13
1620827480000|2021-05-12 13:51:20|3876|3875.5|3876|3875|3876|3876|3875.5|3875|634
1620827490000|2021-05-12 13:51:30|3876.5|3875.5|3876|3875|3877|3876.5|3875.5|3875|833
1620827500000|2021-05-12 13:51:40|3876.5|3875.5|3877|3876.5|3878|3877.5|3876|3875|1832
1620827510000|2021-05-12 13:51:50|3877.5|3877|3877.5|3877|3878|3877|3877|3876.5|118
1620827520000|2021-05-12 13:52:00|3877|3876.5|3878.5|3878|3879.5|3879|3877|3876.5|6176
1620827530000|2021-05-12 13:52:10|3879|3878.5|3879.5|3878.5|3879.5|3879|3878.5|3877.5|761
1620827540000|2021-05-12 13:52:20|3879|3878|3878.5|3878|3879|3878|3878|3877.5|1818
1620827550000|2021-05-12 13:52:30|3879|3878.5|3879|3878|3879.5|3878.5|3878.5|3877.5|501
1620827560000|2021-05-12 13:52:40|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|1356
1620827570000|2021-05-12 13:52:50|3877.5|3876.5|3877|3876.5|3878|3876.5|3876.5|3876|275
1620827580000|2021-05-12 13:53:00|3877.5|3876|3876|3875|3877.5|3876|3875|3874|428
1620827590000|2021-05-12 13:53:10|3875.5|3875.5|3877.5|3876|3877.5|3876.5|3875.5|3875|561
1620827600000|2021-05-12 13:53:20|3877|3875.5|3877|3876|3877.5|3876.5|3876|3875|724
1620827610000|2021-05-12 13:53:30|3877.5|3876.5|3877.5|3877|3877.5|3877|3877|3876|365
1620827620000|2021-05-12 13:53:40|3878|3876.5|3880|3879.5|3880|3879.5|3877.5|3876.5|713
1620827630000|2021-05-12 13:53:50|3880.5|3879|3877.5|3877|3880.5|3879.5|3877.5|3876.5|6641
1620827640000|2021-05-12 13:54:00|3877|3876.5|3879|3878|3879|3878|3877|3876.5|466
1620827650000|2021-05-12 13:54:10|3878.5|3877.5|3877.5|3877|3878.5|3877.5|3877|3876|950
1620827660000|2021-05-12 13:54:20|3877|3876.5|3877|3875.5|3877.5|3876.5|3876.5|3875.5|199
1620827670000|2021-05-12 13:54:30|3876.5|3876|3875|3874.5|3877|3876|3875|3874|1122
1620827680000|2021-05-12 13:54:40|3875.5|3874|3875.5|3874.5|3875.5|3875|3873.5|3872.5|325
1620827690000|2021-05-12 13:54:50|3875|3874|3873.5|3873|3875|3874|3873.5|3872.5|1208
1620827700000|2021-05-12 13:55:00|3874|3873.5|3875.5|3874|3875.5|3875|3874|3873|682
1620827710000|2021-05-12 13:55:10|3875|3874.5|3877.5|3876.5|3877.5|3876.5|3875|3874|667
1620827720000|2021-05-12 13:55:20|3878|3877|3878.5|3877.5|3878.5|3878|3877.5|3876.5|979
1620827730000|2021-05-12 13:55:30|3878|3878|3877.5|3877|3878.5|3878|3877|3876|2229
1620827740000|2021-05-12 13:55:40|3878|3876.5|3878|3877.5|3878.5|3878|3877.5|3876.5|1184
1620827750000|2021-05-12 13:55:50|3878.5|3877|3878.5|3877.5|3878.5|3878|3878|3877|552
1620827760000|2021-05-12 13:56:00|3878|3878|3878.5|3877.5|3879.5|3878.5|3877.5|3877|1196
1620827770000|2021-05-12 13:56:10|3879|3878|3880|3879.5|3880.5|3879.5|3879|3878|4170
1620827780000|2021-05-12 13:56:20|3880.5|3880|3881|3880|3882|3881|3880.5|3879.5|3268
1620827790000|2021-05-12 13:56:30|3880.5|3879.5|3880|3879.5|3881|3880|3880|3879.5|768
1620827800000|2021-05-12 13:56:40|3880.5|3880|3880.5|3879.5|3881|3880.5|3880.5|3879.5|408
1620827810000|2021-05-12 13:56:50|3880|3880|3880.5|3880|3881|3880.5|3880|3879.5|344
1620827820000|2021-05-12 13:57:00|3880|3879.5|3880.5|3880|3880.5|3880|3878.5|3877|2883
1620827830000|2021-05-12 13:57:10|3880|3879.5|3882|3881.5|3882.5|3881.5|3880|3879|1942
1620827840000|2021-05-12 13:57:20|3882.5|3882|3883|3882|3883.5|3882.5|3882|3881|697
1620827850000|2021-05-12 13:57:30|3882.5|3881.5|3883|3882|3883|3882.5|3882.5|3881.5|64
1620827860000|2021-05-12 13:57:40|3882.5|3881.5|3883.5|3882.5|3883.5|3882.5|3882.5|3881.5|711
1620827870000|2021-05-12 13:57:50|3882.5|3882|3884|3883|3884|3883.5|3882.5|3882|683
1620827880000|2021-05-12 13:58:00|3883.5|3882.5|3882|3881|3883.5|3882.5|3882|3881|1083
1620827890000|2021-05-12 13:58:10|3881.5|3880.5|3883|3882|3883|3882|3881|3880|1468
1620827900000|2021-05-12 13:58:20|3882.5|3881.5|3882|3881.5|3883|3882|3882|3881|383
1620827920000|2021-05-12 13:58:40|3882.5|3882|3881.5|3880.5|3883|3882.5|3881|3880.5|2176
1620827930000|2021-05-12 13:58:50|3881|3880|3881.5|3881|3881.5|3881|3880.5|3879.5|449
1620827940000|2021-05-12 13:59:00|3881|3880.5|3881.5|3881|3881.5|3881|3880.5|3880|570
1620827950000|2021-05-12 13:59:10|3882|3880.5|3882|3881.5|3882|3881.5|3882|3880.5|250
1620827960000|2021-05-12 13:59:20|3882.5|3882|3887|3886.5|3887|3886.5|3882.5|3881.5|4347
1620827970000|2021-05-12 13:59:30|3887.5|3886|3887.5|3886.5|3890|3889|3887|3886|2710
1620827980000|2021-05-12 13:59:40|3887|3887|3885|3884|3887|3887|3884.5|3883.5|226
1620827990000|2021-05-12 13:59:50|3884.5|3884.5|3885.5|3885|3885.5|3885|3884|3883|1020
1620828000000|2021-05-12 14:00:00|3885|3884.5|3885|3884|3885.5|3884.5|3884.5|3884|491
1620828010000|2021-05-12 14:00:10|3885.5|3884.5|3885.5|3885|3885.5|3885|3885|3884|2728
1620828020000|2021-05-12 14:00:20|3885|3884.5|3885.5|3884.5|3885.5|3885|3884.5|3884|6157
1620828030000|2021-05-12 14:00:30|3885|3884|3883|3882|3885|3884|3882|3881.5|4400
1620828040000|2021-05-12 14:00:40|3882.5|3881.5|3883|3882|3883.5|3883|3882.5|3881.5|1282
1620828050000|2021-05-12 14:00:50|3882.5|3882.5|3884|3883.5|3884|3883.5|3882|3881|1320
1620828060000|2021-05-12 14:01:00|3884.5|3883|3883|3882|3884.5|3883.5|3882.5|3882|1800
1620828070000|2021-05-12 14:01:10|3883.5|3882.5|3884.5|3883.5|3884.5|3883.5|3883|3882|1010
1620828080000|2021-05-12 14:01:20|3884|3884|3885|3884.5|3885|3884.5|3883.5|3882.5|3142
1620828090000|2021-05-12 14:01:30|3885.5|3884|3884|3883|3885.5|3884.5|3883.5|3883|1425
1620828100000|2021-05-12 14:01:40|3883.5|3883.5|3885|3884|3885|3884.5|3883.5|3883|506
1620828110000|2021-05-12 14:01:50|3885.5|3884.5|3885.5|3884.5|3886.5|3886|3885|3884.5|1065
1620828120000|2021-05-12 14:02:00|3885|3884|3889.5|3888.5|3890|3889|3885|3884|855
1620828130000|2021-05-12 14:02:10|3889|3888|3891|3890|3891.5|3891|3889|3888|3323
1620828140000|2021-05-12 14:02:20|3891.5|3890.5|3891|3890|3891.5|3891|3890.5|3890|1244
1620828150000|2021-05-12 14:02:30|3891.5|3890.5|3893|3892|3893.5|3892.5|3891|3890|4870
1620828160000|2021-05-12 14:02:40|3893.5|3892.5|3894|3893|3894.5|3893.5|3893.5|3892.5|198
1620828170000|2021-05-12 14:02:50|3894.5|3893.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|150
1620828180000|2021-05-12 14:03:00|3894|3894|3896|3895.5|3896.5|3895.5|3894|3893.5|9083
1620828190000|2021-05-12 14:03:10|3895.5|3895|3895|3894.5|3896|3895|3894.5|3893.5|2336
1620828200000|2021-05-12 14:03:20|3894.5|3894|3893.5|3892.5|3894.5|3894|3892.5|3892|1606
1620828210000|2021-05-12 14:03:30|3893|3892|3892|3891.5|3894.5|3893.5|3892|3891.5|5007
1620828220000|2021-05-12 14:03:40|3891.5|3891|3892.5|3892|3894|3893.5|3891|3890.5|3625
1620828230000|2021-05-12 14:03:50|3893|3892.5|3895.5|3894.5|3895.5|3895|3893|3892|10334
1620828240000|2021-05-12 14:04:00|3896|3895|3898.5|3897.5|3898.5|3897.5|3896|3895|3258
1620828250000|2021-05-12 14:04:10|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3897.5|37273
1620828260000|2021-05-12 14:04:20|3899|3898|3896.5|3895.5|3899.5|3898.5|3896.5|3895.5|2638
1620828270000|2021-05-12 14:04:30|3896|3895|3895|3894|3896.5|3895.5|3894|3893.5|1659
1620828280000|2021-05-12 14:04:40|3894.5|3893.5|3894.5|3893.5|3895|3894|3894.5|3893.5|0
1620828290000|2021-05-12 14:04:50|3895.5|3894|3895|3894.5|3896.5|3896|3895|3894|3294
1620828300000|2021-05-12 14:05:00|3895.5|3894|3895|3894|3896|3895|3894.5|3893.5|1976
1620828310000|2021-05-12 14:05:10|3895.5|3894.5|3896.5|3895.5|3896.5|3895.5|3895.5|3894|394
1620828320000|2021-05-12 14:05:20|3897|3896|3898.5|3898|3898.5|3898|3896|3895|429
1620828330000|2021-05-12 14:05:30|3898|3897.5|3903.5|3902|3903.5|3902|3898|3897|17194
1620828340000|2021-05-12 14:05:40|3903|3902.5|3901.5|3901|3903.5|3902.5|3901.5|3900.5|838
1620828350000|2021-05-12 14:05:50|3901|3900.5|3901.5|3901|3901.5|3901|3900.5|3900|248
1620828360000|2021-05-12 14:06:00|3901|3900.5|3902|3901.5|3902.5|3901.5|3901|3900.5|1266
1620828370000|2021-05-12 14:06:10|3901.5|3901|3901|3900|3902|3901|3900|3899|3727
1620828380000|2021-05-12 14:06:20|3900.5|3899.5|3900|3899.5|3900.5|3899.5|3899|3898|560
1620828390000|2021-05-12 14:06:30|3900.5|3900|3901.5|3900.5|3902|3901|3900|3899|3675
1620828400000|2021-05-12 14:06:40|3902|3901|3901.5|3900.5|3902|3901.5|3900.5|3900|2913
1620828410000|2021-05-12 14:06:50|3902|3901|3904.5|3903|3905|3904|3902|3900.5|4608
1620828420000|2021-05-12 14:07:00|3904|3902.5|3904|3903|3904.5|3903.5|3903|3902|764
1620828430000|2021-05-12 14:07:10|3904.5|3903.5|3907.5|3906.5|3907.5|3907|3904.5|3903.5|4813
1620828440000|2021-05-12 14:07:20|3908|3907|3907|3906.5|3912|3911|3907|3906|15073
1620828450000|2021-05-12 14:07:30|3906.5|3906|3903.5|3903|3906.5|3906|3903.5|3902.5|513
1620828460000|2021-05-12 14:07:40|3903|3902.5|3903.5|3902.5|3903.5|3903|3902.5|3902|1100
1620828470000|2021-05-12 14:07:50|3903|3902|3902.5|3901.5|3903|3902.5|3902|3901.5|0
1620828480000|2021-05-12 14:08:00|3902|3901|3900.5|3899.5|3902.5|3901.5|3899|3898.5|2425
1620828490000|2021-05-12 14:08:10|3901|3900|3902.5|3902|3902.5|3902|3901|3900|960
1620828500000|2021-05-12 14:08:20|3903|3902.5|3902|3901|3903|3902.5|3901.5|3901|1004
1620828510000|2021-05-12 14:08:30|3902.5|3901.5|3904.5|3903.5|3904.5|3904|3902.5|3901.5|2033
1620828520000|2021-05-12 14:08:40|3905|3904|3905|3903.5|3905.5|3904|3904.5|3903.5|1
1620828530000|2021-05-12 14:08:50|3904.5|3903|3905|3903.5|3905|3903.5|3903.5|3902.5|712
1620828540000|2021-05-12 14:09:00|3904.5|3904|3904.5|3904|3905.5|3904.5|3904.5|3904|598
1620828550000|2021-05-12 14:09:10|3905|3905|3905.5|3905|3906|3905.5|3904.5|3904.5|1883
1620828560000|2021-05-12 14:09:20|3906|3904.5|3903.5|3902.5|3906|3904.5|3903|3902|589
1620828570000|2021-05-12 14:09:30|3904|3903|3904|3903|3904|3903.5|3904|3902.5|357
1620828580000|2021-05-12 14:09:40|3904.5|3903.5|3905|3904.5|3905.5|3904.5|3904|3903|756
1620828590000|2021-05-12 14:09:50|3904.5|3904|3905.5|3904.5|3905.5|3905|3904.5|3904|821
1620828600000|2021-05-12 14:10:00|3905|3904|3904|3902.5|3905.5|3905|3903.5|3902.5|1666
1620828610000|2021-05-12 14:10:10|3903.5|3903|3902|3901|3904|3903|3902|3901|6260
1620828620000|2021-05-12 14:10:20|3902.5|3901.5|3906.5|3905|3906.5|3905|3902.5|3901.5|1545
1620828630000|2021-05-12 14:10:30|3906|3904.5|3906.5|3905.5|3907|3906.5|3904|3903|1520
1620828640000|2021-05-12 14:10:40|3906|3905|3906|3905|3906.5|3905|3905.5|3905|25
1620828650000|2021-05-12 14:10:50|3905.5|3904.5|3905.5|3904.5|3905.5|3905|3905|3904|671
1620828660000|2021-05-12 14:11:00|3905|3905|3906|3905|3906.5|3906|3905|3904|2458
1620828670000|2021-05-12 14:11:10|3905.5|3905.5|3905|3904|3906|3905.5|3904.5|3904|545
1620828680000|2021-05-12 14:11:20|3904.5|3903.5|3905|3904.5|3906|3905|3904.5|3903.5|485
1620828690000|2021-05-12 14:11:30|3905.5|3905|3905.5|3905|3905.5|3905|3905|3904.5|2841
1620828700000|2021-05-12 14:11:40|3905|3904.5|3903.5|3902.5|3905.5|3905|3903|3902.5|491
1620828710000|2021-05-12 14:11:50|3903|3902|3903|3902.5|3903.5|3903|3903|3902|350
1620828720000|2021-05-12 14:12:00|3903.5|3903|3903.5|3902.5|3903.5|3903|3902.5|3901.5|656
1620828730000|2021-05-12 14:12:10|3903|3902|3902.5|3902|3903|3902.5|3902.5|3902|623
1620828740000|2021-05-12 14:12:20|3903|3902.5|3903.5|3902.5|3904.5|3903.5|3902.5|3902.5|2354
1620828750000|2021-05-12 14:12:30|3903|3902|3902|3901|3903|3902|3901.5|3901|803
1620828760000|2021-05-12 14:12:40|3903.5|3901.5|3901|3900.5|3903.5|3902|3901|3900.5|3315
1620828770000|2021-05-12 14:12:50|3901.5|3900|3901.5|3901|3901.5|3901|3900.5|3900|545
1620828780000|2021-05-12 14:13:00|3902|3900.5|3903.5|3903|3904|3903|3902|3900.5|2676
1620828790000|2021-05-12 14:13:10|3904|3903.5|3904|3903|3905|3904|3903.5|3903|503
1620828800000|2021-05-12 14:13:20|3904.5|3903.5|3904|3903|3904.5|3903.5|3903.5|3902.5|524
1620828810000|2021-05-12 14:13:30|3904.5|3903.5|3905|3904.5|3905|3904.5|3904|3903|3001
1620828820000|2021-05-12 14:13:40|3904.5|3904|3903.5|3903|3904.5|3904|3903.5|3903|344
1620828830000|2021-05-12 14:13:50|3900|3899.5|3899.5|3898.5|3903|3899.5|3898.5|3898|37795
1620828840000|2021-05-12 14:14:00|3900|3899|3902|3901|3903|3902.5|3900|3899|22777
1620828850000|2021-05-12 14:14:10|3902.5|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3901|494
1620828860000|2021-05-12 14:14:20|3901|3900.5|3901|3900.5|3901.5|3900.5|3900.5|3900|1260
1620828870000|2021-05-12 14:14:30|3901.5|3901|3903|3902|3903.5|3902.5|3901.5|3901|2391
1620828880000|2021-05-12 14:14:40|3902.5|3902.5|3903|3902.5|3903.5|3902.5|3902.5|3902.5|425
1620828890000|2021-05-12 14:14:50|3903.5|3902|3902.5|3901.5|3903.5|3902|3902|3901.5|297
1620828900000|2021-05-12 14:15:00|3902|3901|3902.5|3902|3902.5|3902|3901|3900|1100
1620828910000|2021-05-12 14:15:10|3903|3902.5|3905|3904.5|3905.5|3905|3903|3902.5|1732
1620828920000|2021-05-12 14:15:20|3905.5|3904|3904|3903|3905.5|3904.5|3904|3903|1735
1620828930000|2021-05-12 14:15:30|3903.5|3902.5|3903.5|3902.5|3904|3903|3903|3902.5|656
1620828940000|2021-05-12 14:15:40|3903|3902|3902.5|3901.5|3903|3902.5|3902|3901|650
1620828950000|2021-05-12 14:15:50|3903|3902|3904|3903|3904|3903.5|3902.5|3901.5|626
1620828960000|2021-05-12 14:16:00|3903.5|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|435
1620828970000|2021-05-12 14:16:10|3904|3903.5|3905.5|3905|3906|3905.5|3904|3903.5|2248
1620828980000|2021-05-12 14:16:20|3906|3905.5|3906.5|3905.5|3906.5|3906|3905.5|3905|423
1620828990000|2021-05-12 14:16:30|3907|3906|3907|3906|3907.5|3906.5|3906.5|3905.5|324
1620829000000|2021-05-12 14:16:40|3906.5|3905.5|3909|3908|3909.5|3908|3906|3905.5|1565
1620829010000|2021-05-12 14:16:50|3908.5|3908.5|3910|3909|3910|3909|3908.5|3908.5|386
1620829020000|2021-05-12 14:17:00|3909.5|3908.5|3910|3909|3910.5|3910|3909.5|3908.5|3291
1620829030000|2021-05-12 14:17:10|3910.5|3909.5|3910.5|3909.5|3910.5|3910|3910|3909|867
1620829040000|2021-05-12 14:17:20|3910|3909|3911|3910|3911|3910|3910|3909|1765
1620829050000|2021-05-12 14:17:30|3911.5|3910.5|3912.5|3911.5|3913|3912|3911.5|3910.5|706
1620829060000|2021-05-12 14:17:40|3912|3911|3911.5|3910.5|3912|3911|3911|3910.5|1336
1620829070000|2021-05-12 14:17:50|3911|3910|3911|3910.5|3911.5|3911|3911|3910|1638
1620829080000|2021-05-12 14:18:00|3911.5|3910|3911.5|3910.5|3912|3911|3911|3910|4218
1620829090000|2021-05-12 14:18:10|3912|3911|3913|3912|3913|3912.5|3912|3911|595
1620829100000|2021-05-12 14:18:20|3913.5|3912.5|3916|3915|3916|3915|3913.5|3912.5|6066
1620829110000|2021-05-12 14:18:30|3915.5|3915.5|3915|3914.5|3915.5|3915.5|3915|3914|290
1620829120000|2021-05-12 14:18:40|3914.5|3914|3914|3913|3914.5|3914.5|3913.5|3913|147
1620829130000|2021-05-12 14:18:50|3914.5|3913.5|3913.5|3913|3914.5|3913.5|3913.5|3913|123
1620829140000|2021-05-12 14:19:00|3914|3913.5|3913.5|3912.5|3914|3913.5|3913.5|3912.5|731
1620829150000|2021-05-12 14:19:10|3913|3912|3912.5|3911.5|3913.5|3912.5|3912|3911|1380
1620829160000|2021-05-12 14:19:20|3912|3911|3913.5|3912.5|3913.5|3913|3912|3911|947
1620829170000|2021-05-12 14:19:30|3914|3913|3913.5|3912.5|3914.5|3913.5|3913.5|3912.5|1300
1620829180000|2021-05-12 14:19:40|3913|3912|3911.5|3910.5|3913|3912|3911|3910.5|343
1620829190000|2021-05-12 14:19:50|3912|3911|3912|3911|3913.5|3912.5|3911|3910.5|1617
1620829200000|2021-05-12 14:20:00|3911.5|3911.5|3912|3911|3912.5|3911.5|3911.5|3911|852
1620829210000|2021-05-12 14:20:10|3912.5|3911.5|3914.5|3913.5|3915|3914.5|3912.5|3911.5|4819
1620829220000|2021-05-12 14:20:20|3915|3914|3915|3914|3915|3914.5|3914.5|3913.5|414
1620829230000|2021-05-12 14:20:30|3915.5|3914.5|3917|3916.5|3918|3916.5|3915.5|3914.5|2106
1620829240000|2021-05-12 14:20:40|3917.5|3917|3918|3917.5|3918.5|3918|3917.5|3917|1457
1620829250000|2021-05-12 14:20:50|3918.5|3917|3918.5|3917|3918.5|3918|3917|3916|1334
1620829260000|2021-05-12 14:21:00|3918|3917.5|3918.5|3917.5|3919|3918.5|3918|3917|2018
1620829270000|2021-05-12 14:21:10|3918|3917|3916.5|3915.5|3918|3917.5|3916|3915|1069
1620829280000|2021-05-12 14:21:20|3917|3916|3917.5|3916.5|3917.5|3917|3916.5|3916|613
1620829290000|2021-05-12 14:21:30|3917|3916|3918.5|3917.5|3918.5|3917.5|3917|3916|2275
1620829300000|2021-05-12 14:21:40||3918||3917.5||3918||3917.5|251
1620829310000|2021-05-12 14:21:50|3918|3918|3917.5|3916.5|3918|3918|3916.5|3915.5|1828
1620829320000|2021-05-12 14:22:00|3917|3916|3917|3916|3917.5|3916|3916.5|3915.5|601
1620829330000|2021-05-12 14:22:10|3917.5|3916.5|3917.5|3917|3917.5|3917|3917.5|3916|556
1620829340000|2021-05-12 14:22:20|3917|3916.5|3920|3919.5|3921|3920|3917|3916.5|12466
1620829350000|2021-05-12 14:22:30|3920.5|3920|3921.5|3920.5|3922|3921|3920.5|3919.5|1078
1620829360000|2021-05-12 14:22:40|3921|3921|3922|3921|3922|3921.5|3921|3920.5|826
1620829370000|2021-05-12 14:22:50|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3921.5|3921|619
1620829380000|2021-05-12 14:23:00|3922|3921|3922|3921.5|3923|3922.5|3920.5|3920|3950
1620829390000|2021-05-12 14:23:10|3922.5|3922|3921.5|3920.5|3922.5|3922|3921|3920|1732
1620829400000|2021-05-12 14:23:20|3922|3921.5|3921.5|3920.5|3922|3921.5|3921.5|3920.5|485
1620829410000|2021-05-12 14:23:30|3922|3921|3921|3920|3922|3921|3920.5|3919.5|729
1620829420000|2021-05-12 14:23:40|3920.5|3919.5|3920.5|3920|3920.5|3920|3920.5|3919.5|121
1620829430000|2021-05-12 14:23:50|3921|3920.5|3922.5|3921.5|3922.5|3922|3921|3920|2424
1620829440000|2021-05-12 14:24:00|3922|3921|3920|3919.5|3922|3921.5|3919.5|3919|1767
1620829450000|2021-05-12 14:24:10|3920.5|3920|3919.5|3918.5|3920.5|3920|3919.5|3918.5|1109
1620829460000|2021-05-12 14:24:20|3919|3918|3918.5|3917.5|3919.5|3918.5|3918|3917.5|177
1620829470000|2021-05-12 14:24:30|3919|3918|3918|3917.5|3919|3918|3917.5|3916.5|277
1620829480000|2021-05-12 14:24:40|3918.5|3918|3921.5|3920.5|3921.5|3920.5|3918|3917|2483
1620829490000|2021-05-12 14:24:50|3922|3921|3922.5|3921.5|3922.5|3922|3922|3920.5|409
1620829500000|2021-05-12 14:25:00|3922|3921|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|31
1620829510000|2021-05-12 14:25:10|3921|3921|3920.5|3919.5|3921.5|3921|3920|3919.5|282
1620829520000|2021-05-12 14:25:20|3921|3920|3919.5|3919|3921|3920.5|3919|3918.5|2506
1620829530000|2021-05-12 14:25:30|3920|3918.5|3919|3918.5|3920|3918.5|3919|3918|593
1620829540000|2021-05-12 14:25:40|3919.5|3919|3919|3918|3919.5|3919|3918.5|3918|338
1620829550000|2021-05-12 14:25:50|3919.5|3918.5|3920|3919|3921|3920|3919.5|3918.5|1028
1620829560000|2021-05-12 14:26:00|3919.5|3918.5|3918.5|3918|3919.5|3918.5|3918.5|3917.5|339
1620829570000|2021-05-12 14:26:10|3919|3918.5|3920|3919.5|3920|3919.5|3918.5|3918|4713
1620829580000|2021-05-12 14:26:20|3920.5|3919|3921|3920|3921|3920.5|3920|3919|1152
1620829590000|2021-05-12 14:26:30|3920.5|3920.5|3921|3920|3921|3920.5|3920.5|3920|50
1620829600000|2021-05-12 14:26:40|3920.5|3919.5|3919|3918.5|3921|3919.5|3919|3918.5|1437
1620829610000|2021-05-12 14:26:50|3918.5|3918|3919|3918|3919|3918|3918.5|3917.5|237
1620829620000|2021-05-12 14:27:00|3918.5|3917.5|3917.5|3917|3918.5|3917.5|3917|3916.5|1273
1620829630000|2021-05-12 14:27:10|3917|3916.5|3916.5|3915.5|3917|3916.5|3915.5|3915|309
1620829640000|2021-05-12 14:27:20|3916|3915|3916|3915.5|3917.5|3916.5|3915.5|3915|6876
1620829650000|2021-05-12 14:27:30|3915.5|3915|3916|3915|3916|3915.5|3915|3914.5|6256
1620829660000|2021-05-12 14:27:40|3915.5|3914.5|3916.5|3916|3916.5|3916|3915.5|3914.5|525
1620829670000|2021-05-12 14:27:50|3916|3915.5|3915.5|3914.5|3916.5|3916|3915|3914|2236
1620829680000|2021-05-12 14:28:00|3915|3915|3915.5|3915|3916|3915|3915|3915|63
1620829690000|2021-05-12 14:28:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914|407
1620829700000|2021-05-12 14:28:20|3915.5|3915|3917|3916|3917.5|3916.5|3915.5|3915|6584
1620829710000|2021-05-12 14:28:30|3917.5|3916.5|3916.5|3915.5|3917.5|3916.5|3916.5|3915.5|0
1620829720000|2021-05-12 14:28:40|3916|3915|3915.5|3914.5|3916|3915.5|3915.5|3914.5|20890
1620829730000|2021-05-12 14:28:50|3915|3914|3914.5|3913.5|3915|3914|3914.5|3913.5|915
1620829740000|2021-05-12 14:29:00|3915|3914|3915|3914|3915|3914|3914.5|3914|738
1620829750000|2021-05-12 14:29:10|3914.5|3913.5|3913.5|3912.5|3914.5|3914|3913.5|3912.5|2094
1620829760000|2021-05-12 14:29:20|3914|3913|3914|3913|3914.5|3913.5|3913.5|3912.5|1083
1620829770000|2021-05-12 14:29:30|3914.5|3913.5|3914|3913|3914.5|3914|3914|3913|877
1620829790000|2021-05-12 14:29:50|3913.5|3913.5|3913|3912.5|3913.5|3913.5|3913|3912.5|231
1620829800000|2021-05-12 14:30:00|3912.5|3912|3915.5|3914.5|3915.5|3915|3912.5|3911|1965
1620829810000|2021-05-12 14:30:10|3916|3915|3917|3916|3917.5|3917|3916|3915|1168
1620829820000|2021-05-12 14:30:20|3916.5|3915.5|3917|3916|3917|3916|3915.5|3914.5|766
1620829830000|2021-05-12 14:30:30|3916.5|3915.5|3916|3915|3916.5|3915.5|3916|3915|507
1620829840000|2021-05-12 14:30:40|3916.5|3915.5|3916|3915|3917|3916.5|3915|3914.5|3858
1620829850000|2021-05-12 14:30:50|3915.5|3915.5|3916.5|3915.5|3917|3916|3915.5|3915.5|366
1620829860000|2021-05-12 14:31:00|3917|3916|3917|3916|3917.5|3916.5|3915.5|3915|2157
1620829870000|2021-05-12 14:31:10|3916.5|3915.5|3914.5|3913.5|3916.5|3915.5|3914.5|3913.5|30
1620829880000|2021-05-12 14:31:20|3914|3913|3912.5|3912|3914|3913|3912.5|3911.5|1269
1620829890000|2021-05-12 14:31:30|3913|3911.5|3913.5|3913|3914|3913|3913|3911.5|1237
1620829900000|2021-05-12 14:31:40|3914|3913.5|3913.5|3912.5|3914.5|3914|3913.5|3912.5|623
1620829910000|2021-05-12 14:31:50|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|0
1620829920000|2021-05-12 14:32:00|3912|3911|3911.5|3910.5|3912|3911|3911|3910|118
1620829930000|2021-05-12 14:32:10|3911|3910|3911|3910|3911|3910.5|3910.5|3910|352
1620829940000|2021-05-12 14:32:20|3910.5|3909.5|3909.5|3908.5|3910.5|3910|3909|3908.5|964
1620829950000|2021-05-12 14:32:30|3909|3908|3907|3906|3909|3908|3906.5|3905.5|641
1620829960000|2021-05-12 14:32:40|3906.5|3905.5|3906|3905|3907|3906|3906|3905|810
1620829970000|2021-05-12 14:32:50|3905.5|3905.5|3906|3905.5|3906.5|3906|3905.5|3905|730
1620829980000|2021-05-12 14:33:00|3906.5|3906|3907.5|3906.5|3907.5|3907|3906|3905.5|1916
1620829990000|2021-05-12 14:33:10|3907|3907|3907.5|3907|3908|3907|3907|3906.5|682
1620830000000|2021-05-12 14:33:20|3908|3906.5|3909.5|3908.5|3909.5|3908.5|3908|3906.5|2190
1620830010000|2021-05-12 14:33:30|3909|3909|3909.5|3908.5|3910|3909|3909|3908.5|861
1620830020000|2021-05-12 14:33:40|3909|3909|3911|3910|3911|3910|3909|3908.5|2220
1620830030000|2021-05-12 14:33:50|3910.5|3909.5|3911|3910|3911|3910|3910|3909.5|149
1620830040000|2021-05-12 14:34:00|3911.5|3910.5|3912|3911|3912|3911|3911.5|3910.5|145
1620830050000|2021-05-12 14:34:10|3911.5|3911.5|3913|3912.5|3913.5|3912.5|3911.5|3911.5|462
1620830060000|2021-05-12 14:34:20|3913.5|3912|3912|3911.5|3913.5|3912|3912|3911.5|1486
1620830070000|2021-05-12 14:34:30|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|1153
1620830080000|2021-05-12 14:34:40|3913|3912|3913|3912.5|3913|3912.5|3913|3912|564
1620830090000|2021-05-12 14:34:50|3913.5|3912|3913|3912|3913.5|3913|3913|3912|622
1620830100000|2021-05-12 14:35:00|3913.5|3912.5|3914.5|3913.5|3914.5|3914|3913.5|3912.5|540
1620830110000|2021-05-12 14:35:10|3914|3913|3917|3916|3917|3916|3914|3913|1586
1620830120000|2021-05-12 14:35:20|3918|3916.5|3917.5|3917|3918|3917.5|3917.5|3916.5|3123
1620830130000|2021-05-12 14:35:30|3918|3917.5|3919.5|3919|3919.5|3919|3918|3917.5|1222
1620830140000|2021-05-12 14:35:40|3920|3919.5|3920|3919.5|3920.5|3919.5|3919.5|3919|23765
1620830150000|2021-05-12 14:35:50|3920.5||3920||3920.5||3920||7652
1620830160000|2021-05-12 14:36:00|3920.5|3919|3919.5|3919|3920.5|3919|3919.5|3919|8856
1620830170000|2021-05-12 14:36:10|3920|3918.5|3920|3919|3920|3919.5|3919.5|3918.5|655
1620830180000|2021-05-12 14:36:20|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3918.5|3964
1620830190000|2021-05-12 14:36:30|3920.5|3919.5|3924.5|3923.5|3924.5|3923.5|3920|3919|18761
1620830200000|2021-05-12 14:36:40|3925|3924|3925.5|3924.5|3926|3925.5|3924.5|3923.5|1512
1620830210000|2021-05-12 14:36:50|3926|3925|3925.5|3925|3926.5|3926|3925.5|3924.5|679
1620830220000|2021-05-12 14:37:00|3925|3924.5|3924|3923|3925|3924.5|3924|3923|2539
1620830230000|2021-05-12 14:37:10|3923.5|3922.5|3923.5|3923|3923.5|3923|3922.5|3922|1062
1620830240000|2021-05-12 14:37:20|3924|3923.5|3924.5|3923.5|3925|3924|3924|3923.5|439
1620830250000|2021-05-12 14:37:30|3924|3923|3925|3924|3926|3925|3923.5|3923|1360
1620830260000|2021-05-12 14:37:40|3925.5|3924.5|3927|3926|3927|3926|3925.5|3924.5|6171
1620830270000|2021-05-12 14:37:50|3926.5|3926.5|3927|3926|3928|3927.5|3926.5|3925.5|5000
1620830280000|2021-05-12 14:38:00|3926.5|3926.5|3928|3927|3928.5|3928|3926.5|3926|6334
1620830290000|2021-05-12 14:38:10|3927.5|3926.5|3927.5|3926|3927.5|3927|3926.5|3925.5|1068
1620830300000|2021-05-12 14:38:20|3927|3926.5|3927.5|3926.5|3927.5|3927|3926.5|3925.5|2487
1620830310000|2021-05-12 14:38:30|3927|3926|3928.5|3927.5|3928.5|3927.5|3927|3926|8695
1620830320000|2021-05-12 14:38:40|3928|3927|3928|3927.5|3928.5|3927.5|3927.5|3927|589
1620830330000|2021-05-12 14:38:50|3927.5|3927|3929.5|3928.5|3930|3928.5|3927.5|3927|3316
1620830340000|2021-05-12 14:39:00|3929|3928|3928|3927|3929|3928.5|3927.5|3927|26904
1620830350000|2021-05-12 14:39:10|3928.5|3927.5|3928.5|3928|3930|3929|3928|3927|1248
1620830360000|2021-05-12 14:39:20|3928|3927.5|3926.5|3925.5|3928.5|3928|3926.5|3925.5|1293
1620830370000|2021-05-12 14:39:30|3926|3925|3932|3931|3932.5|3931.5|3925.5|3925|35058
1620830380000|2021-05-12 14:39:40|3932.5|3931.5|3930.5|3929.5|3934|3933|3930.5|3929.5|4926
1620830390000|2021-05-12 14:39:50|3930|3929|3927.5|3926.5|3930|3929|3927.5|3926.5|963
1620830400000|2021-05-12 14:40:00|3927|3926|3928.5|3927.5|3928.5|3928|3926.5|3926|1149
1620830410000|2021-05-12 14:40:10|3929|3928|3927|3926|3930|3929|3927|3926|919
1620830420000|2021-05-12 14:40:20|3926.5|3926.5|3926.5|3926|3927|3926.5|3926|3925|395
1620830430000|2021-05-12 14:40:30|3927|3926.5|3928.5|3927.5|3928.5|3927.5|3926.5|3926|335
1620830440000|2021-05-12 14:40:40|3928|3927|3929|3928|3929.5|3928.5|3927|3926|1497
1620830450000|2021-05-12 14:40:50|3928.5|3927.5|3927.5|3927|3929|3927.5|3927.5|3927|99
1620830460000|2021-05-12 14:41:00|3927|3926.5|3928.5|3928|3929.5|3928.5|3927|3926|3612
1620830470000|2021-05-12 14:41:10|3929|3927.5|3929.5|3928.5|3930|3929.5|3929|3927.5|1568
1620830480000|2021-05-12 14:41:20|3930|3929|3930|3929|3930.5|3929.5|3929.5|3929|1127
1620830490000|2021-05-12 14:41:30|3931|3929.5|3930|3929.5|3931|3930.5|3930|3929.5|4737
1620830500000|2021-05-12 14:41:40|3930.5|3930|3929.5|3928.5|3931|3930.5|3929|3928.5|3350
1620830510000|2021-05-12 14:41:50|3929|3929|3932|3931.5|3932|3931.5|3929|3928.5|10447
1620830520000|2021-05-12 14:42:00|3931.5|3931|3931|3930.5|3932.5|3932|3930.5|3929.5|6289
1620830530000|2021-05-12 14:42:10|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|260
1620830540000|2021-05-12 14:42:20|3930|3930|3931.5|3931|3931.5|3931|3930|3930|2177
1620830550000|2021-05-12 14:42:30|3931|3930.5|3931|3930.5|3931.5|3931|3930.5|3929.5|2281
1620830560000|2021-05-12 14:42:40|3930.5|3930|3931|3930|3931.5|3930.5|3930.5|3929.5|520
1620830570000|2021-05-12 14:42:50|3930.5|3929.5|3932|3931|3932.5|3931.5|3930.5|3929.5|1227
1620830580000|2021-05-12 14:43:00|3931.5|3930.5|3932.5|3931.5|3933|3932.5|3931.5|3930.5|499
1620830590000|2021-05-12 14:43:10|3933|3932|3934.5|3934|3934.5|3934|3932|3931.5|9057
1620830600000|2021-05-12 14:43:20|3934|3933.5|3934.5|3933.5|3935|3934|3934|3933|342
1620830610000|2021-05-12 14:43:30|3934|3933|3934|3933|3934.5|3934|3933.5|3932.5|3194
1620830620000|2021-05-12 14:43:40|3933.5|3933.5|3934|3933.5|3935|3934.5|3933.5|3932.5|23362
1620830630000|2021-05-12 14:43:50|3933.5|3933|3933.5|3933|3934|3933.5|3933.5|3932.5|4536
1620830640000|2021-05-12 14:44:00|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3932|10214
1620830650000|2021-05-12 14:44:10|3934|3932.5|3934|3933.5|3934|3933.5|3933.5|3932.5|15027
1620830660000|2021-05-12 14:44:20|3934.5|3934|3935.5|3935|3935.5|3935|3934.5|3934|1492
1620830670000|2021-05-12 14:44:30|3936|3935.5|3937|3936|3937|3936|3935.5|3935|4106
1620830680000|2021-05-12 14:44:40|3936.5|3935.5|3937.5|3937|3937.5|3937|3936.5|3935.5|4956
1620830690000|2021-05-12 14:44:50|3937|3936.5|3937|3936.5|3937.5|3936.5|3936.5|3936|570
1620830700000|2021-05-12 14:45:00|3937.5|3937|3936.5|3936|3937.5|3937|3936.5|3935.5|2886
1620830710000|2021-05-12 14:45:10|3936|3935.5|3935.5|3935|3936|3936|3934.5|3934|6489
1620830720000|2021-05-12 14:45:20|3936|3935.5|3937.5|3936.5|3937.5|3936.5|3935.5|3934.5|5269
1620830730000|2021-05-12 14:45:30|3938|3937|3941.5|3940.5|3942|3941|3937|3936|11534
1620830740000|2021-05-12 14:45:40|3941|3940|3941.5|3940.5|3941.5|3940.5|3940|3939|6979
1620830750000|2021-05-12 14:45:50|3941|3941|3943.5|3942.5|3944|3943|3941|3941|993
1620830760000|2021-05-12 14:46:00|3943|3943|3940.5|3940|3943|3943|3940.5|3940|3156
1620830770000|2021-05-12 14:46:10|3941|3940.5|3940.5|3940|3941.5|3940.5|3940.5|3939.5|1832
1620830780000|2021-05-12 14:46:20||3939.5||3940||3940||3939.5|6808
1620830790000|2021-05-12 14:46:30|3941|3939.5|3941.5|3941|3941.5|3941|3941|3939.5|2928
1620830800000|2021-05-12 14:46:40|3942|3941.5|3944|3943|3944|3943.5|3942|3941|1182
1620830810000|2021-05-12 14:46:50|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3943|3942.5|2368
1620830820000|2021-05-12 14:47:00|3944|3943|3943.5|3943|3944.5|3943|3942.5|3941.5|12608
1620830830000|2021-05-12 14:47:10|3944.5|3942.5|3944.5|3944|3945|3944|3944|3942.5|1886
1620830840000|2021-05-12 14:47:20|3945|3943.5|3946|3945|3946|3945|3945|3943.5|1959
1620830850000|2021-05-12 14:47:30|3945.5|3944.5|3943.5|3942.5|3946|3944.5|3943.5|3942.5|938
1620830860000|2021-05-12 14:47:40|3943|3943|3944.5|3944|3944.5|3944|3943|3942|1906
1620830870000|2021-05-12 14:47:50|3944|3943.5|3945|3944|3945.5|3944|3944|3943.5|557
1620830880000|2021-05-12 14:48:00|3944.5|3943.5|3944.5|3943.5|3945|3944.5|3944|3943|3448
1620830890000|2021-05-12 14:48:10|3944|3943|3943.5|3943|3944|3943|3942.5|3942|1583
1620830900000|2021-05-12 14:48:20|3944|3943.5|3947.5|3946.5|3947.5|3946.5|3944|3943.5|6110
1620830910000|2021-05-12 14:48:30|3948|3947|3949.5|3949|3949.5|3949|3947.5|3947|5751
1620830920000|2021-05-12 14:48:40|3949|3948.5|3948|3947.5|3949|3949|3948|3947.5|756
1620830930000|2021-05-12 14:48:50|3947.5|3947|3945.5|3944.5|3948|3947|3945.5|3944.5|12169
1620830940000|2021-05-12 14:49:00|3945|3944|3946.5|3945.5|3946.5|3945.5|3943|3942.5|4677
1620830950000|2021-05-12 14:49:10|3946|3946|3947.5|3946.5|3947.5|3947|3946|3945.5|5593
1620830960000|2021-05-12 14:49:20|3947|3947|3948.5|3948|3950|3949.5|3947|3946|11690
1620830970000|2021-05-12 14:49:30|3949|3948.5|3948.5|3947.5|3949|3948.5|3948|3947.5|2239
1620830980000|2021-05-12 14:49:40|3948|3947|3946|3945.5|3948.5|3947|3945.5|3944.5|1333
1620830990000|2021-05-12 14:49:50|3945.5|3945|3946.5|3945.5|3947|3946|3945|3944.5|2565
1620831000000|2021-05-12 14:50:00|3946|3945|3947|3946.5|3947|3946.5|3946|3945|2200
1620831010000|2021-05-12 14:50:10|3946.5|3946|3948.5|3948|3948.5|3948|3946.5|3945.5|2613
1620831020000|2021-05-12 14:50:20|3948|3947|3950|3949.5|3950.5|3950|3948|3947|19634
1620831030000|2021-05-12 14:50:30|3950.5|3949|3950|3949.5|3950.5|3949.5|3949|3948.5|1320
1620831040000|2021-05-12 14:50:40|3950.5|3950|3951.5|3951|3951.5|3951|3950.5|3949.5|6305
1620831050000|2021-05-12 14:50:50|3952|3951.5|3951|3950|3952.5|3951.5|3950.5|3950|4094
1620831060000|2021-05-12 14:51:00|3950.5|3949.5|3951|3950.5|3951|3950.5|3950|3949|3065
1620831070000|2021-05-12 14:51:10|3950|3949.5|3952.5|3952|3952.5|3952|3950|3949.5|3278
1620831080000|2021-05-12 14:51:20|3953|3952.5|3955|3954.5|3955|3954.5|3952.5|3952|8043
1620831090000|2021-05-12 14:51:30|3955.5|3955|3952.5|3951.5|3956|3955|3952.5|3951.5|10029
1620831100000|2021-05-12 14:51:40|3953|3952|3952|3950.5|3953|3952|3951.5|3950.5|1087
1620831110000|2021-05-12 14:51:50|3951.5|3950|3952|3951|3953|3952.5|3951|3950|3544
1620831120000|2021-05-12 14:52:00|3952.5|3951.5|3950|3949.5|3952.5|3951.5|3950|3949|450
1620831130000|2021-05-12 14:52:10|3949.5|3949|3950|3949|3951.5|3950.5|3949.5|3949|1875
1620831140000|2021-05-12 14:52:20|3949.5|3948.5|3950|3948.5|3950.5|3950|3949.5|3948.5|938
1620831150000|2021-05-12 14:52:30|3949.5|3949|3950.5|3948.5|3950.5|3949|3947|3946|15331
1620831160000|2021-05-12 14:52:40|3950|3950|3948|3947|3950|3950|3948|3947|7847
1620831170000|2021-05-12 14:52:50|3947.5|3947.5|3946|3945.5|3948|3947.5|3946|3945|1148
1620831180000|2021-05-12 14:53:00|3946.5|3946|3946.5|3946|3947|3946|3945.5|3944.5|1112
1620831190000|2021-05-12 14:53:10|3947|3946.5|3946.5|3946|3948|3947|3946.5|3945.5|5001
1620831200000|2021-05-12 14:53:20|3947|3946.5|3948|3947|3948|3947|3947|3946.5|789
1620831210000|2021-05-12 14:53:30|3947|3946.5|3946|3945.5|3948|3947|3946|3945.5|4974
1620831220000|2021-05-12 14:53:40|3945.5|3945|3944|3943|3946|3945|3944|3943|1060
1620831230000|2021-05-12 14:53:50|3943|3942.5|3943|3942|3944|3943|3942.5|3941.5|4925
1620831240000|2021-05-12 14:54:00|3943.5|3942.5|3942.5|3941.5|3943.5|3943|3942.5|3941.5|1855
1620831250000|2021-05-12 14:54:10|3942|3941|3941|3940|3942|3941|3940.5|3939.5|1771
1620831260000|2021-05-12 14:54:20|3940.5|3940.5|3942.5|3942|3942.5|3942|3940.5|3940.5|2692
1620831270000|2021-05-12 14:54:30|3942|3941.5|3941|3940.5|3942.5|3942|3940.5|3940|3028
1620831280000|2021-05-12 14:54:40|3940.5|3940|3939|3938|3941|3940|3939|3938|1674
1620831290000|2021-05-12 14:54:50|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938.5|3937.5|0
1620831300000|2021-05-12 14:55:00|3939|3938|3938.5|3938|3939.5|3938.5|3937.5|3936.5|917
1620831310000|2021-05-12 14:55:10|3938|3937.5|3939|3938.5|3939|3938.5|3938|3937.5|122
1620831320000|2021-05-12 14:55:20|3940|3939|3939.5|3938|3941|3940|3939.5|3938|1324
1620831330000|2021-05-12 14:55:30|3939|3938.5|3939|3938|3939.5|3938.5|3938.5|3937.5|1994
1620831340000|2021-05-12 14:55:40|3938.5|3938.5|3938.5|3937.5|3939|3938.5|3938.5|3937.5|575
1620831350000|2021-05-12 14:55:50|3938|3937|3939|3938|3939|3938.5|3937.5|3937|4017
1620831360000|2021-05-12 14:56:00|3938.5|3937.5|3938.5|3938|3939.5|3939|3938|3937|3538
1620831370000|2021-05-12 14:56:10|3938|3937.5|3935.5|3934.5|3938|3937.5|3935.5|3934.5|3453
1620831380000|2021-05-12 14:56:20|3934.5|3934|3936|3935|3936.5|3935.5|3934|3933.5|8649
1620831390000|2021-05-12 14:56:30|3935.5|3934.5|3934.5|3933.5|3936|3935.5|3934.5|3933.5|3065
1620831400000|2021-05-12 14:56:40|3934|3933|3936|3935|3936|3935|3933.5|3933|2058
1620831410000|2021-05-12 14:56:50|3936.5|3935.5|3936|3935|3937|3936.5|3935.5|3935|3664
1620831420000|2021-05-12 14:57:00|3935.5|3934.5|3933.5|3933|3935.5|3935|3933.5|3932.5|4127
1620831430000|2021-05-12 14:57:10|3933|3932.5|3931|3930|3933|3932.5|3931|3930|983
1620831440000|2021-05-12 14:57:20|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|504
1620831450000|2021-05-12 14:57:30|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930|6359
1620831460000|2021-05-12 14:57:40|3931.5|3931|3932.5|3932|3932.5|3932|3931|3931|16718
1620831470000|2021-05-12 14:57:50|3933|3932.5|3934.5|3934|3935.5|3934|3933|3932|2574
1620831480000|2021-05-12 14:58:00|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|1014
1620831490000|2021-05-12 14:58:10|3935|3934.5|3935|3934|3935|3934.5|3934.5|3933.5|2062
1620831500000|2021-05-12 14:58:20|3934.5|3934.5|3935|3934|3935|3934.5|3934.5|3934|303
1620831510000|2021-05-12 14:58:30|3934.5|3933.5|3932.5|3931.5|3934.5|3933.5|3932.5|3931|1116
1620831520000|2021-05-12 14:58:40|3933|3931|3932.5|3932|3933|3932.5|3932.5|3931|640
1620831530000|2021-05-12 14:58:50|3934|3932.5|3933|3932|3934|3933.5|3932.5|3932|3550
1620831540000|2021-05-12 14:59:00|3932.5|3932.5|3932|3931.5|3933|3932.5|3932|3931.5|1254
1620831550000|2021-05-12 14:59:10|3931.5|3931|3932|3931|3932.5|3932|3931.5|3930.5|1153
1620831560000|2021-05-12 14:59:20|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3930.5|3930|1663
1620831570000|2021-05-12 14:59:30|3931|3931|3932|3931.5|3932|3931.5|3931|3930|1597
1620831580000|2021-05-12 14:59:40|3931.5|3931|3932|3931.5|3932.5|3932|3931.5|3931|966
1620831590000|2021-05-12 14:59:50|3932.5|3932|3932.5|3931.5|3934|3933|3931|3930|6293
1620831600000|2021-05-12 15:00:00|3932|3931|3930.5|3930|3932.5|3931|3930|3929.5|654
1620831610000|2021-05-12 15:00:10|3930|3929.5|3931.5|3931|3931.5|3931|3930|3929.5|1548
1620831620000|2021-05-12 15:00:20|3932|3930.5|3932|3931.5|3933|3932|3931.5|3930.5|1691
1620831630000|2021-05-12 15:00:30|3932.5|3932|3933.5|3933|3934|3933|3932.5|3931.5|271
1620831640000|2021-05-12 15:00:40|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|1079
1620831650000|2021-05-12 15:00:50|3935|3934.5|3935.5|3935|3936.5|3935.5|3935|3934.5|2292
1620831660000|2021-05-12 15:01:00|3935|3934.5|3935|3934.5|3935.5|3935|3935|3934.5|1297
1620831670000|2021-05-12 15:01:10|3936|3935|3938.5|3937.5|3938.5|3937.5|3935.5|3934.5|5124
1620831680000|2021-05-12 15:01:20|3939|3938|3940|3939.5|3940|3939.5|3938.5|3938|1542
1620831690000|2021-05-12 15:01:30|3940.5|3940|3940.5|3939.5|3941|3940.5|3939.5|3939|3164
1620831700000|2021-05-12 15:01:40|3940|3939|3940.5|3939.5|3941.5|3940.5|3940|3939|13132
1620831710000|2021-05-12 15:01:50|3941|3940|3940.5|3940|3941.5|3940.5|3940.5|3939.5|9959
1620831720000|2021-05-12 15:02:00|3940|3939.5|3937|3936.5|3940|3939.5|3936.5|3936|6610
1620831730000|2021-05-12 15:02:10|3937.5|3937|3937.5|3936.5|3937.5|3937|3937|3936.5|211
1620831740000|2021-05-12 15:02:20|3937|3937|3937|3936.5|3937.5|3937|3937|3936.5|1634
1620831750000|2021-05-12 15:02:30|3937.5|3936|3937.5|3937|3937.5|3937|3937|3936|3710
1620831760000|2021-05-12 15:02:40|3937|3936.5|3937|3936.5|3937.5|3937|3936.5|3936|2380
1620831770000|2021-05-12 15:02:50|3938|3936|3937.5|3937|3938.5|3938|3937.5|3936|3337
1620831780000|2021-05-12 15:03:00|3937|3936.5|3935.5|3935|3937|3936.5|3934.5|3934|2604
1620831790000|2021-05-12 15:03:10|3936|3935.5|3935.5|3934.5|3937.5|3936.5|3935|3934|4152
1620831800000|2021-05-12 15:03:20|3935|3934|3936.5|3936|3936.5|3936|3934.5|3933.5|1829
1620831810000|2021-05-12 15:03:30|3937|3936.5|3937.5|3937|3938|3937.5|3937|3936.5|693
1620831820000|2021-05-12 15:03:40|3938|3936.5|3938|3937|3939.5|3938.5|3937.5|3936.5|2112
1620831830000|2021-05-12 15:03:50|3937.5|3937.5|3938|3937|3938|3937.5|3936.5|3936|40739
1620831840000|2021-05-12 15:04:00|3937.5|3937.5|3939.5|3939|3939.5|3939|3937.5|3937.5|442
1620831850000|2021-05-12 15:04:10|3939|3938.5|3939.5|3939|3940|3939|3938.5|3938|727
1620831860000|2021-05-12 15:04:20|3940|3939.5|3940.5|3939.5|3940.5|3940|3940|3939.5|468
1620831870000|2021-05-12 15:04:30|3941|3940|3941|3940.5|3941|3940.5|3941|3940|2600
1620831880000|2021-05-12 15:04:40|3940.5|3940|3941|3940|3941|3940.5|3940.5|3940|7759
1620831890000|2021-05-12 15:04:50|3941.5|3940.5|3942.5|3942|3943|3942|3941|3940.5|8325
1620831900000|2021-05-12 15:05:00|3943|3942.5|3945|3944|3945|3944|3943|3942|1682
1620831910000|2021-05-12 15:05:10|3945.5|3944.5|3945.5|3944.5|3947|3945.5|3944.5|3944|4158
1620831920000|2021-05-12 15:05:20|3945|3945|3946.5|3946|3946.5|3946|3945|3944.5|1509
1620831930000|2021-05-12 15:05:30|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|506
1620831940000|2021-05-12 15:05:40|3947.5|3947.5|3949.5|3949|3949.5|3949|3947.5|3947|4731
1620831950000|2021-05-12 15:05:50|3950|3949.5|3950.5|3949.5|3951|3950|3950|3949|3108
1620831960000|2021-05-12 15:06:00|3950|3949|3948.5|3947.5|3950.5|3949.5|3948|3947.5|3084
1620831970000|2021-05-12 15:06:10|3948|3947|3948.5|3948|3948.5|3948|3948|3947|320
1620831980000|2021-05-12 15:06:20|3948|3947.5|3946|3945.5|3948|3947.5|3944.5|3943.5|2465
1620831990000|2021-05-12 15:06:30|3945.5|3945|3945.5|3945|3946|3945.5|3945.5|3944.5|1078
1620832000000|2021-05-12 15:06:40|3945|3944.5|3943.5|3943|3945|3944.5|3943.5|3942.5|147
1620832010000|2021-05-12 15:06:50|3944|3942.5|3944|3943.5|3944.5|3943.5|3944|3942.5|277
1620832020000|2021-05-12 15:07:00|3944.5|3944|3945|3944|3945|3944|3944.5|3944|97
1620832030000|2021-05-12 15:07:10|3944.5|3944.5|3945.5|3945|3946|3945|3944.5|3944|3116
1620832040000|2021-05-12 15:07:20|3945|3944.5|3944|3943.5|3945|3945|3943.5|3943|2062
1620832050000|2021-05-12 15:07:30|3943.5|3943|3943|3942.5|3944|3943.5|3942.5|3941.5|1601
1620832060000|2021-05-12 15:07:40|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941|1490
1620832070000|2021-05-12 15:07:50|3942.5|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|5181
1620832080000|2021-05-12 15:08:00|3943|3942|3943|3942.5|3943.5|3942.5|3941.5|3941|2411
1620832090000|2021-05-12 15:08:10|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|1004
1620832100000|2021-05-12 15:08:20|3943.5|3942.5|3944|3943.5|3944|3943.5|3943.5|3942|1478
1620832110000|2021-05-12 15:08:30|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|975
1620832120000|2021-05-12 15:08:40|3943.5|3943|3945|3944|3945|3944|3943.5|3943|2358
1620832130000|2021-05-12 15:08:50|3944.5|3943.5|3944|3943|3944.5|3944|3943.5|3942.5|1878
1620832140000|2021-05-12 15:09:00|3944.5|3943.5|3944.5|3943.5|3945|3944|3944.5|3943.5|1217
1620832150000|2021-05-12 15:09:10|3944|3944|3944|3943.5|3944.5|3944|3943.5|3943|1751
1620832160000|2021-05-12 15:09:20|3944.5|3943|3945|3944.5|3945|3944.5|3944|3943|1365
1620832170000|2021-05-12 15:09:30|3944.5|3944|3943.5|3943|3945|3944.5|3943.5|3943|1149
1620832180000|2021-05-12 15:09:40|3943|3942.5|3942.5|3941.5|3943|3943|3941.5|3940.5|1483
1620832190000|2021-05-12 15:09:50|3942|3942|3943.5|3943|3944|3943.5|3942|3942|2835
1620832200000|2021-05-12 15:10:00|3943|3942.5|3942|3941|3943|3942.5|3941|3940|6307
1620832210000|2021-05-12 15:10:10|3941.5|3940.5|3942|3941.5|3942|3941.5|3941.5|3940.5|500
1620832220000|2021-05-12 15:10:20|3942.5|3942|3942|3941|3943.5|3943|3942|3941|3376
1620832230000|2021-05-12 15:10:30|3941.5|3940.5|3942|3941|3943|3942|3941|3940.5|3034
1620832240000|2021-05-12 15:10:40|3941.5|3940.5|3938.5|3938|3941.5|3941|3938.5|3938|1364
1620832250000|2021-05-12 15:10:50|3939|3937.5|3940|3939|3940|3939.5|3939|3937.5|2594
1620832260000|2021-05-12 15:11:00|3939|3938.5|3939.5|3939|3940.5|3940|3938.5|3938|3903
1620832270000|2021-05-12 15:11:10|3939|3938.5|3938|3937.5|3939|3938.5|3938|3937.5|702
1620832280000|2021-05-12 15:11:20|3938.5|3938|3940|3939|3940|3939.5|3938.5|3938|2441
1620832290000|2021-05-12 15:11:30|3939.5|3938.5|3938|3937|3939.5|3939|3937|3936|1811
1620832300000|2021-05-12 15:11:40|3937.5|3936.5|3937.5|3936.5|3938|3937.5|3937|3936|3342
1620832310000|2021-05-12 15:11:50|3937|3937|3938|3937|3938|3937.5|3937|3937|788
1620832320000|2021-05-12 15:12:00|3938.5|3937.5|3939|3938.5|3939|3938.5|3938.5|3937|1190
1620832330000|2021-05-12 15:12:10|3939.5|3938|3941|3940.5|3941|3940.5|3939|3938|1961
1620832340000|2021-05-12 15:12:20|3940.5|3940|3941|3940|3941.5|3940.5|3939.5|3939|3235
1620832350000|2021-05-12 15:12:30|3940.5|3939.5|3940.5|3939.5|3941|3940|3939.5|3938.5|568
1620832360000|2021-05-12 15:12:40|3940|3940|3938.5|3937.5|3941|3940|3938.5|3937.5|5666
1620832370000|2021-05-12 15:12:50|3938|3938|3939|3938|3939|3938|3938|3938|127
1620832380000|2021-05-12 15:13:00|3938.5|3938.5|3939.5|3938.5|3940.5|3939.5|3938.5|3938|4646
1620832390000|2021-05-12 15:13:10|3939|3939|3939|3938|3939.5|3939|3938.5|3938|1283
1620832400000|2021-05-12 15:13:20|3938.5|3937.5|3936.5|3935.5|3939|3937.5|3936.5|3935.5|1049
1620832410000|2021-05-12 15:13:30|3937|3936|3935|3934.5|3937|3936|3935|3934|5464
1620832420000|2021-05-12 15:13:40|3935.5|3935|3934|3933.5|3935.5|3935|3933.5|3933|1941
1620832430000|2021-05-12 15:13:50|3934.5|3934|3936.5|3935.5|3936.5|3936|3934.5|3933.5|5927
1620832440000|2021-05-12 15:14:00|3936|3936|3937.5|3936.5|3937.5|3936.5|3936|3935.5|2795
1620832450000|2021-05-12 15:14:10|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|1170
1620832460000|2021-05-12 15:14:20|3936|3936|3936|3935|3936.5|3936|3936|3935|474
1620832470000|2021-05-12 15:14:30|3935.5|3934.5|3935.5|3935|3936|3935.5|3935|3934.5|976
1620832480000|2021-05-12 15:14:40|3936|3935.5|3937|3936|3937.5|3936.5|3935.5|3935|6708
1620832490000|2021-05-12 15:14:50|3936.5|3935.5|3936|3935.5|3937|3935.5|3936|3935|576
1620832500000|2021-05-12 15:15:00|3935.5|3935|3937|3936|3938|3937|3935.5|3935|6427
1620832510000|2021-05-12 15:15:10|3937.5|3936.5|3938|3937.5|3938|3937.5|3937.5|3936.5|869
1620832520000|2021-05-12 15:15:20|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|423
1620832530000|2021-05-12 15:15:30|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|844
1620832540000|2021-05-12 15:15:40|3938.5|3938|3939|3938.5|3939|3938.5|3938.5|3938|859
1620832550000|2021-05-12 15:15:50|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|553
1620832560000|2021-05-12 15:16:00|3939.5|3939|3939|3938|3939.5|3939|3938.5|3938|1396
1620832570000|2021-05-12 15:16:10|3938.5|3938.5|3939|3938.5|3939|3938.5|3938.5|3938|375
1620832580000|2021-05-12 15:16:20|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|639
1620832590000|2021-05-12 15:16:30|3939.5|3939|3939|3938.5|3939.5|3939|3939|3938.5|967
1620832600000|2021-05-12 15:16:40|3939.5|3939|3939|3938.5|3939.5|3939|3939|3938.5|940
1620832610000|2021-05-12 15:16:50|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|294
1620832620000|2021-05-12 15:17:00|3939|3938.5|3939|3938.5|3939.5|3939|3939|3938|1779
1620832630000|2021-05-12 15:17:10|3939.5|3939|3941|3940.5|3941|3940.5|3939.5|3939|2637
1620832640000|2021-05-12 15:17:20|3940.5|3940|3942|3941.5|3942|3941.5|3940.5|3940|1068
1620832650000|2021-05-12 15:17:30|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941|1821
1620832660000|2021-05-12 15:17:40|3942.5|3942|3941.5|3941|3942.5|3942|3941.5|3941|481
1620832670000|2021-05-12 15:17:50|3941|3940.5|3941.5|3941|3942|3941.5|3941|3940|3672
1620832680000|2021-05-12 15:18:00|3941|3940.5|3941.5|3941|3941.5|3941|3940|3939|2766
1620832690000|2021-05-12 15:18:10|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|840
1620832700000|2021-05-12 15:18:20|3942|3941|3942.5|3942|3942.5|3942|3941.5|3941|989
1620832710000|2021-05-12 15:18:30|3943|3942.5|3944|3943|3944.5|3943.5|3942.5|3942|3713
1620832720000|2021-05-12 15:18:40|3944.5|3943.5|3944.5|3944|3945|3944.5|3944.5|3943.5|2916
1620832730000|2021-05-12 15:18:50|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3942.5|4632
1620832740000|2021-05-12 15:19:00|3945|3944|3944.5|3943.5|3945.5|3944.5|3944|3943.5|1222
1620832750000|2021-05-12 15:19:10|3944|3944|3944|3943|3944|3944|3944|3943|28
1620832760000|2021-05-12 15:19:20|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3943.5|3942.5|50
1620832770000|2021-05-12 15:19:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943|673
1620832780000|2021-05-12 15:19:40|3944.5|3943|3944.5|3944|3945|3944|3944.5|3943|1404
1620832790000|2021-05-12 15:19:50|3945|3944.5|3945|3944|3945.5|3944.5|3945|3944|1173
1620832800000|2021-05-12 15:20:00|3944.5|3943.5|3944.5|3944|3944.5|3944|3943.5|3943|532
1620832810000|2021-05-12 15:20:10|3944|3943.5|3944|3943|3944|3943.5|3943.5|3942.5|1484
1620832820000|2021-05-12 15:20:20|3943.5|3943.5|3944.5|3944|3944.5|3944|3943.5|3943|1228
1620832830000|2021-05-12 15:20:30|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|736
1620832840000|2021-05-12 15:20:40|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|931
1620832850000|2021-05-12 15:20:50|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|743
1620832860000|2021-05-12 15:21:00|3944|3943.5|3944|3943.5|3944.5|3944|3944|3943|1316
1620832870000|2021-05-12 15:21:10|3944.5|3944|3944.5|3944|3944.5|3944|3944|3943.5|1330
1620832880000|2021-05-12 15:21:20|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|861
1620832890000|2021-05-12 15:21:30|||||||||35
1620832900000|2021-05-12 15:21:40|3945.5|3945|3946|3945.5|3946|3945.5|3945.5|3945|1900
1620832910000|2021-05-12 15:21:50|3946.5|3946|3946.5|3946|3947|3946.5|3946|3945.5|4733
1620832920000|2021-05-12 15:22:00|3946|3945.5|3946|3945.5|3946.5|3946|3945.5|3945|4238
1620832930000|2021-05-12 15:22:10|3945.5|3945|3944.5|3944|3946|3945.5|3944|3943.5|3932
1620832940000|2021-05-12 15:22:20|3944|3943.5|3942.5|3942|3944|3944|3942.5|3942|306
1620832950000|2021-05-12 15:22:30|3943|3942.5|3944|3943.5|3944|3943.5|3943|3942.5|1864
1620832960000|2021-05-12 15:22:40|3943.5|3943|3943.5|3943|3944|3943|3943|3942.5|2569
1620832970000|2021-05-12 15:22:50|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|793
1620832980000|2021-05-12 15:23:00|3943|3942.5|3941.5|3941|3943|3942.5|3941.5|3941|2025
1620832990000|2021-05-12 15:23:10|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|205
1620833000000|2021-05-12 15:23:20|3942|3941.5|3942|3941.5|3942.5|3942|3941.5|3941.5|1456
1620833010000|2021-05-12 15:23:30|3942.5|3942|3942.5|3942|3942.5|3942|3942|3941.5|1420
1620833020000|2021-05-12 15:23:40|3942|3941.5|3943|3942.5|3943.5|3942.5|3942|3941.5|4951
1620833030000|2021-05-12 15:23:50|3944|3943|3945|3944.5|3945|3944.5|3944|3943|4857
1620833040000|2021-05-12 15:24:00|3944.5|3944|3943.5|3942.5|3945|3944.5|3942.5|3942|11540
1620833050000|2021-05-12 15:24:10|3943|3943|3944|3943.5|3944|3943.5|3943|3943|1507
1620833060000|2021-05-12 15:24:20|3944.5|3943|3945|3944.5|3945|3944.5|3944.5|3943|3047
1620833070000|2021-05-12 15:24:30|3945.5|3945|3945.5|3945|3946|3945|3945|3944.5|3528
1620833080000|2021-05-12 15:24:40|3945|3944.5|3946|3945|3946|3945.5|3945|3944.5|1114
1620833090000|2021-05-12 15:24:50|3945.5|3945.5|3946|3945.5|3946|3945.5|3945|3944.5|1457
1620833100000|2021-05-12 15:25:00|3945.5|3945|3946.5|3945.5|3947|3945.5|3945|3944.5|5871
1620833110000|2021-05-12 15:25:10|3946|3945|3946|3945.5|3946|3945.5|3945|3944.5|1083
1620833120000|2021-05-12 15:25:20|3946.5|3946|3945.5|3945|3946.5|3946|3945.5|3945|3450
1620833130000|2021-05-12 15:25:30|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|1703
1620833140000|2021-05-12 15:25:40|3945|3944.5|3945|3944.5|3945.5|3945|3945|3944|2132
1620833150000|2021-05-12 15:25:50|3944.5|3944|3946|3945.5|3946|3945.5|3944.5|3944|6181
1620833160000|2021-05-12 15:26:00|3945.5|3945|3945|3944.5|3945.5|3945.5|3944.5|3944|1781
1620833170000|2021-05-12 15:26:10|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|364
1620833180000|2021-05-12 15:26:20|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|367
1620833190000|2021-05-12 15:26:30|3945|3945|3946.5|3945.5|3946.5|3946|3945|3944.5|2633
1620833200000|2021-05-12 15:26:40|3946|3946|3945.5|3945|3946.5|3946|3945.5|3944.5|7981
1620833210000|2021-05-12 15:26:50|3945|3944.5|3944.5|3944|3945|3944.5|3944|3943.5|2363
1620833220000|2021-05-12 15:27:00|3945|3944.5|3944.5|3944|3945.5|3945|3944|3943.5|4303
1620833230000|2021-05-12 15:27:10|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|575
1620833240000|2021-05-12 15:27:20|3943.5|3943|3943.5|3943|3943.5|3943|3943|3942.5|175
1620833250000|2021-05-12 15:27:30|3943|3942.5|3942|3941|3943|3942.5|3941.5|3941|517
1620833260000|2021-05-12 15:27:40|3941.5|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|136
1620833270000|2021-05-12 15:27:50|3942.5|3941|3941.5|3941|3942.5|3942|3941.5|3941|370
1620833280000|2021-05-12 15:28:00|3941|3940.5|3942|3941.5|3942|3941.5|3941|3940|2576
1620833290000|2021-05-12 15:28:10|3941.5|3941|3942|3941.5|3943|3942|3941.5|3941|11886
1620833300000|2021-05-12 15:28:20|3942.5|3941|3944.5|3943.5|3944.5|3943.5|3942|3941|16669
1620833310000|2021-05-12 15:28:30|3944|3944|3945|3944|3945|3944|3944|3944|920
1620833320000|2021-05-12 15:28:40|3944.5|3944.5|3946|3945.5|3946.5|3945.5|3944.5|3944.5|15911
1620833330000|2021-05-12 15:28:50|3946.5|3946|3945|3944.5|3947|3946|3945|3944.5|10745
1620833340000|2021-05-12 15:29:00|3944.5|3944|3942|3941.5|3944.5|3944|3942|3941.5|574
1620833350000|2021-05-12 15:29:10|3941.5|3941|3939|3938.5|3942|3941.5|3939|3938.5|1796
1620833360000|2021-05-12 15:29:20|3939.5|3938|3939|3938|3940|3939.5|3938.5|3937.5|4474
1620833370000|2021-05-12 15:29:30|3939.5|3938.5|3939.5|3939|3941.5|3941|3939.5|3938.5|10820
1620833380000|2021-05-12 15:29:40|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939|561
1620833390000|2021-05-12 15:29:50|3941.5|3940|3941.5|3940.5|3942|3941.5|3941.5|3940|1071
1620889210000|2021-05-13 07:00:10|3863.5|3863|3873.5|3861|3874|3863|3863|3860.5|83547
1620889220000|2021-05-13 07:00:20|3873|3861.5|3864|3863|3873|3863|3864|3861.5|719
1620889230000|2021-05-13 07:00:30|3865|3862.5|3861.5|3860|3865.5|3862.5|3857|3855.5|11175
1620889240000|2021-05-13 07:00:40|3862.5|3860.5|3863.5|3861.5|3865|3862|3861.5|3859.5|3233
1620889250000|2021-05-13 07:00:50|3862.5|3860|3863.5|3861.5|3863.5|3861.5|3862|3859|911
1620889260000|2021-05-13 07:01:00|3864|3862|3868|3866|3868|3866.5|3864|3862|571
1620889270000|2021-05-13 07:01:10|3868.5|3866.5|3865|3863.5|3868.5|3867.5|3865|3863.5|1486
1620889280000|2021-05-13 07:01:20|3865.5|3864|3866|3864.5|3868.5|3867.5|3863.5|3862.5|5804
1620889290000|2021-05-13 07:01:30|3867|3865|3867|3865.5|3867|3865.5|3867|3865|50
1620889300000|2021-05-13 07:01:40|3866|3865|3862|3859.5|3866|3865|3862|3859|2207
1620889310000|2021-05-13 07:01:50|3861.5|3859|3857.5|3855.5|3861.5|3859.5|3856.5|3853.5|2700
1620889320000|2021-05-13 07:02:00|3857|3855|3859.5|3858.5|3861|3860|3857|3855|1172
1620889330000|2021-05-13 07:02:10|3860|3858|3863|3862|3864|3862.5|3859.5|3858|1982
1620889340000|2021-05-13 07:02:20|3862.5|3861.5|3861.5|3860.5|3863|3861.5|3861|3860|1222
1620889350000|2021-05-13 07:02:30|3861|3860|3859|3857|3861|3860|3858.5|3857|1036
1620889360000|2021-05-13 07:02:40|3859.5|3857.5|3853.5|3852|3859.5|3859|3853|3852|4642
1620889370000|2021-05-13 07:02:50|3853|3852.5|3855|3853.5|3855|3853.5|3853|3852.5|1329
1620889380000|2021-05-13 07:03:00|3854.5|3853|3856|3854.5|3856|3854.5|3852.5|3852|5787
1620889390000|2021-05-13 07:03:10|3855.5|3855.5|3850.5|3850|3855.5|3855.5|3850.5|3848|5959
1620889400000|2021-05-13 07:03:20|3850|3848.5|3849.5|3847|3850|3849|3848.5|3847|2356
1620889410000|2021-05-13 07:03:30|3849|3846.5|3844|3843|3849|3846.5|3844|3843|1461
1620889420000|2021-05-13 07:03:40||3843.5||3843||3843.5||3843|100
1620889430000|2021-05-13 07:03:50|3843.5|3842.5|3841|3838.5|3844|3843.5|3840|3836.5|3399
1620889440000|2021-05-13 07:04:00|3840.5|3839|3842.5|3840.5|3843|3841.5|3839.5|3838|4563
1620889450000|2021-05-13 07:04:10|3842|3840|3841|3839|3842|3840.5|3840|3838|1872
1620889460000|2021-05-13 07:04:20|3840.5|3838.5|3838.5|3836.5|3840.5|3838.5|3837.5|3835.5|1227
1620889470000|2021-05-13 07:04:30|3839|3837|3842.5|3840|3843|3842|3839|3837|4922
1620889480000|2021-05-13 07:04:40|3842|3839.5|3842|3840|3843|3841|3840.5|3838|859
1620889490000|2021-05-13 07:04:50|3842.5|3839.5|3844.5|3843.5|3844.5|3844|3842|3839.5|6822
1620889500000|2021-05-13 07:05:00|3845|3843|3840.5|3838.5|3845|3844|3840|3838|7666
1620889510000|2021-05-13 07:05:10|3840|3839|3837|3835.5|3841|3840|3837|3835.5|4372
1620889520000|2021-05-13 07:05:20|3837.5|3836|3835.5|3833.5|3838.5|3836|3833.5|3832|5714
1620889530000|2021-05-13 07:05:30|3835|3833|3834|3832|3837|3835.5|3834|3832|3530
1620889540000|2021-05-13 07:05:40|3834.5|3832.5|3834|3833|3834.5|3833|3834|3832.5|576
1620889550000|2021-05-13 07:05:50|3834.5|3833.5|3833|3832|3835|3833.5|3833|3832|3194
1620889560000|2021-05-13 07:06:00|3833.5|3832.5|3835.5|3834|3837|3835|3833|3832|4034
1620889570000|2021-05-13 07:06:10|3835|3833.5|3837|3836|3840|3838.5|3834.5|3832.5|6506
1620889580000|2021-05-13 07:06:20|3837.5|3835|3836.5|3835|3837.5|3836|3832|3831|5707
1620889590000|2021-05-13 07:06:30|3837|3835.5|3836|3834|3837|3836|3835|3833.5|4942
1620889600000|2021-05-13 07:06:40|3835.5|3833.5|3834.5|3833|3835.5|3834|3833|3831.5|3879
1620889610000|2021-05-13 07:06:50|3835|3833.5|3836.5|3834.5|3836.5|3835|3834.5|3833|3112
1620889620000|2021-05-13 07:07:00|3836|3835|3836.5|3834.5|3838|3836|3835.5|3834|1598
1620889630000|2021-05-13 07:07:10|3837|3835|3837.5|3836|3838|3836|3836.5|3834.5|576
1620889640000|2021-05-13 07:07:20|3838|3836.5|3838.5|3837|3839|3837.5|3837.5|3836.5|1600
1620889650000|2021-05-13 07:07:30|3838|3836.5|3839|3838|3839.5|3838.5|3837.5|3836|15265
1620889660000|2021-05-13 07:07:40|3839.5|3839|3840.5|3839|3840.5|3839.5|3839.5|3838.5|1553
1620889670000|2021-05-13 07:07:50|3840|3840|3840.5|3840|3840.5|3840|3840|3838|2057
1620889680000|2021-05-13 07:08:00|3841|3840.5|3845.5|3843.5|3847.5|3845.5|3841|3840.5|3961
1620889690000|2021-05-13 07:08:10|3845|3842.5|3844.5|3842.5|3846.5|3846|3844.5|3842.5|14336
1620889700000|2021-05-13 07:08:20|3844|3842|3843.5|3842.5|3844|3842.5|3843.5|3841.5|1698
1620889710000|2021-05-13 07:08:30|3843|3842|3840.5|3838.5|3843|3842|3840.5|3838.5|1164
1620889720000|2021-05-13 07:08:40|3840|3838|3840.5|3839|3841.5|3840.5|3839.5|3837.5|4465
1620889730000|2021-05-13 07:08:50|3840|3839.5|3839|3838|3840|3839.5|3839|3837.5|150
1620889740000|2021-05-13 07:09:00|3838.5|3837.5|3835.5|3834|3838.5|3837.5|3835.5|3834|1726
1620889750000|2021-05-13 07:09:10|3836|3834.5|3833.5|3831|3836.5|3835.5|3833.5|3831|211
1620889760000|2021-05-13 07:09:20|3833|3831.5|3834|3833|3836|3835.5|3832.5|3831|10637
1620889770000|2021-05-13 07:09:30|3833.5|3832|3834.5|3832.5|3834.5|3834|3832.5|3831|18133
1620889780000|2021-05-13 07:09:40|3834|3833|3834.5|3833|3834.5|3833|3834|3833|705
1620889790000|2021-05-13 07:09:50|3835|3833.5|3836|3834.5|3838|3836|3835|3833.5|1260
1620889800000|2021-05-13 07:10:00|3835.5|3834|3836|3834|3836|3834.5|3834.5|3833|2144
1620889810000|2021-05-13 07:10:10|3836.5|3834.5|3837|3836|3837.5|3836|3836.5|3834.5|479
1620889820000|2021-05-13 07:10:20|3837.5|3836.5|3836.5|3835|3838.5|3838|3836.5|3835|3996
1620889830000|2021-05-13 07:10:30|3836|3835.5|3834|3833|3836|3835.5|3834|3833|1537
1620889840000|2021-05-13 07:10:40|3834.5|3832.5|3834|3832.5|3834.5|3833.5|3833.5|3832.5|5750
1620889850000|2021-05-13 07:10:50|3833.5|3833|3834|3832.5|3834|3833|3833.5|3832.5|194
1620889860000|2021-05-13 07:11:00|3834.5|3833|3836|3834.5|3836|3834.5|3834.5|3833|316
1620889870000|2021-05-13 07:11:10|3836.5|3835|3837|3835|3838.5|3837|3836|3834.5|3140
1620889880000|2021-05-13 07:11:20|3837.5|3835.5|3838.5|3837|3839.5|3837.5|3837.5|3835.5|2328
1620889890000|2021-05-13 07:11:30|3838|3837.5|3842|3840|3843.5|3841|3838|3837.5|2199
1620889900000|2021-05-13 07:11:40|3841.5|3839.5|3844.5|3843.5|3844.5|3843.5|3841|3839|811
1620889910000|2021-05-13 07:11:50|3844|3844|3840.5|3839.5|3844|3844|3840.5|3838.5|1298
1620889920000|2021-05-13 07:12:00|3840|3839|3841|3840|3841|3840|3839.5|3839|1171
1620889930000|2021-05-13 07:12:10|3840.5|3839.5|3843|3841.5|3843|3841.5|3840.5|3839|26697
1620889940000|2021-05-13 07:12:20|3842.5|3840.5|3839.5|3838|3842.5|3841.5|3839.5|3838|21160
1620889950000|2021-05-13 07:12:30|3840|3838.5|3843|3841.5|3843.5|3842|3839|3838.5|3669
1620889960000|2021-05-13 07:12:40|3843.5|3842|3844.5|3843|3845|3844|3843.5|3842|2867
1620889970000|2021-05-13 07:12:50|3844|3843.5|3844.5|3844|3846|3845|3844|3842.5|2244
1620889980000|2021-05-13 07:13:00|3844|3843|3844.5|3843|3845|3844|3843.5|3841.5|3525
1620889990000|2021-05-13 07:13:10|3844|3842.5|3846.5|3844.5|3848|3847|3844|3842|1551
1620890000000|2021-05-13 07:13:20|3846|3845.5|3842|3840.5|3846|3845.5|3841.5|3840|2776
1620890010000|2021-05-13 07:13:30|3842.5|3840|3843|3841|3844|3842.5|3842.5|3840|1573
1620890020000|2021-05-13 07:13:40|3843.5|3841.5|3843.5|3841.5|3845.5|3844|3843.5|3841.5|1472
1620890030000|2021-05-13 07:13:50|3843|3842|3843.5|3841.5|3843.5|3842.5|3842|3841|443
1620890040000|2021-05-13 07:14:00|3843|3842|3845.5|3844|3847.5|3846|3843|3842|1859
1620890050000|2021-05-13 07:14:10|3845|3844.5|3845|3844|3845|3844.5|3845|3843|812
1620890060000|2021-05-13 07:14:20|3845.5|3844.5|3847.5|3846|3848|3846|3845.5|3844|2091
1620890070000|2021-05-13 07:14:30|3847|3845.5|3845|3844|3847|3845.5|3845|3843.5|659
1620890080000|2021-05-13 07:14:40|3845.5|3845|3846.5|3845.5|3847|3845.5|3845.5|3844|3558
1620890090000|2021-05-13 07:14:50|3847|3846|3843.5|3842.5|3847|3846|3843.5|3842.5|30824
1620890100000|2021-05-13 07:15:00|3843|3842|3841.5|3840.5|3843.5|3842.5|3841.5|3840|6783
1620890110000|2021-05-13 07:15:10|3842|3840|3841.5|3840|3842.5|3841.5|3841|3840|2292
1620890120000|2021-05-13 07:15:20|3842|3840.5|3840.5|3839.5|3842|3841|3840.5|3839.5|3077
1620890130000|2021-05-13 07:15:30|3840|3839|3840.5|3840|3841|3840|3839.5|3838.5|2768
1620890140000|2021-05-13 07:15:40|3841|3840.5|3842|3841|3843.5|3842.5|3840|3839.5|8122
1620890150000|2021-05-13 07:15:50|3842.5|3841.5|3841.5|3840.5|3842.5|3841.5|3841.5|3840.5|2506
1620890160000|2021-05-13 07:16:00|3841|3840|3842|3841|3842.5|3841.5|3841|3839.5|2236
1620890170000|2021-05-13 07:16:10|3842.5|3841.5|3839.5|3838.5|3842.5|3841.5|3839.5|3838.5|3206
1620890180000|2021-05-13 07:16:20|3839|3839|3840.5|3840|3840.5|3840|3839|3838.5|2959
1620890190000|2021-05-13 07:16:30|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840|2266
1620890200000|2021-05-13 07:16:40|3841.5|3841|3840.5|3839.5|3842|3841.5|3838|3837.5|3526
1620890210000|2021-05-13 07:16:50|3840|3840|3839|3838.5|3840.5|3840|3839|3838.5|2221
1620890220000|2021-05-13 07:17:00|3839.5|3839|3843.5|3842.5|3843.5|3842.5|3839|3839|2339
1620890230000|2021-05-13 07:17:10|3844|3843|3843.5|3843|3844.5|3843.5|3842.5|3842|683
1620890240000|2021-05-13 07:17:20|3844.5|3843.5|3845.5|3844.5|3846|3845|3843.5|3842.5|2321
1620890250000|2021-05-13 07:17:30|3845|3844|3845.5|3844.5|3845.5|3845|3844|3843|2493
1620890260000|2021-05-13 07:17:40|3845|3845|3844|3843.5|3845.5|3845|3844|3843|3062
1620890270000|2021-05-13 07:17:50|3844.5|3843|3842.5|3841.5|3844.5|3844|3842.5|3841.5|4040
1620890280000|2021-05-13 07:18:00|3843|3842|3843.5|3842.5|3844|3843.5|3843|3842|2266
1620890290000|2021-05-13 07:18:10|3843|3842|3842|3841|3843|3842|3841.5|3840.5|178
1620890300000|2021-05-13 07:18:20|3841.5|3840.5|3842|3841|3842|3841.5|3840.5|3839|2991
1620890310000|2021-05-13 07:18:30|3841.5|3840.5|3839.5|3838.5|3841.5|3840.5|3838.5|3838|2208
1620890320000|2021-05-13 07:18:40|3840|3839|3843.5|3842.5|3843.5|3842.5|3840|3839|2257
1620890330000|2021-05-13 07:18:50|3843|3842|3843.5|3842.5|3843.5|3843|3842|3841|2559
1620890340000|2021-05-13 07:19:00|3843|3843|3841.5|3841|3843.5|3843|3841.5|3840.5|3576
1620890350000|2021-05-13 07:19:10|3842|3841.5|3841.5|3840.5|3842|3841.5|3841|3840|8195
1620890360000|2021-05-13 07:19:20||3841||3841||3841||3840.5|30
1620890370000|2021-05-13 07:19:30|3842|3841.5|3841|3840.5|3842|3841.5|3841|3840|9355
1620890380000|2021-05-13 07:19:40|3841.5|3841|3841.5|3841|3842|3841.5|3841.5|3840.5|1290
1620890390000|2021-05-13 07:19:50|3842|3841.5|3843|3842|3843|3842.5|3842|3841|1143
1620890400000|2021-05-13 07:20:00|3843.5|3842.5|3844.5|3843.5|3844.5|3844|3843|3842|1736
1620890410000|2021-05-13 07:20:10|3845|3844|3844.5|3844|3845.5|3844.5|3844.5|3843.5|621
1620890420000|2021-05-13 07:20:20|3844|3843.5|3843|3841.5|3844|3843.5|3843|3841.5|1194
1620890430000|2021-05-13 07:20:30|3842.5|3841|3841|3840.5|3842.5|3841.5|3841|3840|10026
1620890440000|2021-05-13 07:20:40|3841.5|3841|3838.5|3838|3842|3841|3838.5|3838|6140
1620890450000|2021-05-13 07:20:50|3838|3837.5|3837|3836.5|3838|3837.5|3837|3836.5|1267
1620890460000|2021-05-13 07:21:00|3836.5|3836|3835.5|3834.5|3836.5|3836|3835|3834|2360
1620890470000|2021-05-13 07:21:10|3835|3834|3835|3834|3835.5|3834.5|3834|3833|935
1620890480000|2021-05-13 07:21:20|3834.5|3833.5|3833.5|3832.5|3834.5|3833.5|3833|3832.5|1354
1620890490000|2021-05-13 07:21:30|3834|3833|3830.5|3829.5|3834|3833|3830.5|3829.5|3358
1620890500000|2021-05-13 07:21:40|3831|3830|3833.5|3832.5|3833.5|3832.5|3830.5|3830|1380
1620890510000|2021-05-13 07:21:50|3833|3832|3831.5|3831|3833|3832|3831|3830|665
1620890520000|2021-05-13 07:22:00|3832|3831.5|3833.5|3832.5|3834.5|3833.5|3832|3831|6785
1620890530000|2021-05-13 07:22:10|3833|3833|3832.5|3832|3833|3833|3832.5|3831.5|1393
1620890540000|2021-05-13 07:22:20|3833|3831.5|3832.5|3832|3833|3832.5|3832.5|3831.5|6260
1620890550000|2021-05-13 07:22:30||3831.5||3832||3832||3831.5|9246
1620890560000|2021-05-13 07:22:40|3832|3831.5|3827|3826|3832|3832|3826.5|3825.5|13187
1620890570000|2021-05-13 07:22:50|3826.5|3825.5|3821|3820|3828.5|3828|3821|3820|17981
1620890580000|2021-05-13 07:23:00|3820.5|3819.5|3820.5|3820|3823|3822|3818|3817|12811
1620890590000|2021-05-13 07:23:10|3821|3819.5|3815.5|3814.5|3821|3820|3815|3814.5|15367
1620890600000|2021-05-13 07:23:20|3815|3814|3811|3810|3815.5|3814.5|3811|3810|17432
1620890610000|2021-05-13 07:23:30|3811.5|3810.5|3813.5|3812|3814|3813|3809|3808|15318
1620890620000|2021-05-13 07:23:40|3813|3811.5|3809.5|3808.5|3815|3814|3809.5|3808|17780
1620890630000|2021-05-13 07:23:50|3810|3809|3814|3813|3814.5|3813|3808|3807|14678
1620890640000|2021-05-13 07:24:00|3814.5|3813.5|3815|3813.5|3816|3815|3814.5|3813.5|1378
1620890650000|2021-05-13 07:24:10|3815.5|3814|3816.5|3816|3817|3816|3815.5|3814|3273
1620890660000|2021-05-13 07:24:20|3817|3816.5|3818.5|3817.5|3818.5|3818|3817|3816.5|1846
1620890670000|2021-05-13 07:24:30|3819|3818|3817|3816|3819.5|3818.5|3817|3815.5|1614
1620890680000|2021-05-13 07:24:40|3817.5|3816.5|3810|3808.5|3818|3817|3810|3808|28573
1620890690000|2021-05-13 07:24:50|3810.5|3809|3813.5|3812|3813.5|3812|3804.5|3802|23637
1620890700000|2021-05-13 07:25:00|3814|3812.5|3816|3815|3816.5|3815|3813.5|3812.5|1151
1620890710000|2021-05-13 07:25:10|3816.5|3815.5|3815|3814|3817|3816.5|3814.5|3814|863
1620890720000|2021-05-13 07:25:20|3815.5|3814.5|3813.5|3812|3815.5|3814.5|3812|3810|2053
1620890730000|2021-05-13 07:25:30|3813|3811.5|3811.5|3810|3813|3812|3810.5|3810|2141
1620890740000|2021-05-13 07:25:40|3811|3810.5|3812.5|3811|3813|3812|3811|3810|1557
1620890750000|2021-05-13 07:25:50|3813|3811.5|3813.5|3812.5|3813.5|3813|3812|3810.5|552
1620890760000|2021-05-13 07:26:00|3814|3813|3814|3813|3814.5|3813.5|3814|3812.5|184
1620890770000|2021-05-13 07:26:10|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|2510
1620890780000|2021-05-13 07:26:20|3813.5|3812.5|3813.5|3813|3814|3813.5|3813.5|3812.5|10365
1620890790000|2021-05-13 07:26:30||3812.5||3813||3813||3812.5|1552
1620890800000|2021-05-13 07:26:40|3814|3813.5|3813.5|3813|3815.5|3814.5|3813.5|3813|3732
1620890810000|2021-05-13 07:26:50|3814|3813.5|3814.5|3813.5|3814.5|3814|3814|3813|3067
1620890820000|2021-05-13 07:27:00|3814|3814|3814.5|3814|3815|3814|3814|3813.5|2669
1620890830000|2021-05-13 07:27:10|3814|3813.5|3814.5|3813.5|3815.5|3814.5|3813.5|3813|19520
1620890840000|2021-05-13 07:27:20|3814|3813|3816.5|3815.5|3817.5|3816|3814|3813|1546
1620890850000|2021-05-13 07:27:30|3816|3815|3816.5|3815.5|3816.5|3816|3815|3814.5|1761
1620890860000|2021-05-13 07:27:40|3817|3816|3817|3816|3819|3817.5|3816.5|3815.5|2246
1620890870000|2021-05-13 07:27:50|3816.5|3816.5|3816|3815|3816.5|3816.5|3815.5|3815|1057
1620890880000|2021-05-13 07:28:00|3816.5|3815.5|3816.5|3816|3817|3816|3816|3815.5|0
1620890890000|2021-05-13 07:28:10|3817|3816.5|3817|3816|3817.5|3816.5|3816.5|3816|644
1620890900000|2021-05-13 07:28:20|3817.5|3815.5|3815.5|3814.5|3817.5|3815.5|3815.5|3814.5|530
1620890910000|2021-05-13 07:28:30|3816|3815|3817|3816|3817|3816|3815.5|3814.5|1566
1620890920000|2021-05-13 07:28:40|3817.5|3816.5|3818|3817.5|3818|3817.5|3817.5|3816.5|290
1620890930000|2021-05-13 07:28:50|3817.5|3817|3818|3817|3819.5|3818.5|3817.5|3817|2021
1620890940000|2021-05-13 07:29:00|3818.5|3818|3819|3818|3819|3818|3817.5|3817|2020
1620890950000|2021-05-13 07:29:10|3819.5|3818.5|3822|3821|3822.5|3821.5|3819.5|3818.5|1735
1620890960000|2021-05-13 07:29:20|3822.5|3820.5|3820|3819|3822.5|3820.5|3820|3819|190
1620890970000|2021-05-13 07:29:30|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819.5|654
1620890980000|2021-05-13 07:29:40|3820.5|3820.5|3821.5|3820|3821.5|3820.5|3820.5|3820|350
1620890990000|2021-05-13 07:29:50|3821|3820.5|3821|3819.5|3821|3820.5|3820|3818.5|1259
1620891000000|2021-05-13 07:30:00|3820.5|3819|3817.5|3816.5|3821.5|3820.5|3817.5|3816.5|4690
1620891010000|2021-05-13 07:30:10|3818|3817|3818|3817|3818|3817.5|3817.5|3817|648
1620891020000|2021-05-13 07:30:20|3818.5|3817.5|3816.5|3816|3818.5|3818|3815.5|3814.5|6436
1620891030000|2021-05-13 07:30:30|3817|3816.5|3817.5|3817|3819|3818|3817|3816|1988
1620891040000|2021-05-13 07:30:40|3818|3817.5|3818|3817.5|3818.5|3818|3818|3817|1020
1620891050000|2021-05-13 07:30:50|3818.5|3817|3819|3818|3819|3818.5|3818.5|3817|768
1620891060000|2021-05-13 07:31:00|3818.5|3818.5|3821.5|3820.5|3821.5|3820.5|3818.5|3818|1493
1620891070000|2021-05-13 07:31:10|3822|3821|3823.5|3822.5|3824|3823|3822|3821|2320
1620891080000|2021-05-13 07:31:20|3823|3823|3824.5|3824|3824.5|3824|3822.5|3822|1565
1620891090000|2021-05-13 07:31:30|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823|2199
1620891100000|2021-05-13 07:31:40|3824.5|3824|3825|3824|3825|3824.5|3824.5|3824|2067
1620891110000|2021-05-13 07:31:50|3825.5|3824.5|3825.5|3825|3825.5|3825|3825.5|3824.5|400
1620891120000|2021-05-13 07:32:00|3826|3825.5|3828.5|3827.5|3828.5|3828|3825.5|3825.5|798
1620891130000|2021-05-13 07:32:10|3829|3828|3833|3832|3833|3832|3828.5|3828|1437
1620891140000|2021-05-13 07:32:20|3832.5|3831.5|3830|3829|3832.5|3831.5|3830|3829|5257
1620891150000|2021-05-13 07:32:30|3830.5|3829.5|3830|3829|3831|3830|3829|3828.5|844
1620891160000|2021-05-13 07:32:40||3829.5||3829.5||3829.5||3829|2629
1620891170000|2021-05-13 07:32:50|3830.5|3830|3829|3828|3831|3830.5|3828.5|3827.5|2172
1620891180000|2021-05-13 07:33:00|3829.5|3827.5|3829|3828|3829.5|3828|3828|3827|2887
1620891190000|2021-05-13 07:33:10|3829.5|3828.5|3830|3829|3830|3829.5|3829.5|3828|981
1620891200000|2021-05-13 07:33:20|3829.5|3828.5|3830|3829|3830|3829.5|3829.5|3828.5|6449
1620891210000|2021-05-13 07:33:30|3829.5|3828.5|3831|3830|3831|3830|3829.5|3828.5|3717
1620891220000|2021-05-13 07:33:40|3831.5|3830.5|3833|3832|3833.5|3833|3831|3830.5|1840
1620891230000|2021-05-13 07:33:50|3832.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3832|247
1620891240000|2021-05-13 07:34:00|3833.5|3832.5|3834|3833|3834|3833|3833.5|3832.5|540
1620891250000|2021-05-13 07:34:10|3833.5|3834|3835.5|3834.5|3835.5|3834.5|3833.5|3833|1429
1620891260000|2021-05-13 07:34:20|3835|3835|3834.5|3833.5|3835.5|3835|3833|3832|5527
1620891270000|2021-05-13 07:34:30|3834|3833|3833.5|3832.5|3834.5|3833.5|3833|3832.5|288
1620891280000|2021-05-13 07:34:40|3834|3833|3835.5|3834.5|3835.5|3835|3834|3833|802
1620891290000|2021-05-13 07:34:50|3835|3834|3832|3831|3835.5|3834.5|3832|3831|817
1620891300000|2021-05-13 07:35:00|3832.5|3831.5|3834|3833.5|3834|3833.5|3832.5|3831.5|2384
1620891310000|2021-05-13 07:35:10|3834.5|3833|3836|3835.5|3836|3835.5|3834.5|3833|1137
1620891320000|2021-05-13 07:35:20|3835.5|3835|3836.5|3836|3837|3836.5|3835|3834|4510
1620891330000|2021-05-13 07:35:30|3837|3836.5|3839.5|3838.5|3839.5|3838.5|3837|3836|2959
1620891340000|2021-05-13 07:35:40|3839|3838|3838.5|3837.5|3839.5|3838|3837.5|3836.5|606
1620891350000|2021-05-13 07:35:50|3838|3837|3838.5|3837.5|3839|3837.5|3838|3837|422
1620891360000|2021-05-13 07:36:00|3838|3838|3838|3837|3839.5|3839|3838|3837|1336
1620891370000|2021-05-13 07:36:10|3838.5|3837.5|3838.5|3838|3839.5|3838|3838|3837.5|150
1620891380000|2021-05-13 07:36:20|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838|481
1620891390000|2021-05-13 07:36:30|3840|3839|3839|3838.5|3841|3840|3839|3838.5|2099
1620891400000|2021-05-13 07:36:40|3839.5|3838|3840|3838.5|3840|3839.5|3839.5|3838|555
1620891410000|2021-05-13 07:36:50|3840.5|3839|3839.5|3838.5|3841.5|3840.5|3839.5|3838.5|1905
1620891420000|2021-05-13 07:37:00|3840|3839|3840.5|3839.5|3840.5|3839.5|3839|3839|2125
1620891430000|2021-05-13 07:37:10|3841|3840|3841|3840|3841|3840|3840|3839.5|670
1620891440000|2021-05-13 07:37:20|3841.5|3840.5|3843|3842.5|3843|3842.5|3841|3840.5|1778
1620891450000|2021-05-13 07:37:30|3842.5|3842|3842.5|3841.5|3843|3842.5|3842|3841.5|470
1620891460000|2021-05-13 07:37:40|3842|3841|3841.5|3840.5|3842.5|3841|3841|3840|921
1620891470000|2021-05-13 07:37:50|3841|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|0
1620891480000|2021-05-13 07:38:00|3842.5|3841|3840.5|3839|3842.5|3841.5|3839|3838|4073
1620891490000|2021-05-13 07:38:10|3840|3839.5|3838.5|3838|3840|3839.5|3838.5|3838|962
1620891500000|2021-05-13 07:38:20|3839|3838.5|3839|3838|3839.5|3838.5|3839|3838|155
1620891510000|2021-05-13 07:38:30|3838.5|3837.5|3836.5|3835.5|3838.5|3837.5|3835.5|3835|4876
1620891520000|2021-05-13 07:38:40|3836|3835|3835|3834|3836|3835|3835|3834|2048
1620891530000|2021-05-13 07:38:50|3834.5|3834.5|3834|3833.5|3834.5|3834.5|3834|3833|1249
1620891540000|2021-05-13 07:39:00|3834.5|3834|3833|3832.5|3835|3834|3832.5|3831.5|2547
1620891550000|2021-05-13 07:39:10|3832.5|3832|3833|3832|3833|3832|3832|3831.5|0
1620891560000|2021-05-13 07:39:20|3833.5|3832.5|3833|3832.5|3833.5|3833|3833|3832|537
1620891570000|2021-05-13 07:39:30|3832.5|3832|3832|3831.5|3833|3832.5|3832|3831|779
1620891580000|2021-05-13 07:39:40|3832.5|3832|3833.5|3832.5|3833.5|3833|3832.5|3832|345
1620891590000|2021-05-13 07:39:50|3833|3832|3832|3831|3833|3832|3832|3831|821
1620891600000|2021-05-13 07:40:00|3831.5|3830.5|3829|3828|3831.5|3830.5|3828.5|3827.5|2693
1620891610000|2021-05-13 07:40:10|3829.5|3828.5|3827.5|3827|3829.5|3828.5|3827.5|3827|2890
1620891620000|2021-05-13 07:40:20|3828|3827.5|3827.5|3827|3828.5|3827.5|3826.5|3826|1606
1620891630000|2021-05-13 07:40:30|3828|3827.5|3829.5|3828.5|3829.5|3829|3828|3827|940
1620891640000|2021-05-13 07:40:40|3830|3829|3829|3828|3830|3829|3828.5|3828|1396
1620891650000|2021-05-13 07:40:50|3828.5|3828.5|3829|3828|3829|3828.5|3828.5|3828|302
1620891660000|2021-05-13 07:41:00|3828.5|3827.5|3828.5|3828|3829|3828.5|3828|3827.5|1521
1620891670000|2021-05-13 07:41:10|3829|3828.5|3829.5|3829|3830|3829|3829|3828.5|326
1620891680000|2021-05-13 07:41:20|3830|3829.5|3829.5|3828.5|3831.5|3830.5|3829.5|3828.5|2334
1620891690000|2021-05-13 07:41:30|3829|3828|3828|3827|3829|3828|3828|3827|1656
1620891700000|2021-05-13 07:41:40|3827.5|3827.5|3827.5|3827|3829|3828.5|3827|3826.5|4137
1620891710000|2021-05-13 07:41:50|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3827|245
1620891720000|2021-05-13 07:42:00|3829|3827.5|3826.5|3826|3829|3827.5|3826.5|3825.5|1767
1620891730000|2021-05-13 07:42:10|3827|3826.5|3828|3826.5|3828|3827|3826.5|3826|807
1620891740000|2021-05-13 07:42:20|3827.5|3826|3826|3825.5|3827.5|3826.5|3826|3825.5|478
1620891750000|2021-05-13 07:42:30|3826.5|3825|3826|3825|3826.5|3825.5|3825.5|3825|262
1620891760000|2021-05-13 07:42:40|3825.5|3824.5|3826.5|3825.5|3826.5|3826|3825.5|3824.5|5680
1620891770000|2021-05-13 07:42:50|3826|3825|3824.5|3824|3826.5|3825.5|3824.5|3823.5|5622
1620891780000|2021-05-13 07:43:00|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|1010
1620891790000|2021-05-13 07:43:10||3822.5||3823||3823||3822.5|10916
1620891800000|2021-05-13 07:43:20||3822.5||3823||3823||3822.5|2615
1620891810000|2021-05-13 07:43:30||3822.5||3823||3823||3822.5|4834
1620891820000|2021-05-13 07:43:40|3823|3822.5|3822|3821|3823.5|3823|3821.5|3821|2473
1620891830000|2021-05-13 07:43:50|3821.5|3821.5|3821.5|3821|3821.5|3821.5|3821.5|3821|598
1620891840000|2021-05-13 07:44:00|3821|3820.5|3821|3820|3822|3821.5|3821|3820|3759
1620891850000|2021-05-13 07:44:10|3820.5|3820.5|3822|3821.5|3822|3821.5|3820.5|3820|1755
1620891860000|2021-05-13 07:44:20|3822.5|3822|3825|3824|3825|3824|3822.5|3822|620
1620891870000|2021-05-13 07:44:30|3824.5|3823.5|3824.5|3823.5|3825|3824|3824.5|3823.5|226
1620891880000|2021-05-13 07:44:40|3824|3824|3825|3824|3825|3824|3824|3824|92
1620891890000|2021-05-13 07:44:50|3824.5|3823.5|3825|3824|3825.5|3824.5|3824|3823.5|431
1620891900000|2021-05-13 07:45:00|3825.5|3824.5|3825|3824|3825.5|3824.5|3824|3823.5|1235
1620891910000|2021-05-13 07:45:10|3824.5|3823.5|3823.5|3823|3824.5|3823.5|3823.5|3823|2096
1620891920000|2021-05-13 07:45:20|3823|3822.5|3822.5|3822|3823.5|3823|3822.5|3821.5|3567
1620891930000|2021-05-13 07:45:30|3823.5|3822.5|3824|3823|3824.5|3823.5|3823|3822.5|836
1620891940000|2021-05-13 07:45:40|3823.5|3823.5|3823.5|3823|3824|3823.5|3823|3822.5|4389
1620891950000|2021-05-13 07:45:50|3824|3823.5|3824|3823|3824|3823.5|3823.5|3822.5|783
1620891960000|2021-05-13 07:46:00|3823.5|3823.5|3824|3823.5|3824|3823.5|3823.5|3823.5|0
1620891970000|2021-05-13 07:46:10|3824.5|3824|3827|3826|3827.5|3827|3824.5|3824|936
1620891980000|2021-05-13 07:46:20|3827.5|3826.5|3827|3826|3827.5|3826.5|3826|3825.5|3175
1620891990000|2021-05-13 07:46:30|3827.5|3827|3826|3825.5|3827.5|3827|3826|3825|2021
1620892000000|2021-05-13 07:46:40|3826.5|3826|3827|3826|3827.5|3826.5|3826|3825.5|732
1620892010000|2021-05-13 07:46:50|3826.5|3826.5|3827|3826.5|3827.5|3827|3826.5|3826|362
1620892020000|2021-05-13 07:47:00|3826.5|3826|3826|3825|3827|3826|3825|3824.5|2838
1620892030000|2021-05-13 07:47:10|3825.5|3824.5|3825|3823.5|3825.5|3824.5|3823.5|3823|1390
1620892040000|2021-05-13 07:47:20|3824.5|3823|3823.5|3823|3825|3824|3823.5|3823|567
1620892050000|2021-05-13 07:47:30|3823|3822.5|3824|3823|3824.5|3823.5|3823|3822|904
1620892060000|2021-05-13 07:47:40|3824.5|3823.5|3824.5|3823.5|3825|3824.5|3824|3823|1784
1620892070000|2021-05-13 07:47:50|3824|3824|3824|3823|3824.5|3824|3823|3822.5|895
1620892080000|2021-05-13 07:48:00|3824.5|3823.5|3825|3824|3825|3824.5|3824.5|3823.5|487
1620892090000|2021-05-13 07:48:10|3825.5|3824.5|3822.5|3821.5|3826|3825|3822|3821|922
1620892100000|2021-05-13 07:48:20|3822|3821|3822|3821.5|3822|3821.5|3821|3820|437
1620892110000|2021-05-13 07:48:30|3822.5|3822|3822.5|3821.5|3822.5|3822|3821.5|3821|287
1620892120000|2021-05-13 07:48:40|3822|3821|3822.5|3821.5|3823|3822|3821|3820|3754
1620892130000|2021-05-13 07:48:50|3822|3821|3822|3821|3823|3822.5|3821.5|3821|929
1620892140000|2021-05-13 07:49:00|3822.5|3821.5|3821.5|3821|3822.5|3822|3821.5|3821|621
1620892150000|2021-05-13 07:49:10|3821|3820.5|3822.5|3821.5|3822.5|3821.5|3820|3819.5|1912
1620892160000|2021-05-13 07:49:20|3822|3822|3823|3822|3823|3822|3821.5|3821|2426
1620892170000|2021-05-13 07:49:30|3822.5|3821.5|3822.5|3822|3822.5|3822|3822|3821|460
1620892180000|2021-05-13 07:49:40|3822|3821.5|3822|3821|3822|3821.5|3821|3820.5|237
1620892190000|2021-05-13 07:49:50|3822.5|3821.5|3823|3822|3823|3822|3822.5|3821.5|329
1620892200000|2021-05-13 07:50:00|3822.5|3821.5|3822|3821|3823|3821.5|3821.5|3820.5|653
1620892210000|2021-05-13 07:50:10|3821.5|3821.5|3821.5|3820.5|3822|3821.5|3821.5|3820.5|150
1620892220000|2021-05-13 07:50:20|3822|3821|3819|3818|3822|3821.5|3818.5|3818|3533
1620892230000|2021-05-13 07:50:30|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|0
1620892240000|2021-05-13 07:50:40|3819.5|3818.5|3819.5|3818.5|3820|3819.5|3818|3817|6271
1620892250000|2021-05-13 07:50:50|3819|3819|3820|3819|3820|3819|3819|3818.5|10
1620892260000|2021-05-13 07:51:00|3819.5|3818.5|3820.5|3820|3821|3820|3819.5|3818.5|2817
1620892270000|2021-05-13 07:51:10|3821|3819.5|3820|3819|3821|3819.5|3819|3818|1650
1620892280000|2021-05-13 07:51:20|3819.5|3818.5|3817.5|3817|3820|3818.5|3816.5|3816|2787
1620892290000|2021-05-13 07:51:30|3817|3816.5|3814|3813|3817.5|3817|3813.5|3813|3655
1620892300000|2021-05-13 07:51:40|3814.5|3813.5|3816|3815.5|3816.5|3816|3814.5|3813|6684
1620892310000|2021-05-13 07:51:50|3816.5|3815|3815.5|3814.5|3816.5|3815|3814|3813|2861
1620892320000|2021-05-13 07:52:00|3815|3815|3815.5|3815|3816.5|3815.5|3813.5|3813|4824
1620892330000|2021-05-13 07:52:10|3815|3814.5|3815|3813.5|3815.5|3814.5|3814.5|3813.5|2058
1620892340000|2021-05-13 07:52:20|3814.5|3814|3815.5|3814.5|3817|3816.5|3814|3813|7567
1620892350000|2021-05-13 07:52:30|3815|3814|3814|3813|3815.5|3814.5|3813.5|3812.5|3358
1620892360000|2021-05-13 07:52:40|3814.5|3813.5|3814|3813|3815|3814|3813.5|3813|3659
1620892370000|2021-05-13 07:52:50|3813.5|3813.5|3816|3815|3817|3816.5|3813.5|3813.5|5067
1620892380000|2021-05-13 07:53:00|3815.5|3814.5|3816.5|3816|3818|3817|3815.5|3814.5|9847
1620892390000|2021-05-13 07:53:10|3817|3815.5|3815.5|3815|3817|3816|3815|3813|2528
1620892400000|2021-05-13 07:53:20|3816|3814|3815|3814.5|3816|3814.5|3814.5|3813.5|2637
1620892410000|2021-05-13 07:53:30|3814.5|3814|3815|3814|3815.5|3814.5|3814.5|3813.5|1945
1620892420000|2021-05-13 07:53:40|3814.5|3813.5|3814|3813|3815.5|3814.5|3814|3813|4807
1620892430000|2021-05-13 07:53:50|3814.5|3812.5|3816|3815|3817|3816|3813.5|3812.5|3347
1620892440000|2021-05-13 07:54:00|3815.5|3815.5|3816.5|3815.5|3816.5|3815.5|3815.5|3815|1403
1620892450000|2021-05-13 07:54:10|3816|3815|3816.5|3815.5|3817.5|3816.5|3816|3815|739
1620892460000|2021-05-13 07:54:20|3817|3816|3817|3815.5|3817|3816|3816|3815.5|501
1620892470000|2021-05-13 07:54:30|3816.5|3816|3815.5|3814.5|3816.5|3816|3815|3814|698
1620892480000|2021-05-13 07:54:40|3815|3814|3814.5|3814|3815|3814|3813.5|3813|4354
1620892490000|2021-05-13 07:54:50|3815|3814.5|3815.5|3814.5|3816.5|3815.5|3813.5|3813|5729
1620892500000|2021-05-13 07:55:00|3815|3814|3814|3813.5|3815|3814|3813.5|3812.5|1158
1620892510000|2021-05-13 07:55:10|3814.5|3814|3814|3813.5|3815.5|3815|3814|3813|1138
1620892520000|2021-05-13 07:55:20|3814.5|3813|3815|3814|3815.5|3815|3814|3813|944
1620892530000|2021-05-13 07:55:30|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814|3813.5|201
1620892540000|2021-05-13 07:55:40|3814|3813|3815|3814|3815|3814.5|3813.5|3812.5|4598
1620892550000|2021-05-13 07:55:50|3814.5|3813.5|3814.5|3814|3814.5|3814|3813.5|3813|1378
1620892560000|2021-05-13 07:56:00|3814|3813.5|3816|3815|3816.5|3815.5|3814|3813.5|1403
1620892570000|2021-05-13 07:56:10|3815.5|3814.5|3815.5|3814.5|3816.5|3815.5|3815|3814|488
1620892580000|2021-05-13 07:56:20|3815|3815|3815|3814.5|3815.5|3815|3815|3814.5|0
1620892590000|2021-05-13 07:56:30|3815.5|3815|3818|3817|3818|3817|3815.5|3815|355
1620892600000|2021-05-13 07:56:40|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|431
1620892610000|2021-05-13 07:56:50|3819.5|3818.5|3819|3818|3820|3819|3818.5|3817.5|573
1620892620000|2021-05-13 07:57:00|3819.5|3818.5|3821.5|3821|3822|3821.5|3819.5|3818.5|1125
1620892630000|2021-05-13 07:57:10|3822|3820.5|3819.5|3819|3822|3821|3819.5|3819|990
1620892640000|2021-05-13 07:57:20|3820|3818.5|3817.5|3816.5|3820|3818.5|3817.5|3816.5|816
1620892650000|2021-05-13 07:57:30|3817|3816|3815.5|3815|3817|3816|3815.5|3815|1014
1620892660000|2021-05-13 07:57:40|3815|3814.5|3816|3815|3817|3816.5|3815|3814.5|3230
1620892670000|2021-05-13 07:57:50|3815.5|3814.5|3814.5|3813.5|3816|3815|3814.5|3813.5|949
1620892680000|2021-05-13 07:58:00|3814|3813|3814|3813|3814|3813.5|3813.5|3812.5|3230
1620892690000|2021-05-13 07:58:10|3813.5|3812.5|3813|3812.5|3814|3813|3812.5|3812|2802
1620892700000|2021-05-13 07:58:20|3812.5|3812|3815|3814|3815.5|3815|3812.5|3812|1692
1620892710000|2021-05-13 07:58:30|3814.5|3815|3815.5|3815|3815.5|3815|3814.5|3815|3598
1620892720000|2021-05-13 07:58:40|3815|3814.5|3815.5|3814.5|3816|3815|3814.5|3814|6528
1620892730000|2021-05-13 07:58:50|3815|3814|3816|3815|3817|3816.5|3815|3814|3301
1620892740000|2021-05-13 07:59:00|3815.5|3815.5|3815.5|3815|3816|3815.5|3815|3814.5|1151
1620892750000|2021-05-13 07:59:10|3816|3815.5|3816|3815|3816.5|3816|3815|3814.5|10901
1620892760000|2021-05-13 07:59:20|3816.5|3815.5|3816|3815|3816.5|3816|3814|3813|25421
1620892770000|2021-05-13 07:59:30|3816.5|3815.5|3814|3813|3816.5|3816|3813|3812|11396
1620892780000|2021-05-13 07:59:40|3813.5|3812.5|3813|3812.5|3813.5|3813.5|3812|3811.5|1352
1620892790000|2021-05-13 07:59:50|3813.5|3813|3813.5|3812.5|3814|3813.5|3813.5|3812.5|1387
1620892800000|2021-05-13 08:00:00|3813|3812|3814|3813.5|3814|3813.5|3812|3811.5|451
1620892810000|2021-05-13 08:00:10|3813.5|3813|3812.5|3811.5|3814|3813|3812|3811.5|1979
1620892820000|2021-05-13 08:00:20|3812|3811|3813|3812|3813.5|3812.5|3812|3811|782
1620892830000|2021-05-13 08:00:30|3813.5|3812.5|3813|3812.5|3813.5|3813|3812.5|3812|831
1620892840000|2021-05-13 08:00:40|3812.5|3812|3812|3811|3812.5|3812.5|3811.5|3811|426
1620892850000|2021-05-13 08:00:50|3812.5|3811.5|3813|3812|3813|3812.5|3812|3811.5|1833
1620892860000|2021-05-13 08:01:00|3812.5|3812.5|3812.5|3811.5|3812.5|3812.5|3812|3811|2790
1620892870000|2021-05-13 08:01:10|3812|3811|3811.5|3811|3812|3811|3811.5|3810.5|407
1620892880000|2021-05-13 08:01:20|3812|3811.5|3812.5|3811.5|3813|3812.5|3810|3809.5|5738
1620892890000|2021-05-13 08:01:30|3812|3811|3811|3810.5|3812|3811|3810.5|3810|1140
1620892900000|2021-05-13 08:01:40|3811.5|3811|3811|3810|3811.5|3811|3811|3810|142
1620892910000|2021-05-13 08:01:50|3810.5|3809.5|3807|3806|3810.5|3809.5|3806.5|3806|7145
1620892920000|2021-05-13 08:02:00|3806.5|3805.5|3805|3804.5|3807|3806.5|3804.5|3804|3204
1620892930000|2021-05-13 08:02:10|3805.5|3805|3806.5|3805.5|3808|3807|3804.5|3804|8095
1620892940000|2021-05-13 08:02:20|3806|3805|3806|3805|3806|3805.5|3805.5|3805|5
1620892950000|2021-05-13 08:02:30|3805.5|3804.5|3808|3807.5|3808|3807.5|3805.5|3804.5|1928
1620892960000|2021-05-13 08:02:40|3808.5|3807|3809|3808|3809|3808|3807.5|3806.5|404
1620892970000|2021-05-13 08:02:50|3808.5|3808.5|3809|3808.5|3809.5|3808.5|3808.5|3807.5|1007
1620892980000|2021-05-13 08:03:00|3809.5|3808|3811.5|3810.5|3812.5|3812|3809|3808|6132
1620892990000|2021-05-13 08:03:10|3812|3811|3812.5|3811.5|3813|3812|3811|3810.5|2972
1620893000000|2021-05-13 08:03:20|3812|3811|3811|3810|3812|3811|3810.5|3810|2221
1620893010000|2021-05-13 08:03:30|3810.5|3810.5|3811.5|3810.5|3812|3811.5|3810.5|3810|1064
1620893020000|2021-05-13 08:03:40|3812|3811|3812|3811|3812|3811.5|3810.5|3809.5|4042
1620893030000|2021-05-13 08:03:50|3811.5|3810.5|3812|3811.5|3812|3811.5|3811|3810.5|1233
1620893040000|2021-05-13 08:04:00|3811.5|3811|3814.5|3813.5|3814.5|3813.5|3810.5|3810|4878
1620893050000|2021-05-13 08:04:10|3814|3814|3815.5|3814.5|3815.5|3814.5|3814|3813.5|16
1620893060000|2021-05-13 08:04:20|3816|3815|3816|3815|3817|3816|3815|3814.5|994
1620893070000|2021-05-13 08:04:30|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3813.5|3812.5|2192
1620893080000|2021-05-13 08:04:40|3815|3815|3815|3814.5|3816|3815|3814.5|3814|1722
1620893090000|2021-05-13 08:04:50|3815.5|3814|3815|3814|3815.5|3814.5|3813.5|3812.5|5281
1620893100000|2021-05-13 08:05:00|3814.5|3814.5|3815|3814.5|3815.5|3814.5|3814.5|3813.5|1440
1620893110000|2021-05-13 08:05:10|3814.5|3814|3815|3814.5|3815.5|3814.5|3814|3813|3335
1620893120000|2021-05-13 08:05:20|3815.5||3815||3815.5||3815||4857
1620893130000|2021-05-13 08:05:30|3815.5||3815||3815.5||3815||5029
1620893140000|2021-05-13 08:05:40|3815.5||3815||3815.5||3815||5710
1620893150000|2021-05-13 08:05:50|3815.5|3815|3818|3817.5|3818.5|3818|3815|3815|6546
1620893160000|2021-05-13 08:06:00|3818.5|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|1326
1620893170000|2021-05-13 08:06:10|3818|3817|3820|3819.5|3820|3819.5|3818|3817|1141
1620893180000|2021-05-13 08:06:20|3820.5|3819|3819|3818.5|3820.5|3819|3819|3818|1065
1620893190000|2021-05-13 08:06:30|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|45
1620893200000|2021-05-13 08:06:40|3819.5|3818.5|3817|3816|3820|3818.5|3817|3816|1803
1620893210000|2021-05-13 08:06:50|3816.5|3815.5|3813.5|3813|3816.5|3815.5|3813.5|3812.5|5848
1620893220000|2021-05-13 08:07:00|3814|3813.5|3814.5|3813.5|3814.5|3814|3813.5|3813|531
1620893230000|2021-05-13 08:07:10|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|1167
1620893240000|2021-05-13 08:07:20|3815.5|3814|3814|3813|3815.5|3814|3813.5|3813|7405
1620893250000|2021-05-13 08:07:30|3813.5|3812.5|3813.5|3813|3814|3813.5|3813.5|3812.5|7995
1620893260000|2021-05-13 08:07:40|3814|3813.5|3814.5|3813.5|3814.5|3814|3813.5|3813|1442
1620893270000|2021-05-13 08:07:50|3815|3814|3814|3813.5|3815|3814.5|3814|3813.5|668
1620893280000|2021-05-13 08:08:00|3814.5|3814|3815|3814.5|3815|3814.5|3814|3813.5|659
1620893290000|2021-05-13 08:08:10|3815.5||3815||3815.5||3815||2600
1620893300000|2021-05-13 08:08:20|3814.5|3814|3814.5|3814|3815|3814.5|3814|3813.5|1119
1620893310000|2021-05-13 08:08:30|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3812.5|3840
1620893320000|2021-05-13 08:08:40|3813|3812.5|3813|3812.5|3813.5|3813|3811|3809.5|33377
1620893330000|2021-05-13 08:08:50||3812||3812.5||3812.5||3812|9670
1620893340000|2021-05-13 08:09:00|3813.5|3813|3811.5|3810.5|3813.5|3813|3811.5|3810.5|2685
1620893350000|2021-05-13 08:09:10|3811|3810|3811.5|3810.5|3813|3812|3810.5|3809.5|3366
1620893360000|2021-05-13 08:09:20|3811|3810|3813|3812.5|3813|3812.5|3811|3810|4794
1620893370000|2021-05-13 08:09:30|3812.5|3812|3812.5|3811|3813|3812|3812|3811|289
1620893380000|2021-05-13 08:09:40|3812|3810.5|3810|3809.5|3812|3810.5|3809.5|3809|655
1620893390000|2021-05-13 08:09:50|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808|331
1620893400000|2021-05-13 08:10:00|3808.5|3808|3807|3806.5|3809|3808.5|3807|3806.5|1206
1620893410000|2021-05-13 08:10:10|3806.5|3806|3807|3806.5|3808|3807.5|3806.5|3806|10369
1620893420000|2021-05-13 08:10:20|3806.5|3806|3807|3806.5|3807.5|3807|3806.5|3805.5|1904
1620893430000|2021-05-13 08:10:30|3807.5|3806|3805.5|3805|3807.5|3806.5|3805.5|3804|826
1620893440000|2021-05-13 08:10:40|3806|3805.5|3805|3804.5|3806|3805.5|3804.5|3803.5|3082
1620893450000|2021-05-13 08:10:50|3805.5|3805|3805.5|3805|3806.5|3805.5|3805|3804|6315
1620893460000|2021-05-13 08:11:00|3805|3804.5|3806|3805|3806|3805|3805|3803.5|734
1620893470000|2021-05-13 08:11:10|3805.5|3804.5|3805|3804|3805.5|3805|3805|3804|1740
1620893480000|2021-05-13 08:11:20|3804.5|3803.5|3807.5|3807|3807.5|3807|3804.5|3803.5|1332
1620893490000|2021-05-13 08:11:30|3808|3807.5|3806|3805|3808|3807.5|3805.5|3805|2713
1620893500000|2021-05-13 08:11:40|3806.5|3805.5|3809|3808.5|3809.5|3808.5|3806.5|3805.5|1088
1620893510000|2021-05-13 08:11:50|3809.5|3808|3807.5|3806|3809.5|3808|3807|3806|977
1620893520000|2021-05-13 08:12:00|3807|3806.5|3807.5|3807|3808|3807.5|3806.5|3806|2652
1620893530000|2021-05-13 08:12:10|3807|3806.5|3805.5|3804.5|3807|3807|3805.5|3804.5|807
1620893540000|2021-05-13 08:12:20|3805|3804|3803.5|3803|3805|3804|3803.5|3802.5|8469
1620893550000|2021-05-13 08:12:30||3802.5||3803||3803||3802.5|13033
1620893560000|2021-05-13 08:12:40|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|2601
1620893570000|2021-05-13 08:12:50|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3802.5|5028
1620893580000|2021-05-13 08:13:00|||||||||161
1620893590000|2021-05-13 08:13:10|||||||||163
1620893600000|2021-05-13 08:13:20|3803|3802.5|3802.5|3802|3803|3803|3802.5|3802|4844
1620893610000|2021-05-13 08:13:30|3803|3802.5|3803.5|3802.5|3803.5|3803|3803|3802.5|913
1620893620000|2021-05-13 08:13:40|3803|3802|3803|3802|3803.5|3802.5|3802.5|3802|419
1620893630000|2021-05-13 08:13:50|3802.5|3801.5|3800.5|3800|3802.5|3801.5|3800.5|3800|24806
1620893640000|2021-05-13 08:14:00|3801|3800.5|3801|3800.5|3801.5|3801|3801|3800|1707
1620893650000|2021-05-13 08:14:10|3800.5|3800|3799.5|3799|3801|3800|3799.5|3799|3928
1620893660000|2021-05-13 08:14:20|3800|3799.5|3800.5|3800|3800.5|3800|3799.5|3799|827
1620893670000|2021-05-13 08:14:30|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|70
1620893680000|2021-05-13 08:14:40|3800|3799|3800|3799.5|3800|3799.5|3799.5|3799|13
1620893690000|2021-05-13 08:14:50|3800.5|3800|3801.5|3801|3801.5|3801|3800.5|3800|2926
1620893700000|2021-05-13 08:15:00|3802|3801.5|3801.5|3800.5|3802|3801.5|3801|3800.5|842
1620893710000|2021-05-13 08:15:10|3802|3801.5|3801|3800.5|3802|3801.5|3800.5|3800|3915
1620893720000|2021-05-13 08:15:20|3800.5|3800|3800|3799.5|3800.5|3800|3799.5|3799|1327
1620893730000|2021-05-13 08:15:30|3800.5|3799|3799.5|3799|3800.5|3799.5|3799.5|3799|857
1620893740000|2021-05-13 08:15:40|3799|3798.5|3798.5|3797.5|3799|3798.5|3798|3797|2164
1620893750000|2021-05-13 08:15:50|3799|3798|3799|3798.5|3799.5|3799|3799|3798|1875
1620893760000|2021-05-13 08:16:00|3798.5|3798|3800|3799.5|3800|3799.5|3798.5|3797.5|956
1620893770000|2021-05-13 08:16:10|3799.5|3799|3800.5|3799.5|3801.5|3801|3799.5|3799|8513
1620893780000|2021-05-13 08:16:20|3801|3800|3801|3800.5|3801.5|3801|3801|3799.5|634
1620893790000|2021-05-13 08:16:30|3801.5|3801|3803|3802|3803|3802.5|3801.5|3800.5|1397
1620893800000|2021-05-13 08:16:40|3803.5|3802.5|3804|3803.5|3804|3803.5|3803.5|3802|681
1620893810000|2021-05-13 08:16:50|3804.5|3804|3802.5|3801.5|3806|3805|3802.5|3801.5|4221
1620893820000|2021-05-13 08:17:00|3802|3801|3800.5|3800|3802|3801|3800.5|3800|902
1620893830000|2021-05-13 08:17:10|3800|3799.5|3801.5|3801|3801.5|3801|3799.5|3799|772
1620893840000|2021-05-13 08:17:20|3801|3800.5|3801|3800|3801.5|3801|3801|3800|169
1620893850000|2021-05-13 08:17:30|3800.5|3800.5|3800|3799.5|3801|3800.5|3800|3799.5|596
1620893860000|2021-05-13 08:17:40|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|0
1620893870000|2021-05-13 08:17:50|||||||||296
1620893880000|2021-05-13 08:18:00|3800.5|3800|3802.5|3801.5|3802.5|3802|3800.5|3800|3155
1620893890000|2021-05-13 08:18:10|3802|3801|3802|3801|3802|3801.5|3801.5|3801|769
1620893900000|2021-05-13 08:18:20|3802.5|3801.5|3802.5|3802|3802.5|3802|3802.5|3801.5|0
1620893910000|2021-05-13 08:18:30|3802|3801.5|3801|3800|3802|3801.5|3801|3800|2790
1620893920000|2021-05-13 08:18:40|3801.5|3800.5|3803.5|3802.5|3804|3803.5|3801|3800.5|6091
1620893930000|2021-05-13 08:18:50|3803|3802|3802|3801|3803|3802.5|3801.5|3801|956
1620893940000|2021-05-13 08:19:00|3801.5|3800.5|3800|3799.5|3802|3801.5|3800|3799|2610
1620893950000|2021-05-13 08:19:10|3799.5|3799|3797.5|3796.5|3799.5|3799|3797|3796|1131
1620893960000|2021-05-13 08:19:20|3798|3797|3798|3797.5|3798|3797.5|3798|3797|520
1620893970000|2021-05-13 08:19:30|3798.5|3798|3797|3796.5|3799|3798.5|3796.5|3796|1500
1620893980000|2021-05-13 08:19:40|3797.5|3796|3798|3797|3798|3797.5|3796|3795.5|3867
1620893990000|2021-05-13 08:19:50|3798.5|3797.5|3797.5|3796.5|3798.5|3797.5|3796.5|3796|1713
1620894000000|2021-05-13 08:20:00|3797|3796|3797.5|3796.5|3797.5|3797|3796.5|3796|381
1620894010000|2021-05-13 08:20:10|3797|3796|3797.5|3797|3797.5|3797|3796.5|3795.5|849
1620894020000|2021-05-13 08:20:20|3797|3796.5|3796|3795.5|3797.5|3796.5|3796|3795.5|1058
1620894030000|2021-05-13 08:20:30|3796.5|3796|3798|3797.5|3798.5|3798|3796.5|3796|1021
1620894040000|2021-05-13 08:20:40|3798.5|3797|3797.5|3797|3798.5|3797|3797.5|3797|423
1620894050000|2021-05-13 08:20:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797|120
1620894060000|2021-05-13 08:21:00|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|529
1620894070000|2021-05-13 08:21:10|3798.5|3797.5|3798|3797.5|3798.5|3798|3797.5|3796.5|998
1620894080000|2021-05-13 08:21:20|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|725
1620894090000|2021-05-13 08:21:30|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|329
1620894100000|2021-05-13 08:21:40|3798|3797.5|3799|3798|3799|3798.5|3798|3797.5|1696
1620894110000|2021-05-13 08:21:50|3798.5|3798.5|3798|3797.5|3798.5|3798.5|3797.5|3797|562
1620894120000|2021-05-13 08:22:00||3797||3797.5||3797.5||3797|21
1620894130000|2021-05-13 08:22:10|3797.5|3797|3796|3795.5|3798|3797|3795.5|3795|2020
1620894140000|2021-05-13 08:22:20|3795.5|3795|3796.5|3795.5|3797|3796|3794.5|3793.5|10047
1620894150000|2021-05-13 08:22:30|3796|3796|3796.5|3796|3797|3796.5|3796|3795.5|205
1620894160000|2021-05-13 08:22:40|3796|3795.5|3797|3796|3797|3796.5|3796|3795.5|512
1620894170000|2021-05-13 08:22:50|3797.5|3796.5|3797|3796|3797.5|3797|3796.5|3796|228
1620894180000|2021-05-13 08:23:00|3797.5|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|842
1620894190000|2021-05-13 08:23:10|3798|3797.5|3798|3797.5|3798.5|3798|3798|3797.5|1150
1620894200000|2021-05-13 08:23:20|3798.5|3798|3799|3798.5|3799|3798.5|3798|3798|1520
1620894210000|2021-05-13 08:23:30|3799.5|3798|3800|3799.5|3800|3799.5|3799.5|3798|387
1620894220000|2021-05-13 08:23:40|3799.5|3799|3801|3800|3801|3800.5|3799|3798.5|1553
1620894230000|2021-05-13 08:23:50|3800.5|3800.5|3802|3801.5|3802|3801.5|3800.5|3800.5|0
1620894240000|2021-05-13 08:24:00|3802.5|3802|3802.5|3802|3804|3803|3802|3801.5|1580
1620894250000|2021-05-13 08:24:10|3803|3802.5|3803|3802.5|3803|3802.5|3802.5|3801.5|1001
1620894260000|2021-05-13 08:24:20|3802.5|3802|3803.5|3803|3804.5|3804|3802.5|3802|2628
1620894270000|2021-05-13 08:24:30|3804|3802.5|3803.5|3803|3804|3803.5|3803.5|3802.5|1342
1620894280000|2021-05-13 08:24:40|3804|3803.5|3805|3804.5|3805|3804.5|3804|3803|575
1620894290000|2021-05-13 08:24:50|3805.5|3805|3805.5|3805|3806|3805.5|3805|3804.5|655
1620894300000|2021-05-13 08:25:00|3805|3804.5|3804|3803.5|3805|3804.5|3803.5|3802.5|2873
1620894310000|2021-05-13 08:25:10|3803.5|3803|3801.5|3801|3803.5|3803.5|3801.5|3801|1319
1620894320000|2021-05-13 08:25:20|3801|3800.5|3801|3800.5|3801|3801|3800.5|3800|1332
1620894330000|2021-05-13 08:25:30|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|2770
1620894340000|2021-05-13 08:25:40|3800.5|3800|3799.5|3798.5|3801.5|3801|3799|3798|2972
1620894350000|2021-05-13 08:25:50|3799|3798|3800.5|3800|3801|3800|3798|3797.5|6033
1620894360000|2021-05-13 08:26:00|3800|3799.5|3800.5|3799.5|3800.5|3800|3799.5|3799|1253
1620894370000|2021-05-13 08:26:10|3801|3800|3801|3800.5|3801|3800.5|3801|3800|591
1620894380000|2021-05-13 08:26:20|3801.5|3801|3800.5|3799.5|3802|3801.5|3800.5|3799.5|494
1620894390000|2021-05-13 08:26:30|3801|3800|3801.5|3800.5|3801.5|3801|3801|3799.5|467
1620894400000|2021-05-13 08:26:40|3801|3801|3799.5|3798.5|3801|3801|3799|3798.5|757
1620894410000|2021-05-13 08:26:50|3799|3799|3799|3798|3799.5|3799|3797.5|3797|765
1620894420000|2021-05-13 08:27:00|3798.5|3797.5|3799.5|3799|3799.5|3799|3798.5|3797.5|981
1620894430000|2021-05-13 08:27:10|3799|3798.5|3800|3799.5|3800|3799.5|3799|3798.5|1234
1620894440000|2021-05-13 08:27:20|3800.5|3800|3802|3801.5|3802|3801.5|3800.5|3800|0
1620894450000|2021-05-13 08:27:30|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|174
1620894460000|2021-05-13 08:27:40|3803|3802.5|3803|3802.5|3803|3802.5|3802.5|3802|373
1620894470000|2021-05-13 08:27:50|3803.5|3803|3805|3804.5|3805|3804.5|3803|3802.5|4788
1620894480000|2021-05-13 08:28:00|3805.5|3805|3805|3804.5|3805.5|3805|3805|3804|1182
1620894490000|2021-05-13 08:28:10|3804.5|3804|3804.5|3804|3804.5|3804|3804|3803|1766
1620894500000|2021-05-13 08:28:20|3804|3803.5|3804|3803.5|3805|3804.5|3804|3803|1153
1620894510000|2021-05-13 08:28:30|3804.5|3804|3803|3802.5|3804.5|3804|3803|3802.5|123
1620894520000|2021-05-13 08:28:40|3802.5|3802|3802|3801|3802.5|3802|3802|3801|22
1620894530000|2021-05-13 08:28:50|3801.5|3801.5|3802|3801.5|3802|3801.5|3801|3800.5|898
1620894540000|2021-05-13 08:29:00|3801.5|3801|3799|3798.5|3801.5|3801|3799|3798|1397
1620894550000|2021-05-13 08:29:10|3799.5|3798|3798|3797|3799.5|3798|3797|3796.5|935
1620894560000|2021-05-13 08:29:20|3797.5|3796.5|3797|3796.5|3798|3797|3796.5|3795.5|1338
1620894570000|2021-05-13 08:29:30|3796.5|3796|3796.5|3795.5|3796.5|3796.5|3796|3795|681
1620894580000|2021-05-13 08:29:40|3797|3796|3796.5|3795.5|3797|3796.5|3795.5|3795|6356
1620894590000|2021-05-13 08:29:50|3796|3795|3797|3796|3797|3796.5|3795.5|3795|706
1620894600000|2021-05-13 08:30:00|3796.5|3796.5|3795|3794.5|3796.5|3796.5|3795|3794.5|3003
1620894610000|2021-05-13 08:30:10|3794.5|3794|3794.5|3793.5|3795|3794.5|3793.5|3793|1707
1620894620000|2021-05-13 08:30:20|3794|3793|3793|3792.5|3794|3793.5|3793|3792.5|1750
1620894630000|2021-05-13 08:30:30|3794|3793.5|3793.5|3792.5|3794|3793.5|3793|3792.5|5360
1620894640000|2021-05-13 08:30:40|3793|3792|3792|3791|3793|3792.5|3791.5|3790.5|2322
1620894650000|2021-05-13 08:30:50|3791.5|3791.5|3792|3791.5|3792.5|3792|3791.5|3791|470
1620894660000|2021-05-13 08:31:00|3791.5|3791|3791|3790.5|3792|3791|3791|3790|463
1620894670000|2021-05-13 08:31:10|3790.5|3790|3790.5|3789.5|3791|3790.5|3790|3789.5|3637
1620894680000|2021-05-13 08:31:20|3791|3790|3790.5|3790|3791|3790.5|3790.5|3789.5|869
1620894690000|2021-05-13 08:31:30|3790|3789.5|3789|3788.5|3790|3790|3788.5|3788|3943
1620894700000|2021-05-13 08:31:40|3789.5|3789|3790|3789|3790|3789|3788.5|3788|1938
1620894710000|2021-05-13 08:31:50|3789.5|3789.5|3789|3788.5|3789.5|3789.5|3789|3788|63
1620894720000|2021-05-13 08:32:00|3788.5|3788|3790|3789.5|3790|3789.5|3787.5|3787|2584
1620894730000|2021-05-13 08:32:10|3789.5|3789|3788.5|3788|3789.5|3789|3788|3787.5|465
1620894740000|2021-05-13 08:32:20|3789|3787.5|3788.5|3788|3789.5|3789|3788.5|3787.5|400
1620894750000|2021-05-13 08:32:30|3789|3788.5|3791|3790.5|3791|3790.5|3789|3788|632
1620894760000|2021-05-13 08:32:40|3790.5|3790|3790|3789|3791.5|3790.5|3790|3789|586
1620894770000|2021-05-13 08:32:50|3790.5|3789.5|3792|3791|3792.5|3792|3789.5|3789|1169
1620894780000|2021-05-13 08:33:00|3791.5|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|405
1620894790000|2021-05-13 08:33:10|3791|3790.5|3790.5|3790|3791|3790.5|3789|3788.5|1769
1620894800000|2021-05-13 08:33:20|3791|3790.5|3791|3790|3791|3790.5|3790.5|3789.5|6839
1620894810000|2021-05-13 08:33:30|3790.5|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|138
1620894820000|2021-05-13 08:33:40|3791|3790.5|3791|3790.5|3791.5|3791|3790.5|3790|1749
1620894830000|2021-05-13 08:33:50|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|14526
1620894840000|2021-05-13 08:34:00|3792|3791|3793.5|3792.5|3793.5|3793|3791.5|3791|541
1620894860000|2021-05-13 08:34:20|3793|3792|3792.5|3791.5|3793.5|3793|3792|3791.5|791
1620894870000|2021-05-13 08:34:30|3793|3792|3793.5|3792.5|3793.5|3793|3792.5|3791.5|797
1620894880000|2021-05-13 08:34:40|3793|3793|3793.5|3792.5|3793.5|3793|3793|3792.5|3394
1620894890000|2021-05-13 08:34:50|3793|3793|3792|3791|3793|3793|3792|3791|243
1620894900000|2021-05-13 08:35:00|3791.5|3790.5|3792|3791.5|3792|3791.5|3791|3790.5|629
1620894910000|2021-05-13 08:35:10|3791.5|3791|3791|3790.5|3792|3791.5|3791|3790|47
1620894920000|2021-05-13 08:35:20|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3789.5|4271
1620894930000|2021-05-13 08:35:30|3791.5|3790|3791.5|3791|3791.5|3791|3791.5|3790|481
1620894940000|2021-05-13 08:35:40|3791|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|347
1620894950000|2021-05-13 08:35:50|3790.5|3790|3789.5|3789|3790.5|3790|3789.5|3789|2157
1620894960000|2021-05-13 08:36:00|3790|3789.5|3791|3790.5|3791|3790.5|3790|3789.5|643
1620894970000|2021-05-13 08:36:10|3791.5|3791|3792|3791|3793|3792.5|3791.5|3791|467
1620894980000|2021-05-13 08:36:20|3791.5|3790.5|3790.5|3790|3791.5|3791|3790.5|3790|570
1620894990000|2021-05-13 08:36:30|3791|3790.5|3791.5|3790.5|3792|3791.5|3791|3790|611
1620895000000|2021-05-13 08:36:40|3791|3791|3791|3790|3792|3791|3790.5|3790|200
1620895010000|2021-05-13 08:36:50|3790.5|3789.5|3791.5|3790.5|3791.5|3791|3790|3789.5|2878
1620895020000|2021-05-13 08:37:00|3791|3790|3792.5|3792|3792.5|3792|3790.5|3790|722
1620895030000|2021-05-13 08:37:10|3792|3791.5|3792|3791.5|3793|3792|3790.5|3790|1079
1620895040000|2021-05-13 08:37:20|3792.5||3792||3792.5||3792||12
1620895050000|2021-05-13 08:37:30|3792.5|3792|3792|3791.5|3793|3792.5|3792|3791.5|378
1620895060000|2021-05-13 08:37:40|3791.5|3791|3792|3791|3792|3791.5|3791.5|3791|1084
1620895070000|2021-05-13 08:37:50|3792.5|3791.5|3793.5|3792.5|3793.5|3793|3792.5|3791.5|336
1620895080000|2021-05-13 08:38:00|3793|3792|3791.5|3791|3793|3792.5|3791.5|3791|1087
1620895090000|2021-05-13 08:38:10|3791|3790.5|3792|3791|3792|3791.5|3791|3790|515
1620895100000|2021-05-13 08:38:20|3792.5|3791.5|3794.5|3794|3795|3794.5|3792.5|3791.5|664
1620895110000|2021-05-13 08:38:30|3794|3793.5|3793.5|3792.5|3794|3793.5|3793|3792.5|632
1620895120000|2021-05-13 08:38:40|3793|3792|3792|3791|3793|3792|3792|3791|2633
1620895130000|2021-05-13 08:38:50|3792.5|3791.5|3792.5|3791.5|3793|3792.5|3792|3791|183
1620895140000|2021-05-13 08:39:00|3792|3792|3794.5|3793.5|3794.5|3793.5|3792|3792|381
1620895150000|2021-05-13 08:39:10|3795|3794|3794.5|3794|3795|3794|3794.5|3793.5|10
1620895160000|2021-05-13 08:39:20|3794|3793.5|3794|3793.5|3794.5|3793.5|3793.5|3793|414
1620895170000|2021-05-13 08:39:30|3794.5|3793|3794|3793|3794.5|3793.5|3793.5|3793|386
1620895180000|2021-05-13 08:39:40|3793.5|3793.5|3793|3792.5|3794|3793.5|3793|3792.5|375
1620895190000|2021-05-13 08:39:50|3793.5|3793|3795|3794.5|3795|3794.5|3793.5|3793|280
1620895200000|2021-05-13 08:40:00|3795.5|3795|3796|3795|3796|3795.5|3795.5|3795|550
1620895210000|2021-05-13 08:40:10|3795.5|3794.5|3794.5|3794|3795.5|3794.5|3794|3793.5|1754
1620895220000|2021-05-13 08:40:20|3794|3793.5|3794|3793|3794|3793.5|3793|3792.5|154
1620895230000|2021-05-13 08:40:30|3793.5|3792.5|3792.5|3792|3793.5|3792.5|3792|3791.5|997
1620895240000|2021-05-13 08:40:40|3793|3792.5|3794|3793|3794|3793.5|3792.5|3792|337
1620895250000|2021-05-13 08:40:50|3793.5|3792.5|3793.5|3792.5|3794|3793.5|3793|3792.5|350
1620895260000|2021-05-13 08:41:00|3793|3792|3792.5|3791.5|3793|3792|3791.5|3791|171
1620895270000|2021-05-13 08:41:10|3792|3791|3793|3792|3793|3792|3791.5|3791|1026
1620895280000|2021-05-13 08:41:20|3792.5|3792.5|3793|3792|3793|3792.5|3792.5|3791.5|1568
1620895290000|2021-05-13 08:41:30|3792.5|3792.5|3793|3792.5|3793.5|3793|3792.5|3792|1072
1620895300000|2021-05-13 08:41:40|3793.5|3793|3794.5|3794|3795|3794.5|3793.5|3792.5|546
1620895310000|2021-05-13 08:41:50|3795|3793.5|3796|3795|3796|3795.5|3794.5|3793.5|292
1620895320000|2021-05-13 08:42:00|3796.5|3795.5|3796.5|3795.5|3797|3796.5|3796|3795|1177
1620895330000|2021-05-13 08:42:10|3796|3795|3795|3794.5|3796|3795.5|3795|3794.5|1719
1620895340000|2021-05-13 08:42:20|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|379
1620895350000|2021-05-13 08:42:30|3795.5|3795|3794.5|3793.5|3795.5|3795|3794|3793.5|870
1620895360000|2021-05-13 08:42:40|3794|3794|3794.5|3794|3794.5|3794|3793.5|3793|1464
1620895370000|2021-05-13 08:42:50|3794|3793.5|3794.5|3793.5|3794.5|3794|3793.5|3793|1096
1620895380000|2021-05-13 08:43:00|3794|3794|3794|3793|3794|3794|3793.5|3793|22
1620895390000|2021-05-13 08:43:10|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|743
1620895400000|2021-05-13 08:43:20|3794|3793.5|3793|3792|3794|3793.5|3792.5|3792|1194
1620895410000|2021-05-13 08:43:30|3792.5|3792.5|3793.5|3792.5|3794|3793.5|3792.5|3792|438
1620895420000|2021-05-13 08:43:40|3793|3793|3793.5|3792.5|3793.5|3793|3793|3792.5|500
1620895430000|2021-05-13 08:43:50|3793|3793|3793.5|3792.5|3793.5|3793|3793|3792.5|391
1620895440000|2021-05-13 08:44:00|3794|3793|3797.5|3797|3797.5|3797|3794|3793|731
1620895450000|2021-05-13 08:44:10|3797|3796.5|3799|3798|3799.5|3799|3796.5|3796|3432
1620895460000|2021-05-13 08:44:20|3799.5|3798.5|3798.5|3798|3799.5|3798.5|3797.5|3797|2524
1620895470000|2021-05-13 08:44:30|3798|3797.5|3797.5|3797|3798.5|3798|3797.5|3797|554
1620895480000|2021-05-13 08:44:40|3797|3796.5|3799|3798|3799|3798|3796.5|3796|3019
1620895490000|2021-05-13 08:44:50|3798.5|3798.5|3798|3797.5|3798.5|3798.5|3798|3797|264
1620895500000|2021-05-13 08:45:00|3798.5|3798|3798.5|3798|3799|3798.5|3798|3797.5|4244
1620895510000|2021-05-13 08:45:10|3799|3798.5|3798|3797.5|3799|3798.5|3797.5|3797|4391
1620895520000|2021-05-13 08:45:20|3797.5|3797|3795.5|3794.5|3797.5|3797|3795|3794.5|1978
1620895530000|2021-05-13 08:45:30|3795|3794|3794|3793|3795.5|3795|3793.5|3793|1191
1620895540000|2021-05-13 08:45:40|3794.5|3793.5|3794.5|3794|3794.5|3794|3794|3793|276
1620895550000|2021-05-13 08:45:50|3794|3793.5|3795|3794.5|3795|3794.5|3793.5|3793|1259
1620895560000|2021-05-13 08:46:00|3795.5|3795|3795.5|3794.5|3795.5|3795|3795|3794.5|964
1620895570000|2021-05-13 08:46:10|3795|3794|3794.5|3794|3795.5|3794.5|3794.5|3794|2514
1620895580000|2021-05-13 08:46:20|3794|3793.5|3795|3794.5|3795|3794.5|3794|3793.5|1828
1620895590000|2021-05-13 08:46:30|3794.5|3794|3793|3792.5|3794.5|3794|3793|3792.5|1052
1620895600000|2021-05-13 08:46:40|3793.5|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|1705
1620895610000|2021-05-13 08:46:50|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|149
1620895620000|2021-05-13 08:47:00|3794|3794|3794.5|3794|3794.5|3794|3794|3793.5|278
1620895630000|2021-05-13 08:47:10|3794|3793.5|3794|3793.5|3794.5|3794|3794|3793.5|1337
1620895640000|2021-05-13 08:47:20|3794.5|3794|3794.5|3794|3795|3794|3794.5|3793.5|213
1620895650000|2021-05-13 08:47:30|3794|3793.5|3794|3793.5|3794.5|3794|3794|3793.5|2956
1620895660000|2021-05-13 08:47:40|3793.5|3793|3794|3793.5|3794|3793.5|3793|3792.5|7181
1620895670000|2021-05-13 08:47:50|3794.5|3794|3791.5|3791|3794.5|3794|3791.5|3791|2663
1620895680000|2021-05-13 08:48:00|3791|3790.5|3789|3788.5|3791|3790.5|3789|3788.5|3862
1620895690000|2021-05-13 08:48:10|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|0
1620895700000|2021-05-13 08:48:20|3789.5|3789|3789|3788.5|3789.5|3789|3788.5|3788|740
1620895710000|2021-05-13 08:48:30|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|392
1620895720000|2021-05-13 08:48:40|3788|3787.5|3788.5|3787.5|3789|3788.5|3787.5|3787|508
1620895730000|2021-05-13 08:48:50|3789|3788|3788|3787|3789.5|3789|3787.5|3787|819
1620895740000|2021-05-13 08:49:00|3787.5|3787.5|3787|3786.5|3787.5|3787.5|3787|3786.5|209
1620895750000|2021-05-13 08:49:10|3787.5|3787|3787.5|3787|3787.5|3787|3786.5|3786|2147
1620895760000|2021-05-13 08:49:20|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|128
1620895770000|2021-05-13 08:49:30|3788|3786.5|3787|3786|3788|3787.5|3786.5|3786|2002
1620895780000|2021-05-13 08:49:40|3787.5|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|361
1620895790000|2021-05-13 08:49:50|3787.5|3787|3786|3785|3787.5|3787|3786|3785|2217
1620895800000|2021-05-13 08:50:00|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785|596
1620895810000|2021-05-13 08:50:10|3787|3787|3786.5|3786|3788.5|3788|3786.5|3786|904
1620895820000|2021-05-13 08:50:20|3786|3785.5|3786.5|3786|3787|3786.5|3786|3785.5|481
1620895830000|2021-05-13 08:50:30|3786|3785.5|3785|3784.5|3786|3786|3785|3784.5|4627
1620895840000|2021-05-13 08:50:40|3784.5|3784|3785|3784|3785.5|3784.5|3784.5|3783.5|1658
1620895850000|2021-05-13 08:50:50|3784.5|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|660
1620895860000|2021-05-13 08:51:00|3785|3784.5|3786|3785.5|3787.5|3787|3785|3784.5|3150
1620895870000|2021-05-13 08:51:10|3786.5|3785|3787.5|3786.5|3787.5|3787|3785.5|3785|449
1620895880000|2021-05-13 08:51:20|3787|3787|3788|3787|3788.5|3788|3787|3787|430
1620895890000|2021-05-13 08:51:30|3787.5|3786.5|3786|3785.5|3787.5|3787|3786|3785|238
1620895900000|2021-05-13 08:51:40|3786.5|3785|3787|3786.5|3787|3786.5|3785.5|3785|263
1620895910000|2021-05-13 08:51:50|3786.5|3786|3786.5|3785.5|3786.5|3786.5|3786|3785.5|525
1620895920000|2021-05-13 08:52:00|3786|3786|3785.5|3785|3786|3786|3785.5|3785|1540
1620895930000|2021-05-13 08:52:10|3786|3785.5|3784|3783.5|3786|3785.5|3784|3783.5|867
1620895940000|2021-05-13 08:52:20|3783.5|3783|3783.5|3783|3783.5|3783.5|3783|3782.5|275
1620895950000|2021-05-13 08:52:30|3783|3782.5|3782.5|3782|3783.5|3783|3782.5|3781.5|1160
1620895960000|2021-05-13 08:52:40|3783|3781.5|3783|3782|3783|3782.5|3782|3781.5|646
1620895970000|2021-05-13 08:52:50|3782.5|3781.5|3782.5|3782|3783|3782|3782|3781|1012
1620895980000|2021-05-13 08:53:00|3783|3782.5|3783.5|3783|3783.5|3783|3782.5|3782.5|221
1620895990000|2021-05-13 08:53:10|3784|3782.5|3784|3783.5|3784.5|3784|3783.5|3782.5|763
1620896000000|2021-05-13 08:53:20|3784.5|3784|3786|3785|3787.5|3786.5|3784|3784|10003
1620896010000|2021-05-13 08:53:30|3786.5|3785.5|3786|3785.5|3786.5|3786|3785|3784.5|1670
1620896020000|2021-05-13 08:53:40|3786.5|3786|3787|3786.5|3787.5|3786.5|3786.5|3786|217
1620896030000|2021-05-13 08:53:50|3787.5|3786|3789|3788|3789|3788.5|3787.5|3786|479
1620896040000|2021-05-13 08:54:00|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3788.5|3787.5|1010
1620896050000|2021-05-13 08:54:10||3788||3788.5||3788.5||3788|76
1620896060000|2021-05-13 08:54:20|||||||||519
1620896070000|2021-05-13 08:54:30|3789.5|3789|3792|3791.5|3792|3791.5|3789.5|3789|2988
1620896080000|2021-05-13 08:54:40|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|60
1620896090000|2021-05-13 08:54:50|3791|3790|3794|3793.5|3794|3793.5|3790.5|3790|2794
1620896100000|2021-05-13 08:55:00|3793.5|3793|3794|3793|3794|3793.5|3793|3792.5|5653
1620896110000|2021-05-13 08:55:10|3793.5|3793.5|3794|3793.5|3794.5|3793.5|3793.5|3793|958
1620896120000|2021-05-13 08:55:20|3794.5|3794|3795.5|3795|3795.5|3795|3794.5|3794|550
1620896130000|2021-05-13 08:55:30|3796|3795.5|3797|3796.5|3797.5|3796.5|3795.5|3795|1092
1620896140000|2021-05-13 08:55:40|3797.5|3797|3799|3798.5|3799.5|3799|3797.5|3797|3243
1620896150000|2021-05-13 08:55:50|3799.5|3798|3798.5|3798|3799.5|3798.5|3798.5|3798|110
1620896160000|2021-05-13 08:56:00|3799|3798.5|3800.5|3800|3800.5|3800|3799|3798.5|1031
1620896170000|2021-05-13 08:56:10|3801|3799.5|3801|3800|3802.5|3801.5|3801|3799.5|4019
1620896180000|2021-05-13 08:56:20|3800.5|3800.5|3800.5|3800|3800.5|3800.5|3800|3799|583
1620896190000|2021-05-13 08:56:30|3801|3800.5|3800.5|3800|3801.5|3801|3800.5|3800|1354
1620896200000|2021-05-13 08:56:40|3801|3799.5|3801.5|3800.5|3802.5|3802|3801|3799.5|4629
1620896210000|2021-05-13 08:56:50|3801|3800|3801|3800|3801.5|3800.5|3800.5|3800|939
1620896220000|2021-05-13 08:57:00|3801.5|3800.5|3804|3803|3804.5|3803.5|3801|3800.5|6991
1620896230000|2021-05-13 08:57:10|3803.5|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|2397
1620896240000|2021-05-13 08:57:20|3804.5|3804|3806|3805.5|3807|3806|3804.5|3804|890
1620896250000|2021-05-13 08:57:30|3805.5|3805|3805|3804.5|3805.5|3805|3804.5|3804|552
1620896260000|2021-05-13 08:57:40||3804||3804.5||3804.5||3804|0
1620896270000|2021-05-13 08:57:50|3804.5|3804|3804|3803|3804.5|3804|3803.5|3803|2456
1620896280000|2021-05-13 08:58:00|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3802|3801.5|1513
1620896290000|2021-05-13 08:58:10|3803.5|3803|3802.5|3802|3803.5|3803|3802.5|3802|669
1620896300000|2021-05-13 08:58:20|3803|3802.5|3803.5|3803|3804|3803.5|3803|3802.5|1219
1620896310000|2021-05-13 08:58:30|3804|3802.5|3803|3802|3804|3802.5|3802.5|3802|334
1620896320000|2021-05-13 08:58:40|3802.5|3802.5|3804|3803.5|3804|3803.5|3802.5|3802|724
1620896330000|2021-05-13 08:58:50|3803.5|3803|3805.5|3804.5|3805.5|3804.5|3803.5|3803|268
1620896340000|2021-05-13 08:59:00|3805|3805|3805.5|3804.5|3806|3805|3805|3804.5|734
1620896350000|2021-05-13 08:59:10|3805|3805|3805|3804.5|3805.5|3805|3805|3804.5|252
1620896360000|2021-05-13 08:59:20|3805.5|3805|3804|3803.5|3805.5|3805|3804|3803.5|1773
1620896370000|2021-05-13 08:59:30|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802.5|2425
1620896380000|2021-05-13 08:59:40|3803|3802.5|3803.5|3803|3804.5|3804|3803|3802.5|1351
1620896390000|2021-05-13 08:59:50|3803|3802.5|3803|3802.5|3803.5|3803|3803|3802.5|955
1620896400000|2021-05-13 09:00:00|3803.5|3803|3806|3805.5|3806.5|3805.5|3803|3802.5|2989
1620896410000|2021-05-13 09:00:10|3805.5|3805|3806.5|3806|3807|3806.5|3805.5|3805|3587
1620896420000|2021-05-13 09:00:20|3807|3805.5|3807.5|3807|3807.5|3807|3806|3805.5|829
1620896430000|2021-05-13 09:00:30|3808|3807.5|3808|3807|3808.5|3807.5|3807.5|3807|2102
1620896440000|2021-05-13 09:00:40|3807.5|3806.5|3806.5|3806|3807.5|3806.5|3806.5|3806|1654
1620896450000|2021-05-13 09:00:50|3806|3805.5|3805.5|3805|3806|3805.5|3805|3804.5|2278
1620896460000|2021-05-13 09:01:00|3806|3805.5|3804.5|3804|3806.5|3805.5|3804.5|3804|1668
1620896470000|2021-05-13 09:01:10|3805|3804.5|3808|3807.5|3808|3807.5|3805|3804.5|647
1620896480000|2021-05-13 09:01:20|3808.5|3808|3810|3809.5|3811|3810.5|3808.5|3808|2973
1620896490000|2021-05-13 09:01:30|3809.5|3809|3811|3810.5|3811|3810.5|3809.5|3809|852
1620896500000|2021-05-13 09:01:40|3811.5|3811|3815|3814|3815|3814|3811.5|3810.5|1860
1620896510000|2021-05-13 09:01:50|3815.5|3814.5|3813.5|3812.5|3816|3815|3813.5|3812.5|2847
1620896520000|2021-05-13 09:02:00|3814|3813|3815|3814.5|3815.5|3815|3814|3813|5488
1620896530000|2021-05-13 09:02:10|3814.5|3814|3814.5|3814|3815.5|3814.5|3814.5|3814|206
1620896540000|2021-05-13 09:02:20|3815|3813.5|3814|3813.5|3815|3814|3813.5|3812.5|243
1620896550000|2021-05-13 09:02:30|3814.5|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|507
1620896560000|2021-05-13 09:02:40|3815|3814|3815|3814.5|3816.5|3815.5|3813.5|3813|2348
1620896570000|2021-05-13 09:02:50|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814.5|994
1620896580000|2021-05-13 09:03:00|3816|3814.5|3819.5|3818.5|3819.5|3818.5|3816|3814.5|3384
1620896590000|2021-05-13 09:03:10|3820|3819|3821|3820.5|3821|3820.5|3820|3819|7738
1620896600000|2021-05-13 09:03:20|3821.5|3821|3819.5|3818.5|3821.5|3821|3819.5|3818.5|2916
1620896610000|2021-05-13 09:03:30|3819|3819|3819|3818.5|3820|3819|3818.5|3818|922
1620896620000|2021-05-13 09:03:40|3818.5|3818|3819|3818|3819|3818.5|3818.5|3817.5|667
1620896630000|2021-05-13 09:03:50|3818.5|3817.5|3820|3819.5|3820|3819.5|3817.5|3816.5|2060
1620896640000|2021-05-13 09:04:00|3820.5|3820|3822|3821|3823|3822.5|3820.5|3820|1062
1620896650000|2021-05-13 09:04:10|3821.5|3821.5|3823|3822|3823|3822.5|3821|3820.5|3252
1620896660000|2021-05-13 09:04:20|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3822.5|3822|21058
1620896670000|2021-05-13 09:04:30|3823.5|3822|3821.5|3821|3823.5|3822|3821.5|3820.5|3517
1620896680000|2021-05-13 09:04:40|3822|3821.5|3823|3822.5|3823|3822.5|3822|3821|2724
1620896690000|2021-05-13 09:04:50|3822.5|3822|3821.5|3821|3822.5|3822|3820.5|3820|1707
1620896700000|2021-05-13 09:05:00|3821|3820.5|3820.5|3819.5|3821.5|3821|3820|3819|390
1620896710000|2021-05-13 09:05:10|3820|3819|3819.5|3819|3820|3819.5|3819.5|3819|80
1620896720000|2021-05-13 09:05:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|398
1620896730000|2021-05-13 09:05:30|3818.5|3818|3818.5|3818|3819|3818.5|3818|3817.5|1120
1620896740000|2021-05-13 09:05:40|3819|3817.5|3819.5|3818.5|3819.5|3819|3819|3817.5|1044
1620896750000|2021-05-13 09:05:50|3819|3818|3818|3817.5|3819.5|3818.5|3818|3817.5|2699
1620896760000|2021-05-13 09:06:00|3817.5|3817|3818|3817|3818|3817|3816.5|3816|669
1620896770000|2021-05-13 09:06:10||3817.5||3817.5||3817.5||3817.5|150
1620896780000|2021-05-13 09:06:20|3818.5|3818|3817.5|3817|3818.5|3818|3817|3816|1571
1620896790000|2021-05-13 09:06:30|3817|3816.5|3817|3816.5|3817.5|3817|3817|3816|281
1620896800000|2021-05-13 09:06:40|3817.5|3816|3817|3816.5|3817.5|3816.5|3817|3816|837
1620896810000|2021-05-13 09:06:50|3816.5|3816|3816.5|3816|3816.5|3816.5|3815.5|3815|2474
1620896820000|2021-05-13 09:07:00|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|695
1620896830000|2021-05-13 09:07:10|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|596
1620896840000|2021-05-13 09:07:20|3815.5|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|435
1620896850000|2021-05-13 09:07:30|3815|3815|3815.5|3815|3816|3815.5|3815|3814.5|893
1620896860000|2021-05-13 09:07:40|3815|3814.5|3814.5|3814|3815|3814.5|3814|3813.5|1634
1620896870000|2021-05-13 09:07:50|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|141
1620896880000|2021-05-13 09:08:00|3814|3813.5|3815|3814|3815|3814.5|3814|3813.5|1187
1620896890000|2021-05-13 09:08:10|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3814|3813.5|337
1620896900000|2021-05-13 09:08:20|3814|3814|3814|3813.5|3814.5|3814|3814|3813.5|541
1620896910000|2021-05-13 09:08:30|3813.5|3813|3813|3812|3813.5|3813|3812.5|3812|429
1620896920000|2021-05-13 09:08:40|3812.5|3812.5|3815|3814|3815|3814|3812.5|3812|1437
1620896930000|2021-05-13 09:08:50|3814.5|3814.5|3816|3815|3816|3815.5|3814.5|3814|97
1620896940000|2021-05-13 09:09:00||3815.5||3815.5||3815.5||3815.5|0
1620896950000|2021-05-13 09:09:10|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|404
1620896960000|2021-05-13 09:09:20|3815.5|3815|3815.5|3815|3816|3815|3815.5|3815|2
1620896970000|2021-05-13 09:09:30|3816|3815.5|3815.5|3815|3816|3815.5|3815|3814.5|309
1620896980000|2021-05-13 09:09:40|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3814.5|390
1620896990000|2021-05-13 09:09:50|3816|3814.5|3814.5|3814|3816|3814.5|3814.5|3814|0
1620897000000|2021-05-13 09:10:00|3815|3813.5|3815|3814.5|3815.5|3814.5|3814.5|3813.5|0
1620897010000|2021-05-13 09:10:10|3815.5|3815|3816.5|3815.5|3816.5|3816|3815.5|3815|1074
1620897020000|2021-05-13 09:10:20|3816||3816||3816||3816||0
1620897030000|2021-05-13 09:10:30|3816.5|3816|3816|3815.5|3817.5|3816.5|3815.5|3814.5|17576
1620897040000|2021-05-13 09:10:40|3816.5|3816|3818.5|3817.5|3818.5|3817.5|3816.5|3816|2842
1620897050000|2021-05-13 09:10:50|3819|3818|3817|3816.5|3819|3818.5|3817|3816.5|1870
1620897060000|2021-05-13 09:11:00|3817.5|3816|3815.5|3815|3817.5|3817|3815|3814|3059
1620897070000|2021-05-13 09:11:10|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|707
1620897080000|2021-05-13 09:11:20|3816.5|3816|3816.5|3816|3816.5|3816|3815|3814.5|3762
1620897090000|2021-05-13 09:11:30|3817|3816.5|3816|3815.5|3817|3816.5|3816|3815.5|1909
1620897100000|2021-05-13 09:11:40|3816.5|3816|3815.5|3815|3816.5|3816|3815|3814.5|1558
1620897110000|2021-05-13 09:11:50|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|124
1620897120000|2021-05-13 09:12:00|3816|3815.5|3816|3815.5|3816|3815.5|3815|3814.5|4081
1620897130000|2021-05-13 09:12:10|3815.5|3815|3816.5|3816|3816.5|3816|3815.5|3815|2058
1620897140000|2021-05-13 09:12:20|3816|3815.5|3816|3815|3816|3815.5|3814.5|3814|4355
1620897150000|2021-05-13 09:12:30|3815.5|3814.5|3815.5|3814.5|3816|3815|3815|3814.5|1217
1620897160000|2021-05-13 09:12:40|3815|3814|3815|3814|3815.5|3814.5|3814.5|3814|362
1620897170000|2021-05-13 09:12:50|3814.5|3813.5|3815|3814.5|3815|3814.5|3814|3813.5|1001
1620897180000|2021-05-13 09:13:00|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|733
1620897190000|2021-05-13 09:13:10|3815|3815|3816|3815.5|3816|3815.5|3815|3815|1056
1620897210000|2021-05-13 09:13:30|3816.5|3816|3816.5|3816|3816.5|3816|3816|3815.5|387
1620897220000|2021-05-13 09:13:40|3817||3816.5||3817||3816.5||1000
1620897230000|2021-05-13 09:13:50|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|1079
1620897240000|2021-05-13 09:14:00|3816|3815.5|3816.5|3816|3816.5|3816|3815.5|3814.5|2187
1620897250000|2021-05-13 09:14:10|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|536
1620897260000|2021-05-13 09:14:20|3817|3816.5|3819|3818.5|3819|3818.5|3817|3816.5|9725
1620897270000|2021-05-13 09:14:30||3818||3818||3818.5||3818|0
1620897280000|2021-05-13 09:14:40||3818.5||3818.5||3818.5||3818|4
1620897290000|2021-05-13 09:14:50|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3819|1431
1620897310000|2021-05-13 09:15:10|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|737
1620897320000|2021-05-13 09:15:20|3818.5|3818|3819.5|3819|3820|3819.5|3818.5|3818|3144
1620897330000|2021-05-13 09:15:30|3820|3818.5|3820.5|3820|3820.5|3820|3820|3818.5|758
1620897340000|2021-05-13 09:15:40|3820|3819.5|3820|3819|3820.5|3820|3820|3819|2221
1620897350000|2021-05-13 09:15:50|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819|100
1620897360000|2021-05-13 09:16:00|3821|3820|3821|3820.5|3821|3820.5|3821|3819.5|370
1620897370000|2021-05-13 09:16:10|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|725
1620897380000|2021-05-13 09:16:20|3819.5|3819|3819.5|3819|3820|3819|3819.5|3819|1200
1620897390000|2021-05-13 09:16:30|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|2663
1620897400000|2021-05-13 09:16:40|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|461
1620897410000|2021-05-13 09:16:50|3820|3819.5|3821|3820.5|3821|3820.5|3819.5|3819|2423
1620897420000|2021-05-13 09:17:00|3820.5|3820|3821|3820.5|3821|3820.5|3820|3819.5|1640
1620897430000|2021-05-13 09:17:10|3820.5|3820|3819.5|3819|3820.5|3820.5|3819.5|3819|1263
1620897440000|2021-05-13 09:17:20|3819|3818.5|3819.5|3818.5|3820.5|3820|3819|3818.5|2071
1620897450000|2021-05-13 09:17:30|3819|3818|3819|3818|3819|3818.5|3818|3817|1780
1620897460000|2021-05-13 09:17:40|3818.5|3817.5|3818|3817.5|3818.5|3818|3817|3816.5|1366
1620897470000|2021-05-13 09:17:50|3817.5|3817|3817|3816|3818|3817.5|3817|3816|896
1620897480000|2021-05-13 09:18:00|3816.5|3816.5|3818.5|3818|3818.5|3818|3816.5|3816.5|2472
1620897490000|2021-05-13 09:18:10|3818|3817.5|3816.5|3816|3818.5|3817.5|3816.5|3816|1801
1620897500000|2021-05-13 09:18:20|3817|3816.5|3817.5|3816.5|3818|3817.5|3817|3816.5|1353
1620897510000|2021-05-13 09:18:30|3817|3816|3817|3816|3817|3816.5|3816.5|3816|1971
1620897520000|2021-05-13 09:18:40|3816.5|3815.5|3815.5|3815|3817|3816|3815.5|3814.5|3125
1620897530000|2021-05-13 09:18:50|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|512
1620897540000|2021-05-13 09:19:00|3817|3816|3818.5|3818|3818.5|3818|3817|3816|5284
1620897550000|2021-05-13 09:19:10|3819|3818.5|3818.5|3818|3819.5|3819|3818.5|3818|537
1620897560000|2021-05-13 09:19:20|3818|3817.5|3819.5|3819|3819.5|3819|3818|3817|743
1620897570000|2021-05-13 09:19:30|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|850
1620897580000|2021-05-13 09:19:40|3819|3818.5|3820.5|3820|3821|3820|3819|3818.5|2951
1620897590000|2021-05-13 09:19:50|3821|3820.5|3821|3820.5|3821.5|3821|3820.5|3820|1054
1620897600000|2021-05-13 09:20:00|3821.5|3821|3820.5|3820|3821.5|3821|3820.5|3820|169
1620897610000|2021-05-13 09:20:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|412
1620897620000|2021-05-13 09:20:20|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|250
1620897630000|2021-05-13 09:20:30|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|2
1620897640000|2021-05-13 09:20:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|99
1620897650000|2021-05-13 09:20:50|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|291
1620897660000|2021-05-13 09:21:00|3820|3819.5|3820.5|3820|3821|3820.5|3820|3819|3307
1620897670000|2021-05-13 09:21:10|3821|3820.5|3823|3822|3823|3822.5|3821|3820|1465
1620897680000|2021-05-13 09:21:20|3822.5|3822.5|3821|3820.5|3822.5|3822.5|3820.5|3820|1541
1620897690000|2021-05-13 09:21:30|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|2532
1620897700000|2021-05-13 09:21:40|3821|3821|3821|3820.5|3822|3821|3820.5|3820|2529
1620897710000|2021-05-13 09:21:50|3820.5|3820|3820.5|3820|3821|3820|3820.5|3819.5|685
1620897720000|2021-05-13 09:22:00|3821|3820.5|3822.5|3821.5|3822.5|3822|3820.5|3820|2364
1620897730000|2021-05-13 09:22:10|3823|3822|3822.5|3821.5|3823|3822.5|3822|3821.5|1845
1620897740000|2021-05-13 09:22:20|3823|3822|3822.5|3822|3823|3822|3822|3821.5|1169
1620897750000|2021-05-13 09:22:30|3823|3822.5|3825|3824.5|3825.5|3825|3822.5|3822|4231
1620897760000|2021-05-13 09:22:40|3825.5|3825|3826|3825|3826|3825.5|3825|3824.5|1578
1620897770000|2021-05-13 09:22:50|3826.5|3825.5|3826.5|3825.5|3827|3826|3825.5|3825|1607
1620897780000|2021-05-13 09:23:00|3826|3826|3826.5|3826|3827|3826.5|3826|3825.5|2159
1620897790000|2021-05-13 09:23:10|3827|3826.5|3826|3825.5|3827|3826.5|3825|3824.5|3191
1620897800000|2021-05-13 09:23:20|3825.5|3825|3825.5|3825|3826|3825.5|3825.5|3824.5|1255
1620897810000|2021-05-13 09:23:30|3825|3824.5|3826|3825|3826|3825|3825|3824.5|1169
1620897820000|2021-05-13 09:23:40|3826.5|3825.5|3826.5|3826|3826.5|3826|3826|3825.5|1229
1620897830000|2021-05-13 09:23:50|3827|3826.5|3825|3824.5|3827|3826.5|3825|3824|3623
1620897840000|2021-05-13 09:24:00|3825.5|3825|3825|3824.5|3826|3825|3825|3824|150
1620897850000|2021-05-13 09:24:10|3825.5|3824|3826|3825.5|3826|3825.5|3825.5|3824|4895
1620897860000|2021-05-13 09:24:20|3826.5||3826||3826.5||3826||83
1620897870000|2021-05-13 09:24:30|3826.5|3826|3825.5|3825|3826.5|3826|3825|3824|4700
1620897880000|2021-05-13 09:24:40|3826|3825.5|3827|3826.5|3827|3826.5|3826|3825.5|552
1620897890000|2021-05-13 09:24:50|3827.5|3827|3828|3827|3828|3827|3827|3826|1910
1620897900000|2021-05-13 09:25:00|3827.5|3826.5|3829.5|3828.5|3829.5|3828.5|3827|3826|4322
1620897910000|2021-05-13 09:25:10|3829|3829|3828.5|3828|3829.5|3829|3828|3827.5|5444
1620897920000|2021-05-13 09:25:20|3828|3827.5|3828|3827.5|3829|3828.5|3828|3827.5|1031
1620897930000|2021-05-13 09:25:30|3828.5||3828||3828.5||3828||0
1620897940000|2021-05-13 09:25:40|3828.5|3828|3828.5|3827.5|3828.5|3828|3828|3827.5|92
1620897950000|2021-05-13 09:25:50|3828|3828|3829|3828.5|3829.5|3829|3828|3827.5|5001
1620897960000|2021-05-13 09:26:00|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|604
1620897970000|2021-05-13 09:26:10|3829.5|3829|3829.5|3829|3830|3829.5|3829.5|3829|633
1620897980000|2021-05-13 09:26:20|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|1173
1620897990000|2021-05-13 09:26:30|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|439
1620898000000|2021-05-13 09:26:40|3829|3828.5|3828.5|3828|3829.5|3829|3828.5|3828|162
1620898010000|2021-05-13 09:26:50|3829||3828.5||3829||3828.5||0
1620898020000|2021-05-13 09:27:00|||||||||43
1620898030000|2021-05-13 09:27:10|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827|373
1620898040000|2021-05-13 09:27:20|3828.5|3828|3828.5|3827.5|3828.5|3828|3828|3827.5|814
1620898050000|2021-05-13 09:27:30|3829|3828|3828.5|3828|3829|3828.5|3828.5|3828|93
1620898060000|2021-05-13 09:27:40|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827|361
1620898080000|2021-05-13 09:28:00|3827.5|3827|3828|3827|3828|3827.5|3827.5|3827|0
1620898100000|2021-05-13 09:28:20|3827.5|3826.5|3827|3826|3827.5|3826.5|3826.5|3826|775
1620898110000|2021-05-13 09:28:30|3826.5|3825.5|3826.5|3826|3826.5|3826|3826|3825|1317
1620898130000|2021-05-13 09:28:50|3827|3825.5|3827|3826.5|3827|3826.5|3826.5|3825.5|2834
1620898140000|2021-05-13 09:29:00|3826.5|3826|3827.5|3827|3827.5|3827|3826.5|3825.5|3033
1620898150000|2021-05-13 09:29:10|3827|3826.5|3827.5|3827|3827.5|3827|3826.5|3826|1624
1620898160000|2021-05-13 09:29:20|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3825.5|2184
1620898170000|2021-05-13 09:29:30|3826.5|3826|3827|3826|3827|3826.5|3826.5|3825.5|12165
1620898180000|2021-05-13 09:29:40|3826.5|3826.5|3826.5|3826|3827|3826.5|3826.5|3825.5|1897
1620898190000|2021-05-13 09:29:50|3826|3825.5|3827|3826.5|3827|3826.5|3826|3825|1462
1620898200000|2021-05-13 09:30:00|3827.5|3827|3827|3826|3828|3827.5|3826.5|3826|4257
1620898210000|2021-05-13 09:30:10||3826.5||3826.5||3826.5||3826.5|0
1620898220000|2021-05-13 09:30:20|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|299
1620898230000|2021-05-13 09:30:30|3827|3826.5|3827|3826|3827|3826.5|3826.5|3826|758
1620898240000|2021-05-13 09:30:40||3826.5||3826.5||3826.5||3826.5|0
1620898250000|2021-05-13 09:30:50|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|1414
1620898270000|2021-05-13 09:31:10|3826.5|3826|3827|3826|3827|3826|3826.5|3826|256
1620898280000|2021-05-13 09:31:20|3826.5|3826.5|3827|3826.5|3827|3826.5|3825.5|3825|3892
1620898290000|2021-05-13 09:31:30|3827.5|3827|3828|3827.5|3828.5|3828|3827.5|3826.5|1529
1620898300000|2021-05-13 09:31:40|3828.5|3828|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|180
1620898310000|2021-05-13 09:31:50|3828|3827|3828|3827|3828|3827.5|3827.5|3826.5|0
1620898320000|2021-05-13 09:32:00|3827.5|3826.5|3827.5|3826.5|3828|3827|3827|3826.5|660
1620898330000|2021-05-13 09:32:10||3827||3827||3827||3827|0
1620898340000|2021-05-13 09:32:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|28
1620898350000|2021-05-13 09:32:30|||||||||1
1620898360000|2021-05-13 09:32:40|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|287
1620898370000|2021-05-13 09:32:50||3825.5||3825.5||3825.5||3825.5|715
1620898380000|2021-05-13 09:33:00|3826|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|482
1620898390000|2021-05-13 09:33:10||3826||3826||3826||3826|0
1620898410000|2021-05-13 09:33:30|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|1125
1620898420000|2021-05-13 09:33:40|3826||3826||3826||3826||122
1620898430000|2021-05-13 09:33:50|3825.5|3825|3823.5|3823|3826|3825|3823.5|3823|994
1620898440000|2021-05-13 09:34:00|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|371
1620898450000|2021-05-13 09:34:10|3822.5|3822|3822.5|3821.5|3822.5|3822.5|3822.5|3821.5|986
1620898460000|2021-05-13 09:34:20|3822|3821|3819.5|3818.5|3822|3821|3819.5|3818.5|3074
1620898470000|2021-05-13 09:34:30|3819|3819|3818.5|3817.5|3819|3819|3818.5|3817.5|90
1620898480000|2021-05-13 09:34:40|3818|3817|3818|3817|3818|3817|3818|3817|0
1620898490000|2021-05-13 09:34:50|3817.5|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|1925
1620898500000|2021-05-13 09:35:00|3819|3818.5|3820.5|3820|3820.5|3820|3819|3818.5|655
1620898510000|2021-05-13 09:35:10|3820|3819.5|3820|3819.5|3821|3820|3819.5|3818.5|1235
1620898520000|2021-05-13 09:35:20|3819.5|3819|3819|3818.5|3820|3819|3818|3817|827
1620898530000|2021-05-13 09:35:30|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|151
1620898540000|2021-05-13 09:35:40||3818.5||3818.5||3818.5||3818.5|0
1620898550000|2021-05-13 09:35:50|||||||||88
1620898560000|2021-05-13 09:36:00|3819.5|3819|3819.5|3818.5|3820|3819|3819.5|3818.5|186
1620898570000|2021-05-13 09:36:10|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|244
1620898580000|2021-05-13 09:36:20|||||||||1
1620898590000|2021-05-13 09:36:30|3820|3819|3819|3818|3820|3819.5|3819|3818|1330
1620898600000|2021-05-13 09:36:40|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|1066
1620898610000|2021-05-13 09:36:50|3818.5|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|37
1620898620000|2021-05-13 09:37:00|3819.5|3819|3821|3820|3821.5|3820.5|3819.5|3819|1746
1620898630000|2021-05-13 09:37:10|3820.5|3819.5|3819|3818.5|3820.5|3819.5|3819|3818.5|105
1620898640000|2021-05-13 09:37:20||3818||3818.5||3818.5||3818|0
1620898650000|2021-05-13 09:37:30|3819.5|3819|3819|3818.5|3820|3819|3819|3818.5|0
1620898660000|2021-05-13 09:37:40|3819.5|3819|3822.5|3821.5|3823|3822|3819|3819|3538
1620898670000|2021-05-13 09:37:50|3822|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|1478
1620898680000|2021-05-13 09:38:00|3823|3822|3821.5|3821|3823|3822|3821.5|3821|489
1620898700000|2021-05-13 09:38:20|3822|3820.5|3821|3820|3822|3820.5|3821|3820|175
1620898710000|2021-05-13 09:38:30|3821.5|3820.5|3821.5|3821|3822|3821|3821.5|3820.5|0
1620898720000|2021-05-13 09:38:40|3821|3820.5|3821|3820|3821|3820.5|3820|3819|331
1620898730000|2021-05-13 09:38:50|3820.5|3819.5|3820.5|3820|3820.5|3820|3820.5|3819.5|3
1620898740000|2021-05-13 09:39:00|3821|3819.5|3821|3820.5|3821|3820.5|3820|3819.5|154
1620898750000|2021-05-13 09:39:10||3820||3820||3820||3820|0
1620898760000|2021-05-13 09:39:20||3820.5||3820.5||3820.5||3820.5|0
1620898770000|2021-05-13 09:39:30|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|426
1620898780000|2021-05-13 09:39:40|3821||3821||3821.5||3821||0
1620898790000|2021-05-13 09:39:50|3821.5|3821|3823|3822|3823|3822|3821.5|3821|134
1620898800000|2021-05-13 09:40:00|3822.5|3822.5|3822.5|3821.5|3822.5|3822.5|3822|3821.5|568
1620898810000|2021-05-13 09:40:10|3822|3821|3822.5|3822|3823|3822|3822|3821|25
1620898820000|2021-05-13 09:40:20|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|221
1620898830000|2021-05-13 09:40:30|3822|3821.5|3823.5|3823|3823.5|3823|3822|3821.5|470
1620898840000|2021-05-13 09:40:40|3823|3822.5|3824|3823.5|3824|3823.5|3823|3822.5|447
1620898850000|2021-05-13 09:40:50|3823.5|3823|3823.5|3823|3824|3823|3823.5|3823|0
1620898860000|2021-05-13 09:41:00|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|0
1620898870000|2021-05-13 09:41:10|3823.5||3823||3823.5||3823||0
1620898880000|2021-05-13 09:41:20|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|165
1620898890000|2021-05-13 09:41:30|||||||||164
1620898900000|2021-05-13 09:41:40|3822.5|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|2006
1620898910000|2021-05-13 09:41:50|3823|3823|3823|3822.5|3823.5|3823|3823|3822.5|249
1620898920000|2021-05-13 09:42:00|3823.5|3823|3824|3823|3824|3823.5|3823.5|3822.5|493
1620898930000|2021-05-13 09:42:10||3823.5||3823.5||3823.5||3823.5|425
1620898940000|2021-05-13 09:42:20|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3822.5|111
1620898950000|2021-05-13 09:42:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|83
1620898980000|2021-05-13 09:43:00|3825|3824.5|3826|3825|3826|3825|3825|3824.5|2249
1620898990000|2021-05-13 09:43:10|3825.5|3824.5|3824.5|3823.5|3825.5|3824.5|3824|3823.5|317
1620899000000|2021-05-13 09:43:20|3824|3824|3825.5|3825|3825.5|3825|3824|3823.5|646
1620899010000|2021-05-13 09:43:30|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|0
1620899020000|2021-05-13 09:43:40|3825|3824.5|3825|3824.5|3825|3824.5|3824.5|3824|236
1620899040000|2021-05-13 09:44:00|3825.5|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|988
1620899050000|2021-05-13 09:44:10|3825|3824|3825.5|3825|3825.5|3825|3824.5|3824|807
1620899060000|2021-05-13 09:44:20|3826|3825.5|3826|3825|3826|3825.5|3826|3825|236
1620899070000|2021-05-13 09:44:30|3826.5|3825.5|3826|3825.5|3827|3826.5|3826|3825.5|2483
1620899080000|2021-05-13 09:44:40|3825.5|3825|3826|3825.5|3826.5|3825.5|3825|3824.5|602
1620899090000|2021-05-13 09:44:50|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|184
1620899100000|2021-05-13 09:45:00|3827.5|3826.5|3828|3827|3828|3827.5|3827|3826.5|571
1620899110000|2021-05-13 09:45:10|3827.5|3827.5|3829.5|3828.5|3829.5|3829|3827.5|3827.5|1393
1620899120000|2021-05-13 09:45:20|3829|3828|3829.5|3829|3829.5|3829|3828.5|3828|382
1620899130000|2021-05-13 09:45:30|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|76
1620899140000|2021-05-13 09:45:40|3829.5||3829.5||3829.5||3829.5||0
1620899150000|2021-05-13 09:45:50|3829|3829|3829|3828.5|3829|3829|3829|3828.5|3
1620899160000|2021-05-13 09:46:00|3829.5|3829|3830|3829|3830|3829.5|3829.5|3828.5|900
1620899170000|2021-05-13 09:46:10|3829.5|3828.5|3829|3828.5|3830|3828.5|3829|3828.5|77
1620899180000|2021-05-13 09:46:20|3828.5|3828|3829.5|3829|3830|3829.5|3828.5|3828|1030
1620899190000|2021-05-13 09:46:30|3829|3828.5|3828.5|3828|3829.5|3828.5|3828.5|3828|176
1620899200000|2021-05-13 09:46:40|3829|3827.5|3827.5|3827|3829|3827.5|3827.5|3827|270
1620899210000|2021-05-13 09:46:50|3828||3828||3828||3828||0
1620899220000|2021-05-13 09:47:00|3827.5|3827.5|3827|3826.5|3828|3827.5|3827|3826.5|242
1620899230000|2021-05-13 09:47:10|3827.5|3827|3826.5|3826|3828|3827.5|3826.5|3826|630
1620899240000|2021-05-13 09:47:20|3827|3825.5|3826|3825|3827|3826|3825.5|3825|431
1620899250000|2021-05-13 09:47:30|3825.5|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|361
1620899260000|2021-05-13 09:47:40|3825|3824.5|3826|3825|3826|3825.5|3825|3824.5|157
1620899270000|2021-05-13 09:47:50|3825.5|3825.5|3826|3825|3826|3825.5|3825.5|3825|155
1620899280000|2021-05-13 09:48:00|3825.5|3825.5|3826|3825.5|3826|3825.5|3825.5|3825|145
1620899290000|2021-05-13 09:48:10|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|3
1620899300000|2021-05-13 09:48:20|3826.5|3826|3826.5|3826|3826.5|3826|3826|3825.5|446
1620899310000|2021-05-13 09:48:30|3827|3826.5|3828|3827.5|3828|3827.5|3827|3826.5|1372
1620899320000|2021-05-13 09:48:40|3827.5|3827|3829|3828|3829.5|3828.5|3827|3826.5|229
1620899330000|2021-05-13 09:48:50|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1620899340000|2021-05-13 09:49:00|3828.5|3828|3830|3829|3830|3829|3828.5|3827.5|455
1620899350000|2021-05-13 09:49:10|3829.5|3828.5|3828.5|3828|3830|3828.5|3828.5|3828|92
1620899360000|2021-05-13 09:49:20||3827.5||3828||3828||3827.5|0
1620899370000|2021-05-13 09:49:30|3829|3828.5|3829|3828|3829|3828.5|3827.5|3826.5|176
1620899380000|2021-05-13 09:49:40|3828.5|3828.5|3828.5|3827.5|3829|3828.5|3828.5|3827.5|0
1620899390000|2021-05-13 09:49:50|3830.5|3828|3829.5|3829|3830.5|3829.5|3829.5|3828|12196
1620899400000|2021-05-13 09:50:00|3829|3828.5|3829.5|3828.5|3829.5|3829|3828.5|3828|591
1620899410000|2021-05-13 09:50:10|3830|3829|3831|3830|3831|3830|3830|3829|88
1620899420000|2021-05-13 09:50:20|3830.5|3829.5|3831|3830|3831.5|3831|3830.5|3829.5|392
1620899430000|2021-05-13 09:50:30|3830.5|3829.5|3830.5|3830|3831|3830|3830.5|3829.5|0
1620899440000|2021-05-13 09:50:40|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|1602
1620899450000|2021-05-13 09:50:50|3831|3830.5|3831.5|3830.5|3831.5|3831|3830|3829|1006
1620899460000|2021-05-13 09:51:00|3832|3831|3834.5|3834|3835|3834|3832|3831|2206
1620899470000|2021-05-13 09:51:10|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834|896
1620899480000|2021-05-13 09:51:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|10
1620899490000|2021-05-13 09:51:30|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|2242
1620899500000|2021-05-13 09:51:40|3835|3834.5|3836.5|3836|3837|3836.5|3835|3834.5|1008
1620899510000|2021-05-13 09:51:50|3837|3836.5|3836.5|3836|3837.5|3837|3836|3835.5|1445
1620899520000|2021-05-13 09:52:00|3837|3835.5|3836.5|3836|3837|3836.5|3836.5|3835.5|1062
1620899530000|2021-05-13 09:52:10|3837|3836.5|3838|3837|3838|3837.5|3837|3836|2376
1620899540000|2021-05-13 09:52:20|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|476
1620899550000|2021-05-13 09:52:30|3837.5|3837.5|3838.5|3838|3839|3838|3837|3836|11555
1620899560000|2021-05-13 09:52:40|3837.5|3837.5|3838.5|3837.5|3838.5|3838|3837.5|3837|5682
1620899570000|2021-05-13 09:52:50|3838|3838|3837|3836.5|3838.5|3838|3836.5|3835.5|4363
1620899580000|2021-05-13 09:53:00|3836.5|3836|3836|3835|3836.5|3836|3836|3835|461
1620899590000|2021-05-13 09:53:10|3836.5|3835.5|3835.5|3835|3836.5|3836|3835.5|3835|1481
1620899600000|2021-05-13 09:53:20|3836|3835.5|3837.5|3836.5|3838|3837.5|3836|3835.5|4704
1620899610000|2021-05-13 09:53:30|3837|3837|3837.5|3837|3837.5|3837|3836.5|3835.5|630
1620899620000|2021-05-13 09:53:40|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|6904
1620899630000|2021-05-13 09:53:50|3838|3837.5|3839|3838|3839.5|3838.5|3838|3837.5|1252
1620899640000|2021-05-13 09:54:00|3838.5|3837.5|3839|3838.5|3839.5|3839|3838|3837.5|3392
1620899650000|2021-05-13 09:54:10|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|150
1620899660000|2021-05-13 09:54:20|3839.5|3838|3840|3839|3840|3839|3839.5|3838|842
1620899670000|2021-05-13 09:54:30|3839.5|3838.5|3839.5|3838.5|3840|3839|3839.5|3838.5|1
1620899680000|2021-05-13 09:54:40|3840|3839|3840|3839|3840|3839|3839|3838.5|226
1620899690000|2021-05-13 09:54:50|3839.5|3839.5|3839.5|3839|3839.5|3839.5|3839.5|3839|802
1620899710000|2021-05-13 09:55:10|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3837.5|428
1620899720000|2021-05-13 09:55:20|3839|3837.5|3838|3837.5|3839|3838|3838|3837.5|243
1620899730000|2021-05-13 09:55:30|3838.5|3837|3839|3838.5|3839|3838.5|3838.5|3837|243
1620899740000|2021-05-13 09:55:40|||||||||200
1620899750000|2021-05-13 09:55:50|3838.5|3838|3839|3838|3839|3838|3838.5|3838|0
1620899760000|2021-05-13 09:56:00|3839.5|3838.5|3839.5|3839|3839.5|3839|3839.5|3838.5|723
1620899770000|2021-05-13 09:56:10|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3838.5|3838|715
1620899780000|2021-05-13 09:56:20|3838.5|3838|3839.5|3839|3839.5|3839|3838.5|3838|311
1620899790000|2021-05-13 09:56:30|3839|3838.5|3840|3839.5|3840|3839.5|3839|3838.5|366
1620899800000|2021-05-13 09:56:40|3840.5|3840|3841|3840|3841|3840|3840.5|3840|1005
1620899810000|2021-05-13 09:56:50|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840.5|413
1620899820000|2021-05-13 09:57:00|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|327
1620899830000|2021-05-13 09:57:10|3840.5|3840|3840|3839|3840.5|3840|3839.5|3839|1034
1620899840000|2021-05-13 09:57:20|3839.5|3838.5|3840.5|3840|3840.5|3840|3839.5|3838.5|548
1620899850000|2021-05-13 09:57:30|3840|3839.5|3839|3838|3840|3839.5|3838.5|3838|751
1620899860000|2021-05-13 09:57:40|3838.5|3838.5|3839|3838.5|3839|3838.5|3838.5|3837.5|352
1620899870000|2021-05-13 09:57:50||3838||3838||3838.5||3838|302
1620899880000|2021-05-13 09:58:00|3838.5|3837.5|3834.5|3833.5|3838.5|3838|3834.5|3833.5|2728
1620899890000|2021-05-13 09:58:10|3834|3834|3835.5|3834.5|3837.5|3836.5|3834|3834|816
1620899900000|2021-05-13 09:58:20|3836|3835|3837.5|3836.5|3837.5|3836.5|3836|3835|92
1620899910000|2021-05-13 09:58:30|3838|3837|3839|3838|3839|3838|3838|3836.5|608
1620899920000|2021-05-13 09:58:40|3838.5|3837.5|3839.5|3838.5|3840|3839|3838.5|3837.5|342
1620899930000|2021-05-13 09:58:50|3840|3839|3840|3839|3840|3839.5|3840|3838.5|0
1620899940000|2021-05-13 09:59:00|3839.5|3839.5|3839.5|3839|3840|3839.5|3839.5|3838.5|350
1620899950000|2021-05-13 09:59:10|3840|3839.5|3839.5|3838.5|3840|3839.5|3839.5|3838.5|340
1620899960000|2021-05-13 09:59:20|3839|3838|3838.5|3838|3839.5|3839|3838|3837.5|575
1620899970000|2021-05-13 09:59:30|3839|3838.5|3839|3838|3839.5|3839|3838.5|3837.5|2635
1620899980000|2021-05-13 09:59:40|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3837|79
1620899990000|2021-05-13 09:59:50|3838.5|3837.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|83
1620900000000|2021-05-13 10:00:00|3838|3837|3839|3838|3839|3838.5|3838|3837|269
1620900010000|2021-05-13 10:00:10|3838.5|3837.5|3838|3837|3839|3837.5|3838|3837|115
1620900020000|2021-05-13 10:00:20|3837.5|3836.5|3838|3837|3838|3837|3837|3836.5|92
1620900030000|2021-05-13 10:00:30|3838.5|3837.5|3839.5|3839|3840|3839|3838|3837.5|1622
1620900040000|2021-05-13 10:00:40|3840|3838.5|3839.5|3838.5|3840|3839|3839.5|3838.5|0
1620900050000|2021-05-13 10:00:50|3840|3839|3840|3839|3840|3839|3839|3838.5|469
1620900060000|2021-05-13 10:01:00|3839.5|3838.5|3838.5|3837.5|3839.5|3838.5|3838.5|3837.5|252
1620900080000|2021-05-13 10:01:20|3839|3838|3839|3838|3839|3838.5|3839|3838|737
1620900090000|2021-05-13 10:01:30|3838.5||3839||3839||3838.5||100
1620900100000|2021-05-13 10:01:40|3838.5||3839||3839||3838.5||0
1620900110000|2021-05-13 10:01:50|3838.5||3838.5||3839||3838.5||0
1620900120000|2021-05-13 10:02:00|3838|3837.5|3838.5|3837.5|3839|3838|3838|3837.5|477
1620900130000|2021-05-13 10:02:10|3839|3838|3839|3838|3839|3838|3839|3837.5|0
1620900140000|2021-05-13 10:02:20|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837.5|173
1620900150000|2021-05-13 10:02:30|3838|3837|3838|3837.5|3838.5|3837.5|3838|3837|418
1620900160000|2021-05-13 10:02:40|3838.5||3838.5||3838.5||3838||0
1620900170000|2021-05-13 10:02:50|3838|3837|3836|3835.5|3838|3837|3836|3835.5|1465
1620900180000|2021-05-13 10:03:00|3836.5|3836|3837|3836|3837|3836|3836.5|3835.5|380
1620900190000|2021-05-13 10:03:10|3837.5|3836.5|3837.5|3837|3838|3837|3837.5|3836.5|0
1620900200000|2021-05-13 10:03:20|3837|3836|3836.5|3835.5|3837|3836|3836|3835.5|700
1620900210000|2021-05-13 10:03:30|3836|3836|3837|3836|3837|3836|3836|3836|92
1620900220000|2021-05-13 10:03:40|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835.5|0
1620900230000|2021-05-13 10:03:50|3836.5|3835.5|3836.5|3835.5|3838|3837.5|3835.5|3835|3135
1620900240000|2021-05-13 10:04:00|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|0
1620900250000|2021-05-13 10:04:10|3837|3836|3835|3834|3837|3836|3835|3834|1011
1620900260000|2021-05-13 10:04:20|3834.5|3834.5|3834|3833.5|3835.5|3834.5|3834|3833.5|290
1620900270000|2021-05-13 10:04:30|3834.5|3834|3834|3833|3834.5|3834|3833.5|3833|49
1620900280000|2021-05-13 10:04:40|3833.5|3832.5|3833.5|3832.5|3834|3832.5|3833|3832.5|0
1620900290000|2021-05-13 10:04:50|3833|3832|3833|3832.5|3833.5|3832.5|3833|3832|274
1620900300000|2021-05-13 10:05:00|3833.5|3832|3833|3832|3833.5|3832.5|3832|3831.5|825
1620900310000|2021-05-13 10:05:10|3832.5|3832.5|3832|3831|3833|3832.5|3832|3830.5|296
1620900320000|2021-05-13 10:05:20|3831.5|3830.5|3831|3830|3832|3831|3830.5|3830|0
1620900330000|2021-05-13 10:05:30|3830.5|3829.5|3830|3829|3830.5|3829.5|3829.5|3829|150
1620900340000|2021-05-13 10:05:40|3829.5|3828.5|3829|3828|3830|3829|3829|3828|627
1620900350000|2021-05-13 10:05:50|3828.5|3827.5|3828|3826.5|3828.5|3827.5|3827.5|3826.5|19
1620900360000|2021-05-13 10:06:00|3827.5|3827|3829.5|3828.5|3829.5|3828.5|3827.5|3827|853
1620900370000|2021-05-13 10:06:10|3829|3828|3829|3828.5|3829|3828.5|3829|3828|65
1620900380000|2021-05-13 10:06:20|3828.5|3828|3828.5|3828|3828.5|3828.5|3828.5|3827.5|240
1620900390000|2021-05-13 10:06:30|3829|3828.5|3830.5|3830|3830.5|3830|3829|3828.5|1696
1620900400000|2021-05-13 10:06:40|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|0
1620900410000|2021-05-13 10:06:50|3831|3831|3831.5|3831|3832|3831|3831|3831|10
1620900420000|2021-05-13 10:07:00|3832|3831.5|3832.5|3832|3833|3832|3832|3831.5|0
1620900430000|2021-05-13 10:07:10|3833|3831.5|3832|3831.5|3833|3832|3832|3831.5|156
1620900440000|2021-05-13 10:07:20|3832.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|282
1620900450000|2021-05-13 10:07:30|3833|3832|3833|3832|3833.5|3832.5|3832.5|3831.5|0
1620900460000|2021-05-13 10:07:40|3833.5|3832.5|3833|3831.5|3833.5|3832.5|3832.5|3831.5|0
1620900470000|2021-05-13 10:07:50||3832||3832||3832||3831.5|0
1620900480000|2021-05-13 10:08:00|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|296
1620900490000|2021-05-13 10:08:10|3831.5||3832||3832||3831.5||10
1620900500000|2021-05-13 10:08:20|3831.5|3831.5|3830.5|3830|3832|3831.5|3830.5|3830|383
1620900510000|2021-05-13 10:08:30|3830|3829.5|3831.5|3830.5|3831.5|3830.5|3829.5|3829|491
1620900520000|2021-05-13 10:08:40|3832|3831|3831.5|3831|3832|3831|3831.5|3831|0
1620900530000|2021-05-13 10:08:50|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|4
1620900540000|2021-05-13 10:09:00|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|364
1620900550000|2021-05-13 10:09:10|3832.5|3832|3834.5|3833.5|3834.5|3833.5|3832.5|3832|2636
1620900560000|2021-05-13 10:09:20|3834|3833|3833.5|3833|3834.5|3833.5|3833.5|3833|547
1620900570000|2021-05-13 10:09:30|3833|3832.5|3833|3832|3834|3832.5|3832.5|3832|150
1620900580000|2021-05-13 10:09:40|3832.5|3832.5|3833.5|3832.5|3833.5|3832.5|3832.5|3832.5|16
1620900590000|2021-05-13 10:09:50|3833|3832|3833|3832|3833.5|3832|3832.5|3832|402
1620900600000|2021-05-13 10:10:00|3832.5|3831.5|3830.5|3829.5|3832.5|3831.5|3830.5|3829.5|483
1620900610000|2021-05-13 10:10:10|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3829|0
1620900620000|2021-05-13 10:10:20|3830|3829|3829.5|3829|3830|3829|3829.5|3829|398
1620900630000|2021-05-13 10:10:30|3830|3829.5|3831.5|3830.5|3831.5|3830.5|3830|3829.5|322
1620900640000|2021-05-13 10:10:40|3831|3831|3831.5|3830.5|3832|3831|3831|3830.5|0
1620900650000|2021-05-13 10:10:50|3831|3830|3831|3830|3831.5|3830.5|3831|3830|46
1620900660000|2021-05-13 10:11:00|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830|161
1620900670000|2021-05-13 10:11:10|3832|3831|3833|3832|3833.5|3832.5|3832|3831|0
1620900680000|2021-05-13 10:11:20|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|150
1620900690000|2021-05-13 10:11:30|3833.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3831.5|75
1620900700000|2021-05-13 10:11:40|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|5
1620900710000|2021-05-13 10:11:50|3833|3832.5|3834|3833.5|3834.5|3833.5|3833|3832.5|994
1620900720000|2021-05-13 10:12:00|3833.5|3833|3833.5|3832.5|3833.5|3833|3833|3832|548
1620900750000|2021-05-13 10:12:30|3833|3833|3834|3833.5|3834.5|3833.5|3833|3833|397
1620900770000|2021-05-13 10:12:50|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3832.5|1
1620900790000|2021-05-13 10:13:10|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|671
1620900800000|2021-05-13 10:13:20|3835|3834|3835|3834.5|3835.5|3835|3835|3834|518
1620900810000|2021-05-13 10:13:30|3835.5|3835|3837|3836.5|3837.5|3836.5|3835.5|3835|647
1620900820000|2021-05-13 10:13:40|3837.5|3837|3838|3837|3838|3837.5|3837.5|3837|113
1620900830000|2021-05-13 10:13:50|3837.5|3836.5|3838|3837.5|3838|3837.5|3836.5|3836|84
1620900840000|2021-05-13 10:14:00|3837.5|3837|3838.5|3837.5|3839|3837.5|3837.5|3837|209
1620900850000|2021-05-13 10:14:10|3838|3837|3839.5|3838.5|3840|3839.5|3838|3837|847
1620900860000|2021-05-13 10:14:20|3839|3838|3839.5|3838.5|3840|3839|3839|3838|289
1620900870000|2021-05-13 10:14:30|3839|3839|3840|3839|3840|3839.5|3839|3838.5|93
1620900880000|2021-05-13 10:14:40|3839.5|3838.5|3839.5|3839|3840|3839|3839.5|3838.5|73
1620900890000|2021-05-13 10:14:50|3839|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|334
1620900900000|2021-05-13 10:15:00|3839.5|3838.5|3839.5|3838.5|3840|3839|3839.5|3838|150
1620900910000|2021-05-13 10:15:10|3839|3838|3839.5|3838.5|3840|3839|3839|3838|50
1620900940000|2021-05-13 10:15:40|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|0
1620900950000|2021-05-13 10:15:50|3840|3839|3840|3839|3840|3839|3839.5|3838.5|0
1620900960000|2021-05-13 10:16:00|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|0
1620900970000|2021-05-13 10:16:10|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839|4565
1620900990000|2021-05-13 10:16:30|3840.5|3840|3841.5|3840.5|3841.5|3841|3840|3840|15062
1620901000000|2021-05-13 10:16:40|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|1026
1620901010000|2021-05-13 10:16:50|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|0
1620901020000|2021-05-13 10:17:00|3841|3840|3841|3840|3841.5|3840|3840.5|3840|1140
1620901030000|2021-05-13 10:17:10|3840.5|3840.5|3841.5|3840.5|3841.5|3841|3840.5|3840|278
1620901040000|2021-05-13 10:17:20|3841|3840|3841|3840|3841.5|3840.5|3840.5|3840|26
1620901050000|2021-05-13 10:17:30|3841.5|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3840|0
1620901060000|2021-05-13 10:17:40|3841|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1620901070000|2021-05-13 10:17:50|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|362
1620901080000|2021-05-13 10:18:00|3841|3840|3842|3841.5|3842|3841.5|3841|3840|2504
1620901090000|2021-05-13 10:18:10|3841.5|3841|3841.5|3840.5|3842|3841|3841|3840.5|60
1620901100000|2021-05-13 10:18:20|3841|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|78
1620901110000|2021-05-13 10:18:30|3841|3841|3842|3841.5|3842|3841.5|3841|3840.5|390
1620901120000|2021-05-13 10:18:40|3841.5|3841|3842|3841|3842|3841.5|3841.5|3840.5|0
1620901130000|2021-05-13 10:18:50|3841.5|3840.5|3841.5|3840.5|3842|3841|3841.5|3840.5|0
1620901140000|2021-05-13 10:19:00|3842|3841|3842|3841|3842|3841|3841.5|3840.5|143
1620901150000|2021-05-13 10:19:10|3842.5|3841.5|3842.5|3842|3842.5|3842|3842.5|3841.5|598
1620901160000|2021-05-13 10:19:20|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|83
1620901170000|2021-05-13 10:19:30|3843.5||3843||3843.5||3843||1437
1620901180000|2021-05-13 10:19:40|||||||||40
1620901190000|2021-05-13 10:19:50||3842||3842.5||3842.5||3842|335
1620901200000|2021-05-13 10:20:00|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|62
1620901210000|2021-05-13 10:20:10|3842|3841.5|3843|3842|3843|3842|3842|3841.5|424
1620901220000|2021-05-13 10:20:20|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842.5|3841.5|433
1620901230000|2021-05-13 10:20:30|3843|3842|3843|3842|3843|3842.5|3843|3841.5|150
1620901240000|2021-05-13 10:20:40|3842.5|3842.5|3842.5|3841.5|3842.5|3842.5|3842|3841.5|0
1620901260000|2021-05-13 10:21:00|3843|3842|3843|3842.5|3843.5|3842.5|3843|3842|1149
1620901280000|2021-05-13 10:21:20|||||||||440
1620901290000|2021-05-13 10:21:30|||||||||700
1620901300000|2021-05-13 10:21:40|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|417
1620901310000|2021-05-13 10:21:50|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3841.5|132
1620901320000|2021-05-13 10:22:00|3842|3841.5|3842|3841|3842|3842|3840.5|3840|352
1620901330000|2021-05-13 10:22:10|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841|3840.5|275
1620901340000|2021-05-13 10:22:20|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|153
1620901350000|2021-05-13 10:22:30|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1620901360000|2021-05-13 10:22:40|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|726
1620901370000|2021-05-13 10:22:50|3842|3841.5|3842|3841.5|3842|3842|3842|3841.5|28
1620901380000|2021-05-13 10:23:00|3842.5|3841|3843|3842.5|3843|3842.5|3842.5|3841|1607
1620901390000|2021-05-13 10:23:10|3843.5||3843||3843.5||3843||2350
1620901400000|2021-05-13 10:23:20|3843.5||3843||3843.5||3843||2351
1620901410000|2021-05-13 10:23:30|||||||||964
1620901420000|2021-05-13 10:23:40|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|1085
1620901430000|2021-05-13 10:23:50|3842.5|3842|3843|3842|3843|3842|3842.5|3841.5|290
1620901440000|2021-05-13 10:24:00|3842.5|3842.5|3841.5|3841|3843|3842.5|3841|3840.5|909
1620901450000|2021-05-13 10:24:10|3841|3840.5|3841|3840.5|3841|3841|3840.5|3840|291
1620901460000|2021-05-13 10:24:20|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3840.5|437
1620901470000|2021-05-13 10:24:30||3840.5||3840.5||3840.5||3840.5|0
1620901480000|2021-05-13 10:24:40||3841||3841||3841||3841|0
1620901490000|2021-05-13 10:24:50|3842|3841.5|3842|3841|3842|3841.5|3842|3841|29
1620901500000|2021-05-13 10:25:00|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|693
1620901510000|2021-05-13 10:25:10|3841|3840|3841|3840|3841.5|3840.5|3840.5|3839.5|2293
1620901520000|2021-05-13 10:25:20||3840.5||3840.5||3840.5||3840.5|1
1620901550000|2021-05-13 10:25:50|3840.5|3840|3841|3840|3841|3840|3840.5|3840|87
1620901560000|2021-05-13 10:26:00|3840.5|3839.5|3840|3839|3840.5|3839.5|3839.5|3839|368
1620901570000|2021-05-13 10:26:10|3839.5|3839.5|3838|3837|3839.5|3839.5|3838|3837|81
1620901580000|2021-05-13 10:26:20|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3837.5|3837|671
1620901590000|2021-05-13 10:26:30|3839|3838|3839|3838|3839|3838.5|3839|3838|0
1620901600000|2021-05-13 10:26:40|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839.5|3838.5|0
1620901610000|2021-05-13 10:26:50|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|424
1620901620000|2021-05-13 10:27:00|3839|3839|3839.5|3839|3839.5|3839|3839|3839|0
1620901630000|2021-05-13 10:27:10|3840|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|1205
1620901640000|2021-05-13 10:27:20|3840|3840|3841|3840.5|3842|3841|3840|3839.5|373
1620901650000|2021-05-13 10:27:30|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|592
1620901660000|2021-05-13 10:27:40|3842|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3840.5|96
1620901670000|2021-05-13 10:27:50|3842|3841|3842|3841|3842|3841.5|3841.5|3841|0
1620901680000|2021-05-13 10:28:00|3841.5|3841.5|3842|3841|3842.5|3841.5|3841.5|3841|102
1620901690000|2021-05-13 10:28:10|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|729
1620901700000|2021-05-13 10:28:20|3842||3842.5||3842.5||3842||200
1620901710000|2021-05-13 10:28:30|3842|3841|3841.5|3841|3842.5|3841|3841.5|3841|92
1620901720000|2021-05-13 10:28:40|3842|3841.5|3842|3841|3842|3841.5|3842|3841|600
1620901730000|2021-05-13 10:28:50|3841.5|3840.5|3841|3840|3842|3841|3840|3839.5|695
1620901740000|2021-05-13 10:29:00|3840.5|3839.5|3841|3840.5|3841|3840.5|3840.5|3839.5|401
1620901750000|2021-05-13 10:29:10|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|757
1620901760000|2021-05-13 10:29:20|3840|3839|3840.5|3839.5|3840.5|3839.5|3840|3839|0
1620901770000|2021-05-13 10:29:30|3840|3839|3840.5|3839.5|3841|3840|3840|3839|483
1620901780000|2021-05-13 10:29:40||3840||3840||3840||3840|0
1620901800000|2021-05-13 10:30:00|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|884
1620901810000|2021-05-13 10:30:10|3841|3840.5|3841.5|3841|3842|3841|3841|3840.5|2118
1620901820000|2021-05-13 10:30:20|3841|3840.5|3841|3840|3841.5|3840.5|3841|3840|588
1620901830000|2021-05-13 10:30:30|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840.5|0
1620901840000|2021-05-13 10:30:40|3841.5||3841.5||3841.5||3841.5||1
1620901850000|2021-05-13 10:30:50|3841|3840|3841|3840|3841|3840|3840.5|3840|111
1620901860000|2021-05-13 10:31:00|3840.5|3840.5|3841.5|3841|3841.5|3841|3840.5|3840.5|417
1620901870000|2021-05-13 10:31:10|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|333
1620901880000|2021-05-13 10:31:20|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|4
1620901890000|2021-05-13 10:31:30|3841|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|670
1620901900000|2021-05-13 10:31:40|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|100
1620901910000|2021-05-13 10:31:50|3840|3839.5|3840|3839|3840|3839.5|3840|3839|728
1620901920000|2021-05-13 10:32:00||3839.5||3839.5||3839.5||3839.5|0
1620901930000|2021-05-13 10:32:10|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|537
1620901940000|2021-05-13 10:32:20|3840|3839.5|3841|3840|3841|3840.5|3840|3839.5|372
1620901950000|2021-05-13 10:32:30|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|0
1620901960000|2021-05-13 10:32:40|3839.5|3839|3840|3839|3840|3839.5|3839.5|3839|693
1620901970000|2021-05-13 10:32:50|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|13
1620901980000|2021-05-13 10:33:00|3841|3840.5|3842|3841|3842|3841|3841|3840.5|514
1620901990000|2021-05-13 10:33:10|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842.5|3841.5|264
1620902000000|2021-05-13 10:33:20|3843|3842|3842.5|3842|3843|3842.5|3842.5|3841.5|335
1620902010000|2021-05-13 10:33:30|3843|3842.5|3842|3841|3843|3842.5|3842|3841|228
1620902020000|2021-05-13 10:33:40|3841.5|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|238
1620902030000|2021-05-13 10:33:50|3842.5|3842|3840.5|3840|3842.5|3842|3840.5|3839.5|1578
1620902040000|2021-05-13 10:34:00|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3840.5|326
1620902050000|2021-05-13 10:34:10|3841|3840|3839.5|3839|3841|3840|3839.5|3838.5|476
1620902060000|2021-05-13 10:34:20|3840|3839.5|3840.5|3839.5|3841|3840|3839.5|3839.5|53
1620902070000|2021-05-13 10:34:30|3841|3840|3840|3839.5|3841|3840|3840|3839|558
1620902080000|2021-05-13 10:34:40|3840.5|3839|3841|3840.5|3841|3840.5|3840.5|3839|2416
1620902090000|2021-05-13 10:34:50|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|8
1620902100000|2021-05-13 10:35:00|3841|3839.5|3839|3838.5|3841|3840|3839|3838|1585
1620902110000|2021-05-13 10:35:10|3839.5|3838|3840|3839.5|3840.5|3839.5|3839.5|3838|338
1620902120000|2021-05-13 10:35:20|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838|276
1620902130000|2021-05-13 10:35:30|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|147
1620902140000|2021-05-13 10:35:40|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|92
1620902160000|2021-05-13 10:36:00|3840|3839.5|3841|3840|3841|3840|3840|3839|2761
1620902170000|2021-05-13 10:36:10|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3839.5|160
1620902180000|2021-05-13 10:36:20|3840|3839.5|3840|3839|3840|3839.5|3840|3839|616
1620902190000|2021-05-13 10:36:30|3839.5||3839.5||3840||3839.5||446
1620902200000|2021-05-13 10:36:40|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|1147
1620902210000|2021-05-13 10:36:50|3839|3838.5|3839|3838|3839|3838.5|3839|3838|0
1620902220000|2021-05-13 10:37:00|3839.5|3838.5|3841|3840|3841|3840|3839.5|3838.5|0
1620902230000|2021-05-13 10:37:10|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|559
1620902240000|2021-05-13 10:37:20|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|783
1620902250000|2021-05-13 10:37:30|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|506
1620902260000|2021-05-13 10:37:40|3840|3839|3840|3839|3840|3839.5|3839.5|3838.5|759
1620902270000|2021-05-13 10:37:50|3840.5|3839.5|3840|3839.5|3841|3840|3840|3839.5|899
1620902280000|2021-05-13 10:38:00|3840.5|3840|3838.5|3838|3840.5|3840|3838.5|3838|3162
1620902290000|2021-05-13 10:38:10|3839|3838.5|3839|3838|3839.5|3838.5|3839|3838|138
1620902300000|2021-05-13 10:38:20|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|256
1620902310000|2021-05-13 10:38:30|3839.5||3840||3840||3839.5||0
1620902320000|2021-05-13 10:38:40|3839.5||3840||3840||3839.5||0
1620902330000|2021-05-13 10:38:50|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|0
1620902340000|2021-05-13 10:39:00|3841|3840.5|3841.5|3841|3842.5|3842|3840.5|3840|1777
1620902350000|2021-05-13 10:39:10|3841|3840.5|3842|3841|3842|3841.5|3841|3840.5|1033
1620902360000|2021-05-13 10:39:20|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3841|0
1620902370000|2021-05-13 10:39:30|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|696
1620902380000|2021-05-13 10:39:40|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840.5|568
1620902390000|2021-05-13 10:39:50|3841.5||3841.5||3841.5||3841.5||0
1620902400000|2021-05-13 10:40:00|3841|3840.5|3841|3840|3841.5|3840.5|3840.5|3840|602
1620902410000|2021-05-13 10:40:10|3840.5|3840.5|3841|3840|3841.5|3840.5|3840.5|3840|0
1620902420000|2021-05-13 10:40:20|3840.5|3840.5|3840|3839|3841|3840.5|3840|3839|962
1620902430000|2021-05-13 10:40:30|3839.5|3838.5|3840|3839.5|3840|3839.5|3839.5|3838.5|0
1620902440000|2021-05-13 10:40:40|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|92
1620902450000|2021-05-13 10:40:50|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3838|3837.5|3368
1620902460000|2021-05-13 10:41:00|3840|3839|3839.5|3839|3840|3839.5|3839.5|3838.5|328
1620902470000|2021-05-13 10:41:10|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3838.5|3838|824
1620902480000|2021-05-13 10:41:20|3839|3838|3839.5|3839|3839.5|3839|3839|3838|122
1620902490000|2021-05-13 10:41:30|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839|35
1620902500000|2021-05-13 10:41:40|3840.5|3840|3840|3839|3840.5|3840|3840|3839|1804
1620902510000|2021-05-13 10:41:50||3839.5||3839||3839.5||3839|0
1620902520000|2021-05-13 10:42:00|3839.5||3840||3840||3839.5||150
1620902530000|2021-05-13 10:42:10|3840.5|3839.5|3840|3839.5|3840.5|3840|3840|3839|93
1620902540000|2021-05-13 10:42:20|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|95
1620902550000|2021-05-13 10:42:30|3840|3839.5|3840|3839|3840|3839.5|3840|3839|13
1620902560000|2021-05-13 10:42:40|3839.5||3840||3840||3839.5||0
1620902570000|2021-05-13 10:42:50|3839.5||3839.5||3839.5||3839.5||0
1620902580000|2021-05-13 10:43:00|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|0
1620902590000|2021-05-13 10:43:10|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|902
1620902600000|2021-05-13 10:43:20|3839|3839|3839|3838.5|3839.5|3839|3839|3838.5|356
1620902610000|2021-05-13 10:43:30|3839.5|3839|3839.5|3838.5|3840|3839.5|3839|3838.5|1202
1620902620000|2021-05-13 10:43:40|3839||3839||3839||3839||60
1620902630000|2021-05-13 10:43:50|3839.5|3839|3840|3839|3840|3839|3839|3839|150
1620902650000|2021-05-13 10:44:10|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|299
1620902660000|2021-05-13 10:44:20|3839.5|3839|3840|3839|3840|3839|3839.5|3839|0
1620902670000|2021-05-13 10:44:30|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|469
1620902680000|2021-05-13 10:44:40|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|279
1620902690000|2021-05-13 10:44:50|||||||||7
1620902700000|2021-05-13 10:45:00|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|805
1620902710000|2021-05-13 10:45:10|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|351
1620902730000|2021-05-13 10:45:30|3840.5|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|1754
1620902740000|2021-05-13 10:45:40|3840|3840|3841|3840.5|3841.5|3841|3840|3840|3784
1620902750000|2021-05-13 10:45:50|3840.5|3840|3840.5|3840|3841|3840.5|3840.5|3840|2248
1620902760000|2021-05-13 10:46:00|3841|3840.5|3840.5|3839.5|3841|3840.5|3840|3839.5|400
1620902770000|2021-05-13 10:46:10|3841|3840|3840.5|3840|3841|3840|3840.5|3839.5|60
1620902780000|2021-05-13 10:46:20|3841|3840.5|3840|3839|3841|3840.5|3839.5|3838.5|1324
1620902790000|2021-05-13 10:46:30|3840.5|3839.5|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|185
1620902800000|2021-05-13 10:46:40|3842|3841|3841.5|3841|3842|3841.5|3841.5|3841|674
1620902810000|2021-05-13 10:46:50|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|90
1620902820000|2021-05-13 10:47:00|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|505
1620902830000|2021-05-13 10:47:10|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|15
1620902840000|2021-05-13 10:47:20|3840.5|3840|3841|3840.5|3841|3840.5|3840|3839.5|763
1620902850000|2021-05-13 10:47:30|3840.5|3840|3840.5|3839.5|3841|3840|3840|3839.5|29
1620902860000|2021-05-13 10:47:40|3840|3840|3840.5|3840|3840.5|3840|3840|3839.5|324
1620902870000|2021-05-13 10:47:50|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|141
1620902880000|2021-05-13 10:48:00|3841|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|121
1620902900000|2021-05-13 10:48:20|3840.5|3840|3839.5|3839|3840.5|3840|3839|3838.5|3565
1620902910000|2021-05-13 10:48:30|3839|3838.5|3840|3839.5|3840|3839.5|3839|3838|698
1620902920000|2021-05-13 10:48:40|3839.5|3839|3840|3839|3841|3840|3839.5|3839|1792
1620902930000|2021-05-13 10:48:50|3839.5|3838.5|3839.5|3839|3840|3839|3839.5|3838.5|62
1620902960000|2021-05-13 10:49:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1620902970000|2021-05-13 10:49:30||3839||3839||3839||3839|0
1620902980000|2021-05-13 10:49:40|3839.5|3838.5|3838.5|3838|3840|3838.5|3838.5|3837.5|1245
1620902990000|2021-05-13 10:49:50|3838|3837.5|3837.5|3836.5|3838|3838|3837.5|3836.5|1265
1620903000000|2021-05-13 10:50:00|3837|3836|3837|3836.5|3837|3836.5|3837|3836|0
1620903010000|2021-05-13 10:50:10|3836.5|3836|3835.5|3835|3837|3836|3835.5|3835|1485
1620903020000|2021-05-13 10:50:20|3835|3834.5|3835|3834|3835|3834.5|3835|3834|49
1620903030000|2021-05-13 10:50:30|3834.5|3834.5|3834|3833.5|3834.5|3834.5|3834|3833.5|307
1620903040000|2021-05-13 10:50:40|3834.5|3834|3835.5|3835|3835.5|3835|3834.5|3834|283
1620903050000|2021-05-13 10:50:50|3836|3835.5|3836|3835.5|3836.5|3836|3836|3835.5|139
1620903070000|2021-05-13 10:51:10|3836.5|3835|3835.5|3834.5|3836.5|3835.5|3835|3834.5|1443
1620903080000|2021-05-13 10:51:20|3835|3835|3836|3835.5|3836|3835.5|3835|3835|689
1620903090000|2021-05-13 10:51:30|3835.5|3835|3835.5|3835|3836|3835.5|3835.5|3835|1426
1620903100000|2021-05-13 10:51:40|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|268
1620903110000|2021-05-13 10:51:50|3836.5|3836|3836.5|3835.5|3837|3836.5|3836.5|3835.5|831
1620903120000|2021-05-13 10:52:00|3837|3836|3836.5|3836|3837|3836.5|3836.5|3836|0
1620903130000|2021-05-13 10:52:10|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|830
1620903140000|2021-05-13 10:52:20|3837|3837|3837|3836.5|3837.5|3837.5|3837|3836.5|1150
1620903150000|2021-05-13 10:52:30|3836.5|3836|3837|3836|3837|3836|3836.5|3835.5|150
1620903160000|2021-05-13 10:52:40|3837.5|3836.5|3837|3836.5|3837.5|3836.5|3837|3836.5|5720
1620903170000|2021-05-13 10:52:50|3837.5|3836|3836.5|3836|3837.5|3836.5|3836.5|3836|4799
1620903180000|2021-05-13 10:53:00|3837|3835.5|3836|3835.5|3837|3835.5|3836|3835|266
1620903190000|2021-05-13 10:53:10|3836.5|3835|3837|3836|3837|3836.5|3836.5|3835|242
1620903200000|2021-05-13 10:53:20|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|228
1620903210000|2021-05-13 10:53:30|3836.5|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|1
1620903220000|2021-05-13 10:53:40|3837.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|3152
1620903230000|2021-05-13 10:53:50|3837.5||3837||3837.5||3837||1698
1620903240000|2021-05-13 10:54:00|3837.5|3837|3839|3838|3839|3838|3837|3837|4955
1620903250000|2021-05-13 10:54:10|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|89
1620903280000|2021-05-13 10:54:40|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|144
1620903290000|2021-05-13 10:54:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|176
1620903320000|2021-05-13 10:55:20|3839|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|150
1620903330000|2021-05-13 10:55:30|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|0
1620903350000|2021-05-13 10:55:50|3840|3839|3840|3839.5|3840|3839.5|3840|3839|92
1620903360000|2021-05-13 10:56:00|||||||||13
1620903370000|2021-05-13 10:56:10|3839.5|3839|3840|3839.5|3840.5|3839.5|3839.5|3839|281
1620903380000|2021-05-13 10:56:20|3840.5|3839|3839|3838.5|3840.5|3839|3839|3838.5|390
1620903390000|2021-05-13 10:56:30|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|808
1620903400000|2021-05-13 10:56:40||3840||3840||3840||3840|0
1620903410000|2021-05-13 10:56:50|3841|3839.5|3840|3839|3841|3839.5|3839.5|3839|0
1620903420000|2021-05-13 10:57:00|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840.5|3839.5|173
1620903430000|2021-05-13 10:57:10|3841|3840|3841.5|3841|3842|3841.5|3841|3840|817
1620903440000|2021-05-13 10:57:20|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|250
1620903450000|2021-05-13 10:57:30|3841.5|3841|3842.5|3842|3843|3842|3841.5|3841|3477
1620903460000|2021-05-13 10:57:40|3843|3842.5|3842.5|3841.5|3843|3842.5|3842|3841.5|1586
1620903470000|2021-05-13 10:57:50||3842||3842||3842||3841.5|0
1620903480000|2021-05-13 10:58:00|3842|3841.5|3843|3842.5|3843|3842.5|3842|3841.5|216
1620903490000|2021-05-13 10:58:10|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|726
1620903500000|2021-05-13 10:58:20|3843||3843||3843||3843||0
1620903510000|2021-05-13 10:58:30|3842.5|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842.5|2020
1620903520000|2021-05-13 10:58:40|3843.5||3843||3843.5||3843||2266
1620903530000|2021-05-13 10:58:50|3843.5||3843||3843.5||3843||1623
1620903540000|2021-05-13 10:59:00|3843.5||3843||3843.5||3843||489
1620903550000|2021-05-13 10:59:10|||||||||138
1620903560000|2021-05-13 10:59:20|3843.5||3843||3843.5||3843||3659
1620903570000|2021-05-13 10:59:30|3843.5|3843|3844|3843.5|3844|3843.5|3843|3843|9619
1620903580000|2021-05-13 10:59:40|3843.5|3843|3842|3841.5|3843.5|3843|3842|3841.5|525
1620903590000|2021-05-13 10:59:50|3842.5|3842|3842|3841.5|3843.5|3842.5|3842|3841.5|1465
1620903600000|2021-05-13 11:00:00|3842.5|3842|3843.5|3843|3844|3843.5|3842.5|3842|767
1620903610000|2021-05-13 11:00:10|3844|3843.5|3843.5|3842.5|3844|3843.5|3843|3842.5|839
1620903620000|2021-05-13 11:00:20||3843||3843||3843||3843|178
1620903630000|2021-05-13 11:00:30|3844|3843.5|3844|3843.5|3844|3843.5|3843.5|3843|478
1620903640000|2021-05-13 11:00:40|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|376
1620903650000|2021-05-13 11:00:50|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|0
1620903660000|2021-05-13 11:01:00||3843||3843||3843||3843|0
1620903670000|2021-05-13 11:01:10|3843.5||3843.5||3843.5||3843.5||0
1620903680000|2021-05-13 11:01:20|3844||3843.5||3844||3843.5||0
1620903690000|2021-05-13 11:01:30|3844|3842.5|3844|3843.5|3844|3843.5|3843|3842.5|1401
1620903700000|2021-05-13 11:01:40|3844.5|3844|3844.5|3844|3845.5|3845|3844.5|3843.5|2065
1620903710000|2021-05-13 11:01:50|3844|3843.5|3844|3843.5|3844|3844|3843.5|3843|760
1620903720000|2021-05-13 11:02:00|3844.5|3843|3844|3843.5|3844.5|3844|3843.5|3843|1138
1620903730000|2021-05-13 11:02:10|3844.5|3843|3843.5|3843|3844.5|3843.5|3843.5|3843|1686
1620903740000|2021-05-13 11:02:20|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|168
1620903750000|2021-05-13 11:02:30|3843|3842.5|3843.5|3843|3844|3843.5|3843|3842.5|698
1620903760000|2021-05-13 11:02:40|3843|3842.5|3843.5|3842.5|3843.5|3843|3843|3842.5|138
1620903770000|2021-05-13 11:02:50|3844|3843|3844|3843.5|3844|3843.5|3844|3843|0
1620903780000|2021-05-13 11:03:00|3844.5|3844|3845|3844.5|3845.5|3845|3844.5|3844|1249
1620903790000|2021-05-13 11:03:10|3845.5|3845|3845|3844.5|3845.5|3845|3844.5|3844|924
1620903800000|2021-05-13 11:03:20|3844.5|3844|3845|3844.5|3845.5|3844.5|3844.5|3844|6
1620903810000|2021-05-13 11:03:30|3845.5|3844|3845.5|3844.5|3845.5|3844.5|3845.5|3844|0
1620903820000|2021-05-13 11:03:40||3845||3845||3845||3844.5|1
1620903830000|2021-05-13 11:03:50|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|138
1620903840000|2021-05-13 11:04:00||3846||3846||3846||3846|0
1620903850000|2021-05-13 11:04:10|3847|3846.5|3846|3845.5|3847.5|3847|3845.5|3845|1449
1620903860000|2021-05-13 11:04:20|3846.5|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|92
1620903870000|2021-05-13 11:04:30|3847|3846|3847|3846|3847|3846.5|3847|3845.5|0
1620903880000|2021-05-13 11:04:40|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3845|194
1620903890000|2021-05-13 11:04:50|3845.5||3845.5||3846||3845.5||0
1620903900000|2021-05-13 11:05:00|3845|3844.5|3844.5|3844|3845.5|3845|3844|3843|1255
1620903910000|2021-05-13 11:05:10|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|100
1620903920000|2021-05-13 11:05:20||3845||3844.5||3845||3844.5|30
1620903930000|2021-05-13 11:05:30|3846|3845|3845|3844.5|3846|3845.5|3845|3844|1404
1620903940000|2021-05-13 11:05:40|3845.5||3845||3845.5||3845||0
1620903950000|2021-05-13 11:05:50|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3844.5|92
1620903960000|2021-05-13 11:06:00|3846|3845.5|3845.5|3844.5|3846|3845.5|3845.5|3844.5|111
1620903970000|2021-05-13 11:06:10|3845|3844|3844.5|3844|3845|3844|3844.5|3844|231
1620903980000|2021-05-13 11:06:20|3845|3843.5|3845|3844.5|3845|3844.5|3845|3843.5|563
1620903990000|2021-05-13 11:06:30|3845.5|3844|3845.5|3845|3845.5|3845|3845.5|3844|92
1620904000000|2021-05-13 11:06:40|3846|3845.5|3846|3845|3846|3845.5|3846|3845|0
1620904010000|2021-05-13 11:06:50|3845.5||3845.5||3845.5||3845.5||0
1620904020000|2021-05-13 11:07:00|3845|3844.5|3844|3843.5|3845.5|3845|3844|3843|812
1620904030000|2021-05-13 11:07:10|3844.5|3844|3845|3844|3845|3844.5|3844.5|3844|170
1620904040000|2021-05-13 11:07:20|3845.5|3844.5|3845.5|3845|3845.5|3845|3845.5|3844|52
1620904050000|2021-05-13 11:07:30|3845|3844.5|3845|3844.5|3845|3844.5|3844.5|3844|404
1620904060000|2021-05-13 11:07:40||3844||3844.5||3844.5||3844|0
1620904070000|2021-05-13 11:07:50|3844.5|3844|3843.5|3843|3844.5|3844|3843.5|3843|653
1620904080000|2021-05-13 11:08:00|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|261
1620904090000|2021-05-13 11:08:10|3843|3842.5|3843.5|3842.5|3843.5|3843|3843|3842.5|441
1620904100000|2021-05-13 11:08:20|3844|3843|3843|3842.5|3844|3843|3843|3842.5|175
1620904110000|2021-05-13 11:08:30|3842.5|3842|3842|3841|3842.5|3842|3842|3841|687
1620904120000|2021-05-13 11:08:40|3842.5|3841.5|3842.5|3842|3842.5|3842|3842.5|3841.5|61
1620904130000|2021-05-13 11:08:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|0
1620904140000|2021-05-13 11:09:00|3842.5|3842|3842|3841|3842.5|3842|3842|3841|1713
1620904150000|2021-05-13 11:09:10||3841.5||3841.5||3841.5||3841|0
1620904170000|2021-05-13 11:09:30|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|110
1620904180000|2021-05-13 11:09:40|||||||||222
1620904190000|2021-05-13 11:09:50|||||||||4
1620904200000|2021-05-13 11:10:00|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|98
1620904210000|2021-05-13 11:10:10|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841.5|3841|648
1620904220000|2021-05-13 11:10:20|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|100
1620904240000|2021-05-13 11:10:40|||||||||57
1620904260000|2021-05-13 11:11:00|||||||||1269
1620904270000|2021-05-13 11:11:10|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|24
1620904280000|2021-05-13 11:11:20|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|926
1620904290000|2021-05-13 11:11:30|||||||||387
1620904300000|2021-05-13 11:11:40|3842.5|3841|3842|3841|3842.5|3841|3841.5|3841|432
1620904310000|2021-05-13 11:11:50|3841.5||3842||3842||3841.5||0
1620904320000|2021-05-13 11:12:00|3841.5|3840.5|3842|3841|3842|3841.5|3841|3840.5|1339
1620904330000|2021-05-13 11:12:10|3841.5|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|189
1620904340000|2021-05-13 11:12:20|3840.5|3840|3841|3840|3841|3840|3839.5|3839|6951
1620904350000|2021-05-13 11:12:30||3840.5||3840.5||3840.5||3840.5|0
1620904360000|2021-05-13 11:12:40|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|249
1620904390000|2021-05-13 11:13:10|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|987
1620904400000|2021-05-13 11:13:20|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|985
1620904420000|2021-05-13 11:13:40|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|173
1620904430000|2021-05-13 11:13:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|381
1620904440000|2021-05-13 11:14:00|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|0
1620904460000|2021-05-13 11:14:20|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|270
1620904470000|2021-05-13 11:14:30|3842.5|3842|3843|3842|3843|3842.5|3842.5|3842|596
1620904480000|2021-05-13 11:14:40||3842.5||3842.5||3842.5||3842.5|0
1620904490000|2021-05-13 11:14:50|3843.5|3843|3843|3842.5|3844|3843.5|3843|3842.5|854
1620904500000|2021-05-13 11:15:00|3843.5||3843.5||3843.5||3843.5||0
1620904510000|2021-05-13 11:15:10|3843|3842|3842.5|3842|3843|3842.5|3842.5|3842|1194
1620904520000|2021-05-13 11:15:20|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3840.5|327
1620904530000|2021-05-13 11:15:30|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|2106
1620904550000|2021-05-13 11:15:50|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|0
1620904560000|2021-05-13 11:16:00|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|553
1620904570000|2021-05-13 11:16:10|3842|3841|3842|3841|3842|3841|3841|3840|92
1620904580000|2021-05-13 11:16:20|3841.5|3840.5|3843|3842.5|3843|3842.5|3841.5|3840.5|537
1620904590000|2021-05-13 11:16:30|3843.5|3843|3843|3842|3843.5|3843|3843|3842|765
1620904600000|2021-05-13 11:16:40|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841|0
1620904610000|2021-05-13 11:16:50||3841||3841||3841||3841|0
1620904620000|2021-05-13 11:17:00|3841.5|3841.5|3841|3840|3841.5|3841.5|3841|3840|0
1620904630000|2021-05-13 11:17:10||3840.5||3840||3840.5||3840|0
1620904640000|2021-05-13 11:17:20|3840.5||3841||3841||3840.5||0
1620904650000|2021-05-13 11:17:30||3840.5||3840.5||3840.5||3840.5|13
1620904660000|2021-05-13 11:17:40||3840||3840||3840||3840|0
1620904670000|2021-05-13 11:17:50|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|273
1620904680000|2021-05-13 11:18:00|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|72
1620904690000|2021-05-13 11:18:10|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|6
1620904710000|2021-05-13 11:18:30|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839|813
1620904720000|2021-05-13 11:18:40|3839.5|3839|3840|3839|3840|3839.5|3839.5|3839|772
1620904730000|2021-05-13 11:18:50|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839|199
1620904740000|2021-05-13 11:19:00|3841||3841||3841||3841||358
1620904750000|2021-05-13 11:19:10|3840.5|3839.5|3839.5|3839|3840.5|3839.5|3838.5|3837.5|2172
1620904760000|2021-05-13 11:19:20||3838.5||3839||3839||3838.5|0
1620904770000|2021-05-13 11:19:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|263
1620904780000|2021-05-13 11:19:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3837.5|98
1620904790000|2021-05-13 11:19:50|3839|3838.5|3839.5|3839|3840|3839.5|3839|3838.5|675
1620904800000|2021-05-13 11:20:00|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837|372
1620904810000|2021-05-13 11:20:10|3838.5|3837|3839|3838.5|3839|3838.5|3838.5|3837|176
1620904860000|2021-05-13 11:21:00|3839.5|3839|3839|3838.5|3840|3839.5|3839|3838.5|2188
1620904880000|2021-05-13 11:21:20|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|0
1620904890000|2021-05-13 11:21:30|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|510
1620904930000|2021-05-13 11:22:10|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|259
1620904940000|2021-05-13 11:22:20|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|989
1620904950000|2021-05-13 11:22:30|3838.5|3838|3839|3838|3839|3838.5|3838.5|3838|0
1620904960000|2021-05-13 11:22:40||3838.5||3838||3838.5||3838|0
1620904970000|2021-05-13 11:22:50|3839.5|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|92
1620904980000|2021-05-13 11:23:00|3839.5|3839|3840.5|3840|3840.5|3840|3839|3838.5|664
1620904990000|2021-05-13 11:23:10|3841|3840.5|3841.5|3841|3841.5|3841|3840.5|3840|1743
1620905000000|2021-05-13 11:23:20|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841|576
1620905010000|2021-05-13 11:23:30|3843|3842.5|3843.5|3842.5|3844|3843.5|3843|3842.5|1174
1620905020000|2021-05-13 11:23:40|3843|3843|3842.5|3842|3843|3843|3842.5|3842|592
1620905030000|2021-05-13 11:23:50|3842|3841.5|3842|3841|3842|3841.5|3841.5|3840.5|223
1620905040000|2021-05-13 11:24:00||3841.5||3841||3841.5||3841|0
1620905050000|2021-05-13 11:24:10|3841.5|3840.5|3841|3840|3841.5|3841|3841|3840|1000
1620905060000|2021-05-13 11:24:20||3840.5||3840.5||3840.5||3840|0
1620905070000|2021-05-13 11:24:30||3840||3840.5||3840.5||3840|0
1620905080000|2021-05-13 11:24:40|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840|254
1620905090000|2021-05-13 11:24:50|3841.5|3840|3841.5|3840.5|3842|3841.5|3841.5|3840|541
1620905100000|2021-05-13 11:25:00|3842|3841|3840.5|3840|3842|3841.5|3840.5|3840|0
1620905110000|2021-05-13 11:25:10|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|281
1620905120000|2021-05-13 11:25:20||3841||3840.5||3841||3840.5|0
1620905130000|2021-05-13 11:25:30|3842|3841|3842|3841.5|3842|3841.5|3842|3840.5|388
1620905140000|2021-05-13 11:25:40|3841.5|3841|3842.5|3841.5|3842.5|3842|3841.5|3841|1397
1620905150000|2021-05-13 11:25:50||3842||3842||3842||3842|0
1620905160000|2021-05-13 11:26:00|3842|3841.5|3843|3842.5|3844|3843.5|3842|3841.5|3142
1620905170000|2021-05-13 11:26:10|3843.5||3843||3843.5||3843||246
1620905180000|2021-05-13 11:26:20|3842.5|3842|3842|3841|3842.5|3842|3842|3841|1558
1620905200000|2021-05-13 11:26:40|3842.5|3841.5|3843|3842|3843|3842.5|3842.5|3841.5|763
1620905210000|2021-05-13 11:26:50||3842.5||3842||3842.5||3842|0
1620905220000|2021-05-13 11:27:00|3842.5|3842.5|3842.5|3842|3842.5|3842.5|3842.5|3841.5|424
1620905230000|2021-05-13 11:27:10|3843|3841.5|3843|3842.5|3843|3842.5|3843|3841.5|750
1620905240000|2021-05-13 11:27:20|||||||||44
1620905250000|2021-05-13 11:27:30|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|337
1620905260000|2021-05-13 11:27:40|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|634
1620905270000|2021-05-13 11:27:50|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3841.5|104
1620905280000|2021-05-13 11:28:00|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|150
1620905290000|2021-05-13 11:28:10|3842.5|3842|3843|3842|3843|3842.5|3842.5|3842|276
1620905300000|2021-05-13 11:28:20|3842.5|3842.5|3843|3842|3843|3842.5|3842.5|3842|188
1620905310000|2021-05-13 11:28:30||3842.5||3842.5||3842.5||3842|0
1620905320000|2021-05-13 11:28:40|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|331
1620905330000|2021-05-13 11:28:50|3843|3843|3844|3843|3844|3843.5|3843|3842.5|743
1620905340000|2021-05-13 11:29:00|3843.5|3843.5|3843.5|3843|3843.5|3843.5|3843|3842.5|233
1620905350000|2021-05-13 11:29:10|3843|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|117
1620905360000|2021-05-13 11:29:20|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|185
1620905370000|2021-05-13 11:29:30|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|273
1620905380000|2021-05-13 11:29:40|3843|3843|3843|3842.5|3843|3843|3843|3842.5|92
1620905390000|2021-05-13 11:29:50|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|97
1620905400000|2021-05-13 11:30:00|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|0
1620905410000|2021-05-13 11:30:10|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|0
1620905420000|2021-05-13 11:30:20|3843|3842.5|3843.5|3842.5|3843.5|3843|3843|3842.5|470
1620905430000|2021-05-13 11:30:30|3843|3842|3843|3842|3843|3842.5|3842.5|3842|7
1620905440000|2021-05-13 11:30:40|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841|143
1620905460000|2021-05-13 11:31:00|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|258
1620905470000|2021-05-13 11:31:10|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|1585
1620905480000|2021-05-13 11:31:20|3842.5|3842|3843.5|3843|3843.5|3843|3842.5|3841.5|3265
1620905490000|2021-05-13 11:31:30|3844|3843.5|3844|3843|3844|3843.5|3844|3843|2072
1620905510000|2021-05-13 11:31:50|3844.5|3843.5|3844.5|3844|3844.5|3844|3844.5|3843.5|809
1620905520000|2021-05-13 11:32:00|3844|3843.5|3844|3843|3844|3843.5|3843.5|3843|588
1620905530000|2021-05-13 11:32:10||3843.5||3843||3843.5||3843|0
1620905540000|2021-05-13 11:32:20||3843.5||3843.5||3843.5||3843.5|0
1620905550000|2021-05-13 11:32:30|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|945
1620905570000|2021-05-13 11:32:50|3843.5|3843|3843.5|3843|3844|3843|3843.5|3842.5|1016
1620905580000|2021-05-13 11:33:00|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|219
1620905590000|2021-05-13 11:33:10|3844.5|3844|3845.5|3845|3845.5|3845|3844.5|3844|2496
1620905600000|2021-05-13 11:33:20|3846|3844.5|3845.5|3845|3846|3845|3845|3844.5|526
1620905610000|2021-05-13 11:33:30|3846|3845.5|3846|3845.5|3847|3846|3846|3845.5|820
1620905620000|2021-05-13 11:33:40|3845.5|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|1318
1620905630000|2021-05-13 11:33:50|3845.5||3845||3845.5||3845||240
1620905640000|2021-05-13 11:34:00|3845.5|3845|3845.5|3845|3845.5|3845|3845|3844.5|790
1620905650000|2021-05-13 11:34:10|3846|3845.5|3847|3846|3847|3846.5|3846|3845.5|534
1620905660000|2021-05-13 11:34:20||3846.5||3846||3846.5||3846|0
1620905670000|2021-05-13 11:34:30|3847.5|3846.5|3848|3847.5|3848|3847.5|3847.5|3846.5|510
1620905680000|2021-05-13 11:34:40|3847.5|3847|3846.5|3846|3847.5|3847|3846.5|3846|330
1620905690000|2021-05-13 11:34:50|3847|3846.5|3848|3847.5|3848|3847.5|3847|3846|646
1620905700000|2021-05-13 11:35:00|3847.5|3847|3848|3847.5|3848|3847.5|3847|3846.5|492
1620905710000|2021-05-13 11:35:10|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3847.5|75
1620905720000|2021-05-13 11:35:20|3848|3847.5|3849|3848.5|3849|3848.5|3848|3847.5|2467
1620905730000|2021-05-13 11:35:30|3849.5|3849|3849.5|3849|3850|3849|3849.5|3848.5|140
1620905740000|2021-05-13 11:35:40|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|85
1620905750000|2021-05-13 11:35:50|3848.5|3848|3847.5|3846.5|3848.5|3848|3847.5|3846.5|377
1620905760000|2021-05-13 11:36:00|3847|3847|3847.5|3847|3847.5|3847|3847|3846.5|843
1620905770000|2021-05-13 11:36:10|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|53
1620905780000|2021-05-13 11:36:20|3848|3847|3847.5|3847|3848|3847|3847.5|3847|391
1620905790000|2021-05-13 11:36:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|177
1620905800000|2021-05-13 11:36:40|3847.5|3847|3848.5|3847.5|3848.5|3848|3847.5|3847|686
1620905810000|2021-05-13 11:36:50|3848|3848|3848|3847.5|3848|3848|3848|3847.5|180
1620905820000|2021-05-13 11:37:00|3848.5|3848|3848|3847.5|3848.5|3848|3848|3847.5|560
1620905830000|2021-05-13 11:37:10|3847.5|3847|3847|3846.5|3848|3847|3847|3846.5|490
1620905840000|2021-05-13 11:37:20|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|111
1620905850000|2021-05-13 11:37:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|126
1620905860000|2021-05-13 11:37:40|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|71
1620905870000|2021-05-13 11:37:50|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845|107
1620905880000|2021-05-13 11:38:00|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|646
1620905890000|2021-05-13 11:38:10|3847.5|3846|3846.5|3846|3847.5|3846|3846.5|3846|482
1620905910000|2021-05-13 11:38:30|3846|3845.5|3846|3845.5|3846.5|3846|3846|3845|364
1620905920000|2021-05-13 11:38:40|3846.5||3846.5||3846.5||3846||1
1620905930000|2021-05-13 11:38:50|3847|3846|3846.5|3846|3847|3846.5|3846.5|3845.5|256
1620905940000|2021-05-13 11:39:00|3847|3846.5|3847.5|3847|3848|3847.5|3847|3846.5|2149
1620905950000|2021-05-13 11:39:10|||||||||129
1620905960000|2021-05-13 11:39:20|3848|3847.5|3848|3847|3848|3847.5|3848|3847|224
1620905970000|2021-05-13 11:39:30|3847.5|3847.5|3848.5|3848|3848.5|3848|3847.5|3847.5|353
1620905980000|2021-05-13 11:39:40|3848|3847.5|3848.5|3847.5|3848.5|3848|3847.5|3847|3466
1620905990000|2021-05-13 11:39:50|3848|3848|3848|3847.5|3848.5|3848|3848|3847.5|91
1620906000000|2021-05-13 11:40:00|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|347
1620906010000|2021-05-13 11:40:10|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|972
1620906020000|2021-05-13 11:40:20|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|759
1620906030000|2021-05-13 11:40:30|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|235
1620906040000|2021-05-13 11:40:40|3848.5|3848|3847.5|3847|3849|3848|3847.5|3847|1164
1620906050000|2021-05-13 11:40:50|||||||||52
1620906060000|2021-05-13 11:41:00|3847|3846.5|3847|3846.5|3847.5|3847|3847|3846|439
1620906070000|2021-05-13 11:41:10|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|0
1620906080000|2021-05-13 11:41:20|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|201
1620906090000|2021-05-13 11:41:30|3846.5|3846|3846.5|3845.5|3846.5|3846|3846.5|3845.5|91
1620906100000|2021-05-13 11:41:40|3846|3846|3846|3845.5|3846|3846|3846|3845.5|0
1620906110000|2021-05-13 11:41:50|3845.5|3845|3845.5|3845|3845.5|3845|3845|3844|968
1620906120000|2021-05-13 11:42:00|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844|0
1620906130000|2021-05-13 11:42:10|3845.5|3844|3845.5|3845|3845.5|3845|3845.5|3844|311
1620906140000|2021-05-13 11:42:20|3845|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|781
1620906150000|2021-05-13 11:42:30|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|15
1620906180000|2021-05-13 11:43:00|3845|3844.5|3846.5|3846|3847|3846|3845|3844.5|1717
1620906190000|2021-05-13 11:43:10|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|0
1620906200000|2021-05-13 11:43:20|3846.5|3846|3846.5|3846|3846.5|3846|3846|3845|294
1620906210000|2021-05-13 11:43:30|3846|3845.5|3845.5|3845|3846.5|3845.5|3845.5|3844.5|183
1620906220000|2021-05-13 11:43:40|3845|3844.5|3844.5|3843.5|3845|3844.5|3844|3843.5|73
1620906230000|2021-05-13 11:43:50|3844|3844|3843.5|3843|3844|3844|3843.5|3842.5|0
1620906240000|2021-05-13 11:44:00|3844|3843.5|3843|3842.5|3844|3843.5|3843|3842.5|635
1620906250000|2021-05-13 11:44:10|3843.5|3843|3844|3843.5|3844|3843.5|3843|3842.5|912
1620906260000|2021-05-13 11:44:20|3844.5|3843|3844.5|3844|3844.5|3844|3844.5|3843|1379
1620906270000|2021-05-13 11:44:30|3845|3843.5|3845|3844.5|3845|3844.5|3845|3843.5|195
1620906280000|2021-05-13 11:44:40|3844.5|3844|3844.5|3844|3845|3844|3844.5|3843.5|0
1620906290000|2021-05-13 11:44:50|3844|3843.5|3845|3844.5|3845|3844.5|3844|3843.5|92
1620906300000|2021-05-13 11:45:00|3845.5|3845|3845.5|3845|3846|3845|3845.5|3844.5|253
1620906310000|2021-05-13 11:45:10|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845|358
1620906320000|2021-05-13 11:45:20|3847|3846|3846.5|3845.5|3847|3846|3846|3845.5|0
1620906330000|2021-05-13 11:45:30||3846||3846||3846||3845.5|31
1620906340000|2021-05-13 11:45:40|3846|3845.5|3846|3845.5|3846.5|3846|3846|3845.5|6
1620906350000|2021-05-13 11:45:50|3846.5|3845|3845|3844.5|3846.5|3845|3845|3844.5|381
1620906360000|2021-05-13 11:46:00|3845.5|3845|3845|3844|3845.5|3845|3844.5|3843.5|461
1620906370000|2021-05-13 11:46:10|3844.5|3844.5|3845|3844.5|3845|3844.5|3844.5|3844|92
1620906380000|2021-05-13 11:46:20|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843|92
1620906390000|2021-05-13 11:46:30|3843.5|3843|3844.5|3843.5|3844.5|3844|3843.5|3843|55
1620906400000|2021-05-13 11:46:40|3845|3844|3844.5|3843.5|3845|3844.5|3844.5|3843.5|0
1620906410000|2021-05-13 11:46:50|3844|3843|3844.5|3843.5|3844.5|3844|3844|3843|92
1620906420000|2021-05-13 11:47:00|3844|3844|3844|3843|3844|3844|3843.5|3843|113
1620906430000|2021-05-13 11:47:10|3844.5|3843.5|3844|3843.5|3844.5|3844|3844|3843|99
1620906440000|2021-05-13 11:47:20|3843.5|3843|3843|3842|3843.5|3843|3843|3842|203
1620906450000|2021-05-13 11:47:30|3842.5|3842.5|3842.5|3842|3842.5|3842.5|3842.5|3841.5|754
1620906460000|2021-05-13 11:47:40|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|323
1620906470000|2021-05-13 11:47:50|3842|3842|3842|3841.5|3842|3842|3842|3841.5|0
1620906480000|2021-05-13 11:48:00|3841.5|3841|3842|3841|3842|3841.5|3840|3839|4935
1620906490000|2021-05-13 11:48:10|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841|3840.5|918
1620906500000|2021-05-13 11:48:20|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3839.5|2691
1620906510000|2021-05-13 11:48:30|3841|3840.5|3841|3840|3841.5|3841|3841|3840|93
1620906520000|2021-05-13 11:48:40|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841.5|3840.5|592
1620906540000|2021-05-13 11:49:00||3841||3841||3841||3841|200
1620906550000|2021-05-13 11:49:10|3841|3840.5|3841|3840|3841|3840.5|3841|3840|92
1620906560000|2021-05-13 11:49:20||3840.5||3840.5||3840.5||3840|0
1620906580000|2021-05-13 11:49:40|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|411
1620906600000|2021-05-13 11:50:00|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|96
1620906610000|2021-05-13 11:50:10|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840.5|107
1620906620000|2021-05-13 11:50:20|3841.5|3841|3841.5|3841|3842.5|3842|3841.5|3841|740
1620906630000|2021-05-13 11:50:30|3842|3840.5|3842|3841|3842|3841.5|3842|3840.5|82
1620906640000|2021-05-13 11:50:40|3841.5|3840.5|3841|3840.5|3841.5|3841|3841|3840.5|1204
1620906650000|2021-05-13 11:50:50|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|75
1620906660000|2021-05-13 11:51:00|3841.5||3841||3841.5||3841||0
1620906670000|2021-05-13 11:51:10|3841.5||3841||3841.5||3841||0
1620906680000|2021-05-13 11:51:20|3840.5|3840|3840.5|3840|3841|3840.5|3840|3839.5|2420
1620906690000|2021-05-13 11:51:30|3841|3840.5|3841|3840|3841|3840.5|3841|3840|158
1620906710000|2021-05-13 11:51:50||3840.5||3840.5||3840.5||3840|1640
1620906720000|2021-05-13 11:52:00|3841.5|3840|3840.5|3840|3841.5|3840|3840.5|3840|93
1620906730000|2021-05-13 11:52:10|3841|3840.5|3841|3840|3841|3840.5|3841|3840|0
1620906740000|2021-05-13 11:52:20|3840.5|3839.5|3839.5|3839|3840.5|3840|3839|3838.5|2055
1620906750000|2021-05-13 11:52:30|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837|1559
1620906770000|2021-05-13 11:52:50|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|255
1620906780000|2021-05-13 11:53:00|3838.5|3838|3838.5|3838|3838.5|3838.5|3838.5|3838|32
1620906790000|2021-05-13 11:53:10|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837|826
1620906810000|2021-05-13 11:53:30|3838|3837|3838|3837|3838|3837.5|3837|3836.5|1842
1620906820000|2021-05-13 11:53:40|3837.5|3837.5|3838|3837|3838|3837.5|3837|3836|1205
1620906830000|2021-05-13 11:53:50|3837.5||3837.5||3837.5||3837.5||100
1620906840000|2021-05-13 11:54:00|3837|3836.5|3837|3836|3837|3836.5|3836.5|3836|454
1620906850000|2021-05-13 11:54:10|3836.5|3835.5|3836.5|3836|3837|3836.5|3836.5|3835.5|549
1620906860000|2021-05-13 11:54:20|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|2
1620906870000|2021-05-13 11:54:30|3837|3836.5|3836.5|3836|3838|3837|3836.5|3836|4272
1620906890000|2021-05-13 11:54:50|3837|3836.5|3837|3836.5|3837.5|3837|3837|3836|1573
1620906900000|2021-05-13 11:55:00|3837.5|3837|3837.5|3837|3838|3837.5|3836.5|3836|3776
1620906910000|2021-05-13 11:55:10|3838|3837.5|3836.5|3836|3838|3837.5|3836.5|3836|1651
1620906920000|2021-05-13 11:55:20|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|634
1620906930000|2021-05-13 11:55:30|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|0
1620906940000|2021-05-13 11:55:40|3838|3837|3839|3838.5|3839|3838.5|3838|3837|34
1620906950000|2021-05-13 11:55:50|3838.5|3838|3837.5|3836.5|3838.5|3838|3837.5|3836.5|1598
1620906960000|2021-05-13 11:56:00||3837||3837||3837||3836.5|0
1620906970000|2021-05-13 11:56:10|3838|3836.5|3838|3837|3838|3837.5|3838|3836.5|647
1620906980000|2021-05-13 11:56:20||3837.5||3837.5||3837.5||3837.5|0
1620906990000|2021-05-13 11:56:30|3838.5|3838|3837|3836.5|3838.5|3838|3837|3836.5|507
1620907000000|2021-05-13 11:56:40|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|1
1620907010000|2021-05-13 11:56:50|3837|3836|3837|3836.5|3837|3836.5|3837|3836|299
1620907020000|2021-05-13 11:57:00|3837.5||3837||3837.5||3837||0
1620907030000|2021-05-13 11:57:10|3837.5|3837|3838|3837|3838|3837|3837.5|3837|90
1620907040000|2021-05-13 11:57:20|3837.5|3836.5|3837|3836|3837.5|3836.5|3836.5|3836|936
1620907050000|2021-05-13 11:57:30|3837.5|3836.5|3839|3838.5|3839|3838.5|3837.5|3836.5|588
1620907060000|2021-05-13 11:57:40|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|188
1620907070000|2021-05-13 11:57:50|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|290
1620907090000|2021-05-13 11:58:10|3839.5|3839|3837.5|3837|3840|3839|3837|3836.5|3367
1620907100000|2021-05-13 11:58:20|3837|3836.5|3837|3836.5|3837.5|3837|3837|3836.5|277
1620907110000|2021-05-13 11:58:30|3836.5|3836|3835.5|3835|3836.5|3836|3835.5|3835|1572
1620907120000|2021-05-13 11:58:40|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|489
1620907130000|2021-05-13 11:58:50|3836|3835|3835|3834.5|3836|3835|3835|3834.5|426
1620907140000|2021-05-13 11:59:00|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|256
1620907160000|2021-05-13 11:59:20|3835.5|3835|3837.5|3837|3838|3837|3835.5|3835|2357
1620907170000|2021-05-13 11:59:30|3838||3837.5||3838||3837.5||152
1620907190000|2021-05-13 11:59:50|3837|3836.5|3837|3836|3837|3836.5|3837|3836|92
1620907200000|2021-05-13 12:00:00|3836.5|3836.5|3836|3835|3836.5|3836.5|3836|3835|0
1620907210000|2021-05-13 12:00:10|3835.5|3835.5|3835.5|3835|3835.5|3835.5|3835.5|3835|0
1620907220000|2021-05-13 12:00:20|3835|3834.5|3835|3834.5|3835.5|3835|3835|3834.5|703
1620907230000|2021-05-13 12:00:30||3834||3834||3834||3834|221
1620907240000|2021-05-13 12:00:40|3834.5|3834.5|3834|3833.5|3834.5|3834.5|3834|3833.5|110
1620907250000|2021-05-13 12:00:50|3834.5|3834|3834.5|3833.5|3835.5|3835|3834.5|3833.5|1116
1620907260000|2021-05-13 12:01:00|3834|3834|3834.5|3834|3834.5|3834|3834|3833.5|1952
1620907280000|2021-05-13 12:01:20|3835|3834.5|3835.5|3834.5|3835.5|3835|3835|3834|1274
1620907290000|2021-05-13 12:01:30|3835|3834|3834.5|3834|3835|3834|3834.5|3834|92
1620907300000|2021-05-13 12:01:40|3834|3833.5|3833|3832.5|3834|3834|3833|3832|5720
1620907310000|2021-05-13 12:01:50||3832||3832.5||3832.5||3832|0
1620907320000|2021-05-13 12:02:00|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|211
1620907330000|2021-05-13 12:02:10|3832.5|3832|3831|3830|3832.5|3832|3831|3830|773
1620907340000|2021-05-13 12:02:20||3830.5||3830||3830.5||3830|0
1620907350000|2021-05-13 12:02:30|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|414
1620907360000|2021-05-13 12:02:40|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|92
1620907370000|2021-05-13 12:02:50|3831.5|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|300
1620907380000|2021-05-13 12:03:00|3832|3831|3832.5|3831.5|3832.5|3832|3832|3831|725
1620907390000|2021-05-13 12:03:10|3832||3832||3832||3832||0
1620907400000|2021-05-13 12:03:20|3832.5|3832|3832.5|3832|3832.5|3832|3832|3831.5|334
1620907420000|2021-05-13 12:03:40|3832|3831.5|3832|3831.5|3832.5|3831.5|3831.5|3831|596
1620907430000|2021-05-13 12:03:50|3832.5|3831|3832.5|3831.5|3832.5|3832|3832.5|3831|129
1620907440000|2021-05-13 12:04:00||3832||3832||3832||3831.5|0
1620907450000|2021-05-13 12:04:10|3832|3831.5|3833.5|3833|3833.5|3833|3830|3829.5|3721
1620907460000|2021-05-13 12:04:20|3833|3832.5|3833|3832|3833|3832.5|3833|3832|0
1620907470000|2021-05-13 12:04:30|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|838
1620907480000|2021-05-13 12:04:40||3831.5||3831.5||3831.5||3831.5|0
1620907490000|2021-05-13 12:04:50|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3831.5|1204
1620907500000|2021-05-13 12:05:00|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|256
1620907510000|2021-05-13 12:05:10|3833|3832|3832|3831.5|3833|3832|3832|3831.5|1268
1620907520000|2021-05-13 12:05:20|3831.5|3831|3831.5|3830.5|3831.5|3831|3831.5|3830.5|92
1620907530000|2021-05-13 12:05:30|3831|3830|3829|3828|3831|3830|3829|3828|169
1620907540000|2021-05-13 12:05:40|3828.5|3827.5|3827.5|3826.5|3828.5|3827.5|3827.5|3826.5|125
1620907550000|2021-05-13 12:05:50|3827|3826|3827|3826.5|3827|3826.5|3826.5|3826|150
1620907560000|2021-05-13 12:06:00|3827.5|3827|3828.5|3828|3829|3828.5|3827.5|3827|1254
1620907570000|2021-05-13 12:06:10|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1620907580000|2021-05-13 12:06:20|3827.5|3827|3828|3827|3828|3827|3827|3826.5|276
1620907590000|2021-05-13 12:06:30|3827.5|3827.5|3827.5|3827|3827.5|3827.5|3827.5|3827|0
1620907600000|2021-05-13 12:06:40|3828|3827.5|3829|3828|3829|3828|3828|3827|906
1620907610000|2021-05-13 12:06:50|3828.5|3828.5|3829|3828.5|3829|3828.5|3828.5|3828.5|0
1620907620000|2021-05-13 12:07:00|3829.5|3829|3830.5|3830|3830.5|3830|3829.5|3829|378
1620907630000|2021-05-13 12:07:10|3830|3829.5|3830|3829|3830|3829.5|3830|3829|97
1620907640000|2021-05-13 12:07:20|3829.5|3829.5|3830|3829|3830|3829.5|3829.5|3829|283
1620907650000|2021-05-13 12:07:30|3830.5|3829.5|3830|3829.5|3831|3830|3830|3829.5|500
1620907660000|2021-05-13 12:07:40|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|437
1620907670000|2021-05-13 12:07:50|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|0
1620907690000|2021-05-13 12:08:10|3832.5|3832|3832.5|3832|3833.5|3833|3832|3831.5|4516
1620907700000|2021-05-13 12:08:20|3833|3832.5|3832|3831.5|3833|3832.5|3832|3831.5|2922
1620907710000|2021-05-13 12:08:30|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|555
1620907720000|2021-05-13 12:08:40|3833|3831.5|3832|3831.5|3833|3831.5|3832|3831.5|1133
1620907730000|2021-05-13 12:08:50|3832.5|3831|3833|3832|3833|3832|3832|3831|1120
1620907740000|2021-05-13 12:09:00|3832.5|3832.5|3832.5|3832|3833.5|3832.5|3832.5|3831.5|1158
1620907750000|2021-05-13 12:09:10|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831|449
1620907760000|2021-05-13 12:09:20|3833|3832.5|3833|3832.5|3833.5|3833|3832.5|3832|2129
1620907770000|2021-05-13 12:09:30|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3832.5|19305
1620907780000|2021-05-13 12:09:40|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|719
1620907790000|2021-05-13 12:09:50|3834.5|3834|3835|3834|3835.5|3835|3834.5|3834|777
1620907800000|2021-05-13 12:10:00|3835.5|3834.5|3836|3835|3837|3836|3835.5|3834.5|287
1620907810000|2021-05-13 12:10:10|3836.5|3835.5|3837|3836|3837|3836.5|3836|3835.5|307
1620907820000|2021-05-13 12:10:20|3836.5|3836.5|3836|3835.5|3836.5|3836.5|3836|3835|83
1620907830000|2021-05-13 12:10:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|153
1620907840000|2021-05-13 12:10:40|3837|3836.5|3836|3835|3837.5|3837|3835.5|3835|1424
1620907850000|2021-05-13 12:10:50|3835.5|3835.5|3836|3835.5|3836|3835.5|3835.5|3835.5|175
1620907860000|2021-05-13 12:11:00|3836.5|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|490
1620907870000|2021-05-13 12:11:10|3838|3837|3837.5|3837|3838|3837|3837.5|3836.5|51
1620907880000|2021-05-13 12:11:20|3838|3837.5|3838.5|3838|3839|3838|3837.5|3837.5|220
1620907890000|2021-05-13 12:11:30|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837|195
1620907900000|2021-05-13 12:11:40|3839|3838.5|3839|3838|3839.5|3838.5|3839|3838|0
1620907910000|2021-05-13 12:11:50|3838.5|3837.5|3840|3839|3840|3839|3838|3837.5|645
1620907920000|2021-05-13 12:12:00|3839.5|3839.5|3840.5|3840|3841|3840|3839|3838|6301
1620907930000|2021-05-13 12:12:10|3841|3840.5|3841|3840|3841|3840.5|3841|3840|425
1620907940000|2021-05-13 12:12:20|3840.5|3840.5|3839.5|3839|3841|3840.5|3839.5|3839|578
1620907950000|2021-05-13 12:12:30|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|406
1620907970000|2021-05-13 12:12:50|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|238
1620907980000|2021-05-13 12:13:00|3840|3839|3839.5|3838.5|3840|3839|3839|3838.5|487
1620907990000|2021-05-13 12:13:10|3840|3839|3840|3839|3840|3839.5|3839.5|3839|136
1620908000000|2021-05-13 12:13:20|3839.5||3840||3840||3839.5||0
1620908010000|2021-05-13 12:13:30|3840.5|3839.5|3841|3840.5|3841.5|3840.5|3840.5|3839.5|0
1620908020000|2021-05-13 12:13:40|3840.5|3840|3841|3840|3841|3840|3840.5|3839.5|210
1620908040000|2021-05-13 12:14:00|3841.5|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|0
1620908060000|2021-05-13 12:14:20|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|253
1620908070000|2021-05-13 12:14:30|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|0
1620908090000|2021-05-13 12:14:50|3841|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|255
1620908110000|2021-05-13 12:15:10|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|71
1620908120000|2021-05-13 12:15:20|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841|883
1620908130000|2021-05-13 12:15:30|3842.5|3841|3842.5|3842|3842.5|3842|3842.5|3841|0
1620908140000|2021-05-13 12:15:40|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|0
1620908150000|2021-05-13 12:15:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841|358
1620908160000|2021-05-13 12:16:00|3842.5|3842|3842.5|3842|3843|3842|3842|3841.5|732
1620908170000|2021-05-13 12:16:10|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|804
1620908180000|2021-05-13 12:16:20|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|825
1620908190000|2021-05-13 12:16:30|3842.5|3842|3843.5|3843|3843.5|3843|3842.5|3842|305
1620908200000|2021-05-13 12:16:40|3844|3843.5|3843|3842.5|3844.5|3843.5|3843|3842.5|302
1620908210000|2021-05-13 12:16:50|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|85
1620908220000|2021-05-13 12:17:00|3844|3842.5|3843|3842.5|3844|3842.5|3843|3842.5|166
1620908240000|2021-05-13 12:17:20|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|670
1620908250000|2021-05-13 12:17:30|3844|3843.5|3843.5|3842.5|3844|3843.5|3843|3842.5|983
1620908260000|2021-05-13 12:17:40|3843||3843.5||3843.5||3843||0
1620908270000|2021-05-13 12:17:50||3843||3842.5||3843||3842.5|0
1620908280000|2021-05-13 12:18:00|3843|3843|3842.5|3842|3843|3843|3841.5|3841|2214
1620908290000|2021-05-13 12:18:10|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|214
1620908300000|2021-05-13 12:18:20|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|368
1620908320000|2021-05-13 12:18:40|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|536
1620908330000|2021-05-13 12:18:50|3842.5|3842|3842.5|3842|3843|3842|3842.5|3842|843
1620908340000|2021-05-13 12:19:00|3843|3842.5|3842.5|3841.5|3843.5|3842.5|3842|3841.5|3302
1620908350000|2021-05-13 12:19:10|3843|3842|3843.5|3842.5|3844|3843.5|3843|3842|587
1620908360000|2021-05-13 12:19:20|3843|3843|3843.5|3843|3843.5|3843|3843|3842.5|0
1620908370000|2021-05-13 12:19:30|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1620908390000|2021-05-13 12:19:50|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842|92
1620908400000|2021-05-13 12:20:00|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|416
1620908410000|2021-05-13 12:20:10|3844|3843.5|3844|3843.5|3844.5|3844|3844|3843.5|353
1620908420000|2021-05-13 12:20:20|3843.5|3843|3844.5|3843.5|3845|3844|3843.5|3843|1021
1620908430000|2021-05-13 12:20:30|3845|3844|3845.5|3845|3845.5|3845|3845|3844|0
1620908440000|2021-05-13 12:20:40|3846|3845.5|3846|3845.5|3846.5|3845.5|3845.5|3845|274
1620908450000|2021-05-13 12:20:50|3846.5|3846|3847|3846|3847|3846|3846.5|3846|0
1620908460000|2021-05-13 12:21:00|3846.5||3847||3847||3846.5||0
1620908470000|2021-05-13 12:21:10||3846.5||3846.5||3846.5||3846.5|0
1620908480000|2021-05-13 12:21:20|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3846.5|522
1620908490000|2021-05-13 12:21:30|3847.5|3847|3849.5|3849|3850|3849.5|3847.5|3846.5|2840
1620908500000|2021-05-13 12:21:40|3850|3849.5|3850.5|3849.5|3850.5|3850|3849|3848.5|7254
1620908510000|2021-05-13 12:21:50|3851|3850|3850.5|3850|3851|3850.5|3850.5|3850|1808
1620908520000|2021-05-13 12:22:00|3851|3850.5|3851|3850.5|3852|3851.5|3850.5|3850|2148
1620908530000|2021-05-13 12:22:10|3851.5|3850|3851.5|3850.5|3852.5|3851.5|3851.5|3850|2540
1620908540000|2021-05-13 12:22:20|3852|3851|3850.5|3850|3852.5|3851.5|3850|3849.5|2579
1620908550000|2021-05-13 12:22:30|3851|3849.5|3851|3850.5|3851.5|3851|3851|3849.5|3013
1620908560000|2021-05-13 12:22:40|3851.5|3850|3850.5|3850|3851.5|3851|3850.5|3850|1932
1620908570000|2021-05-13 12:22:50|3851|3850.5|3853|3852|3853|3852.5|3850.5|3850|2230
1620908580000|2021-05-13 12:23:00|3852.5|3851.5|3853|3852|3853.5|3853|3852|3851.5|2611
1620908590000|2021-05-13 12:23:10|3853.5|3852.5|3853.5|3853|3854|3853.5|3853|3852|1954
1620908600000|2021-05-13 12:23:20|3853|3852.5|3852|3851.5|3854|3853|3852|3851.5|3076
1620908610000|2021-05-13 12:23:30|3851.5|3851|3852|3851|3852|3851.5|3850.5|3850|1569
1620908620000|2021-05-13 12:23:40|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851|4093
1620908630000|2021-05-13 12:23:50|3853|3852.5|3851.5|3850.5|3853|3852.5|3851|3850.5|1220
1620908640000|2021-05-13 12:24:00||3851||3851||3851||3850.5|468
1620908650000|2021-05-13 12:24:10|3851|3850.5|3851|3850|3851|3851|3850.5|3850|1138
1620908660000|2021-05-13 12:24:20|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|0
1620908670000|2021-05-13 12:24:30||3850||3850.5||3850.5||3850|0
1620908690000|2021-05-13 12:24:50|3852|3851|3852|3851|3852|3851|3852|3851|0
1620908700000|2021-05-13 12:25:00|3851.5||3851.5||3851.5||3851.5||1
1620908710000|2021-05-13 12:25:10|3852||3852||3852||3852||0
1620908730000|2021-05-13 12:25:30||3851.5||3851.5||3851.5||3851.5|0
1620908740000|2021-05-13 12:25:40|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|325
1620908750000|2021-05-13 12:25:50|3852||3852||3852||3851.5||260
1620908760000|2021-05-13 12:26:00||3851.5||3851.5||3851.5||3851|0
1620908780000|2021-05-13 12:26:20|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|359
1620908790000|2021-05-13 12:26:30|||||||||77
1620908800000|2021-05-13 12:26:40|||||||||5
1620908810000|2021-05-13 12:26:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|19
1620908820000|2021-05-13 12:27:00|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|312
1620908840000|2021-05-13 12:27:20|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|150
1620908850000|2021-05-13 12:27:30|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|730
1620908860000|2021-05-13 12:27:40|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852|330
1620908870000|2021-05-13 12:27:50|||||||||200
1620908880000|2021-05-13 12:28:00|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|627
1620908890000|2021-05-13 12:28:10|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|0
1620908910000|2021-05-13 12:28:30|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|533
1620908920000|2021-05-13 12:28:40|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|298
1620908930000|2021-05-13 12:28:50||3851.5||3852||3852||3851.5|0
1620908940000|2021-05-13 12:29:00|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|2273
1620908960000|2021-05-13 12:29:20|3852.5|3852|3853|3852|3853|3852|3852.5|3852|167
1620908970000|2021-05-13 12:29:30|3852.5|3852.5|3853|3852.5|3853|3852.5|3852.5|3852|2776
1620908980000|2021-05-13 12:29:40|3852.5|3852|3852.5|3852|3853|3852.5|3852.5|3852|1192
1620908990000|2021-05-13 12:29:50|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|559
1620909000000|2021-05-13 12:30:00|3852|3851|3851.5|3850|3852|3851|3851|3850|520
1620909010000|2021-05-13 12:30:10|3852|3850.5|3852|3851|3852|3851.5|3852|3850.5|218
1620909020000|2021-05-13 12:30:20|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3851|3850.5|175
1620909030000|2021-05-13 12:30:30|3852|3851|3852|3851.5|3852|3851.5|3851.5|3851|203
1620909040000|2021-05-13 12:30:40|3851.5|3851|3851|3850.5|3851.5|3851|3850.5|3850|959
1620909050000|2021-05-13 12:30:50|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|0
1620909060000|2021-05-13 12:31:00|3852.5|3851.5|3861.5|3860.5|3862|3861.5|3852.5|3851.5|8914
1620909070000|2021-05-13 12:31:10|3861|3860|3857|3856|3861|3860|3857|3856|4147
1620909080000|2021-05-13 12:31:20|3857.5|3856.5|3855|3854|3858|3857.5|3855|3854|1420
1620909090000|2021-05-13 12:31:30|3855.5|3854.5|3856.5|3855.5|3856.5|3856|3855.5|3854.5|503
1620909100000|2021-05-13 12:31:40|3856|3855|3854|3853|3856|3855|3854|3852.5|785
1620909110000|2021-05-13 12:31:50|3854.5|3853.5|3854|3853.5|3855|3854|3854|3853|316
1620909120000|2021-05-13 12:32:00|3854.5|3854|3853.5|3852.5|3855|3854.5|3853.5|3852.5|956
1620909130000|2021-05-13 12:32:10|3854|3853|3853.5|3853|3854.5|3853.5|3853.5|3852.5|216
1620909140000|2021-05-13 12:32:20|3853|3852.5|3852|3851|3853.5|3852.5|3851|3850.5|92
1620909150000|2021-05-13 12:32:30|3852.5|3852|3852|3851|3853|3852.5|3852|3851|663
1620909160000|2021-05-13 12:32:40|3851.5|3851.5|3853|3852|3853|3852|3851.5|3851|0
1620909170000|2021-05-13 12:32:50|3852.5|3852.5|3853|3852.5|3853.5|3852.5|3852.5|3852.5|0
1620909180000|2021-05-13 12:33:00|3853.5|3853|3851|3850|3853.5|3853|3851|3850|1771
1620909190000|2021-05-13 12:33:10|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3850.5|3850|1574
1620909200000|2021-05-13 12:33:20|3850.5|3850|3849.5|3849|3850.5|3850|3849.5|3848.5|1062
1620909210000|2021-05-13 12:33:30|3850|3849.5|3851|3850.5|3851|3850.5|3850|3849.5|1793
1620909220000|2021-05-13 12:33:40|3851.5|3851|3852|3851.5|3852.5|3851.5|3851|3850.5|1968
1620909230000|2021-05-13 12:33:50|3851.5|3851|3852|3851.5|3852.5|3851.5|3851.5|3850.5|2
1620909240000|2021-05-13 12:34:00|3852.5|3852|3853.5|3853|3854|3853|3852.5|3852|854
1620909250000|2021-05-13 12:34:10|3854|3853.5|3853|3852|3854.5|3854|3853|3852|1392
1620909260000|2021-05-13 12:34:20|3853.5|3852.5|3853.5|3852.5|3854|3853|3853.5|3852|690
1620909270000|2021-05-13 12:34:30|3853|3853|3853|3852.5|3853|3853|3853|3852.5|163
1620909280000|2021-05-13 12:34:40|3852.5|3852|3852.5|3852|3853|3852|3852|3851|831
1620909290000|2021-05-13 12:34:50|3852|3851.5|3852.5|3851.5|3852.5|3852|3852|3851|0
1620909300000|2021-05-13 12:35:00|3853|3852|3853|3852|3853.5|3852.5|3852.5|3852|5
1620909310000|2021-05-13 12:35:10|3852.5|3852.5|3853.5|3852.5|3853.5|3853|3852.5|3852.5|575
1620909320000|2021-05-13 12:35:20|3853||3853||3853||3853||175
1620909330000|2021-05-13 12:35:30|3852.5|3852|3855|3854|3855|3854|3852.5|3852|389
1620909340000|2021-05-13 12:35:40|3855.5|3854.5|3856|3855.5|3856|3855.5|3855.5|3854.5|355
1620909350000|2021-05-13 12:35:50|3856.5|3856|3858|3857.5|3858|3857.5|3856.5|3856|67
1620909360000|2021-05-13 12:36:00|3858.5|3858|3859.5|3858.5|3860.5|3859.5|3858.5|3858|1277
1620909370000|2021-05-13 12:36:10|3859|3859|3860|3859|3861.5|3861|3859|3858.5|949
1620909380000|2021-05-13 12:36:20|3859.5|3858.5|3859.5|3859|3860.5|3859.5|3859|3858.5|355
1620909390000|2021-05-13 12:36:30|3859|3858.5|3860|3859|3860.5|3859.5|3859|3858|843
1620909400000|2021-05-13 12:36:40|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3859.5|3858.5|207
1620909410000|2021-05-13 12:36:50|3860|3860|3860.5|3859.5|3861|3860|3860|3859.5|143
1620909420000|2021-05-13 12:37:00|3860|3859|3859|3858.5|3860|3859.5|3859|3858|538
1620909430000|2021-05-13 12:37:10|3858.5|3858|3857.5|3857|3858.5|3858|3857|3856.5|524
1620909440000|2021-05-13 12:37:20|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856|631
1620909450000|2021-05-13 12:37:30|3857|3856.5|3856.5|3856|3857.5|3857|3856.5|3856|116
1620909460000|2021-05-13 12:37:40|3856|3855.5|3856.5|3855.5|3856.5|3856|3855.5|3854.5|504
1620909470000|2021-05-13 12:37:50|3856|3855|3856|3855|3857|3856|3855.5|3854.5|5
1620909480000|2021-05-13 12:38:00|3856.5|3855.5|3855|3854.5|3856.5|3855.5|3855|3854.5|107
1620909500000|2021-05-13 12:38:20|3854.5|3854|3854|3853|3854.5|3854|3853.5|3853|602
1620909510000|2021-05-13 12:38:30||3853.5||3853||3853.5||3853|0
1620909520000|2021-05-13 12:38:40|3854.5|3853.5|3853.5|3852.5|3854.5|3854|3853.5|3852.5|513
1620909530000|2021-05-13 12:38:50|3854|3853|3853.5|3853|3854|3853.5|3853|3852.5|1391
1620909540000|2021-05-13 12:39:00|3854|3852.5|3854.5|3853.5|3854.5|3854|3854|3852.5|922
1620909550000|2021-05-13 12:39:10|3855|3854|3855.5|3855|3855.5|3855|3854.5|3853.5|142
1620909560000|2021-05-13 12:39:20|3855|3854.5|3855|3854|3855|3854.5|3854.5|3853.5|187
1620909570000|2021-05-13 12:39:30|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3853.5|0
1620909580000|2021-05-13 12:39:40|3854.5|3853.5|3853.5|3853|3854.5|3854|3853.5|3853|93
1620909590000|2021-05-13 12:39:50|3854|3853.5|3854|3853.5|3854.5|3853.5|3854|3853|406
1620909600000|2021-05-13 12:40:00|3854.5|3853|3854|3853|3854.5|3854|3854|3853|0
1620909610000|2021-05-13 12:40:10|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854|3853|241
1620909620000|2021-05-13 12:40:20|3854|3854|3855|3854|3855|3854.5|3854|3853.5|78
1620909630000|2021-05-13 12:40:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|0
1620909640000|2021-05-13 12:40:40|3855|3854.5|3855.5|3855|3856|3855.5|3855|3854.5|1665
1620909650000|2021-05-13 12:40:50|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|183
1620909670000|2021-05-13 12:41:10|3855.5|3854.5|3855|3854.5|3855.5|3854.5|3854.5|3854|179
1620909680000|2021-05-13 12:41:20|3855.5|3855|3856.5|3856|3856.5|3856|3855.5|3855|0
1620909690000|2021-05-13 12:41:30|3857|3856.5|3856.5|3856|3857|3856.5|3856|3855.5|293
1620909700000|2021-05-13 12:41:40|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|140
1620909710000|2021-05-13 12:41:50|3857|3856.5|3857|3856|3857|3856.5|3856.5|3856|488
1620909720000|2021-05-13 12:42:00|3856.5|3856.5|3857.5|3856.5|3858|3857|3856.5|3856|91
1620909730000|2021-05-13 12:42:10|3858|3857|3857|3856.5|3858.5|3858|3857|3856.5|631
1620909740000|2021-05-13 12:42:20|3857.5|3857|3857.5|3856.5|3858|3857.5|3857.5|3856.5|408
1620909750000|2021-05-13 12:42:30|3858|3857|3857.5|3856.5|3858|3857|3857.5|3856.5|48
1620909760000|2021-05-13 12:42:40|3857|3857|3857.5|3857|3857.5|3857|3857|3856.5|0
1620909770000|2021-05-13 12:42:50|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|302
1620909780000|2021-05-13 12:43:00|3858|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|546
1620909790000|2021-05-13 12:43:10|3858.5|3858|3858.5|3857.5|3859|3858.5|3858.5|3857.5|462
1620909800000|2021-05-13 12:43:20|3859|3858|3858.5|3858|3859|3858|3858.5|3858|0
1620909810000|2021-05-13 12:43:30|3859|3858.5|3859|3858|3859|3858.5|3858.5|3858|1
1620909820000|2021-05-13 12:43:40|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3857.5|3857|352
1620909830000|2021-05-13 12:43:50|3858.5|3857|3857.5|3856.5|3858.5|3857|3857|3856.5|91
1620909840000|2021-05-13 12:44:00|3857|3856|3857.5|3856.5|3857.5|3856.5|3856.5|3855.5|291
1620909850000|2021-05-13 12:44:10|3857|3856|3857|3856.5|3857.5|3857|3856.5|3856|4266
1620909860000|2021-05-13 12:44:20|3857.5|3857|3857.5|3856.5|3858|3857|3857|3856.5|136
1620909870000|2021-05-13 12:44:30|3858|3857|3858|3857.5|3858|3857.5|3858|3857|0
1620909880000|2021-05-13 12:44:40|3857.5|3857|3858|3857|3858|3857|3857.5|3857|205
1620909890000|2021-05-13 12:44:50|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|3
1620909900000|2021-05-13 12:45:00|3858.5|3858|3859|3858.5|3859|3858.5|3858.5|3858|258
1620909910000|2021-05-13 12:45:10|3858.5|3858|3858.5|3858|3859.5|3859|3858.5|3858|912
1620909920000|2021-05-13 12:45:20|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858|197
1620909930000|2021-05-13 12:45:30|3859.5|3859|3859.5|3859|3860.5|3859.5|3859.5|3858.5|376
1620909940000|2021-05-13 12:45:40|3859|3858.5|3859|3858.5|3859.5|3859|3859|3858.5|735
1620909950000|2021-05-13 12:45:50|3859.5|3859|3859.5|3858.5|3859.5|3859|3859.5|3858.5|217
1620909960000|2021-05-13 12:46:00|3859|3859|3859.5|3858.5|3859.5|3859|3859|3858.5|91
1620909970000|2021-05-13 12:46:10|3859|3858|3858|3857|3859|3858|3857.5|3857|446
1620909980000|2021-05-13 12:46:20|3857.5|3857.5|3859|3858|3859|3858|3857.5|3857.5|103
1620909990000|2021-05-13 12:46:30|3858.5|3858.5|3859|3858.5|3859|3858.5|3858.5|3858.5|0
1620910000000|2021-05-13 12:46:40|||||||||200
1620910010000|2021-05-13 12:46:50|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857|1978
1620910020000|2021-05-13 12:47:00|3858|3858|3859|3858|3859|3858.5|3858|3857.5|0
1620910030000|2021-05-13 12:47:10|3858.5|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|304
1620910040000|2021-05-13 12:47:20|3858.5|3858|3858|3857.5|3859|3858|3858|3857.5|456
1620910050000|2021-05-13 12:47:30|3858.5|3858|3858.5|3857.5|3858.5|3858|3858.5|3857.5|310
1620910060000|2021-05-13 12:47:40|3858||3858||3858.5||3858||235
1620910070000|2021-05-13 12:47:50|3857.5|3857|3857|3856.5|3857.5|3857|3856.5|3856|687
1620910080000|2021-05-13 12:48:00|3857.5|3857|3857.5|3856.5|3858|3857.5|3857|3856.5|647
1620910090000|2021-05-13 12:48:10|3858|3857|3858|3857.5|3858.5|3858|3858|3857|92
1620910100000|2021-05-13 12:48:20|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|192
1620910110000|2021-05-13 12:48:30|3856.5|3856|3856.5|3856|3856.5|3856.5|3856.5|3856|168
1620910120000|2021-05-13 12:48:40|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|0
1620910130000|2021-05-13 12:48:50|3855.5|3855|3856|3855.5|3856|3855.5|3855.5|3855|0
1620910140000|2021-05-13 12:49:00|3856.5|3856|3857.5|3857|3857.5|3857|3856.5|3856|91
1620910150000|2021-05-13 12:49:10|3858|3856.5|3857.5|3856.5|3858|3857.5|3857|3856.5|150
1620910160000|2021-05-13 12:49:20|3857|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|91
1620910170000|2021-05-13 12:49:30|3857|3857|3857|3856.5|3857.5|3857|3857|3856.5|1
1620910180000|2021-05-13 12:49:40|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|225
1620910190000|2021-05-13 12:49:50|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|233
1620910200000|2021-05-13 12:50:00|3857.5|3857|3858|3857|3858|3857.5|3857.5|3857|404
1620910210000|2021-05-13 12:50:10|3857.5|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|348
1620910220000|2021-05-13 12:50:20|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|119
1620910230000|2021-05-13 12:50:30|3857.5|3857|3858|3857|3858|3857|3857.5|3857|2
1620910240000|2021-05-13 12:50:40|3857.5|3857.5|3856.5|3855.5|3857.5|3857.5|3856|3855.5|102
1620910250000|2021-05-13 12:50:50|3857|3856|3856.5|3856|3857|3856|3856.5|3855.5|0
1620910260000|2021-05-13 12:51:00|3857|3856.5|3856.5|3856|3857.5|3857|3856.5|3855.5|724
1620910270000|2021-05-13 12:51:10|3856|3855.5|3856|3855|3856.5|3856|3855.5|3855|1993
1620910280000|2021-05-13 12:51:20|3855.5|3855.5|3856.5|3856|3856.5|3856|3855.5|3855.5|756
1620910290000|2021-05-13 12:51:30|3856|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3854.5|1142
1620910300000|2021-05-13 12:51:40|3856|3855.5|3855|3854.5|3856|3855.5|3854.5|3854|326
1620910310000|2021-05-13 12:51:50|3855.5|3855|3854.5|3854|3855.5|3855|3854.5|3854|752
1620910320000|2021-05-13 12:52:00|3855|3854.5|3856.5|3855.5|3856.5|3855.5|3855|3854.5|847
1620910330000|2021-05-13 12:52:10|3856|3855|3857.5|3857|3857.5|3857|3856|3855|1052
1620910340000|2021-05-13 12:52:20|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|254
1620910350000|2021-05-13 12:52:30|3857|3856.5|3857.5|3856.5|3857.5|3857|3857|3856.5|48
1620910360000|2021-05-13 12:52:40|3858|3857|3857.5|3857|3858|3857|3857.5|3857|0
1620910370000|2021-05-13 12:52:50|3858|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|359
1620910380000|2021-05-13 12:53:00|3858.5|3858|3859|3858.5|3859|3858.5|3858.5|3858|367
1620910390000|2021-05-13 12:53:10|3859.5|3859|3859.5|3858.5|3859.5|3859|3859.5|3858.5|53
1620910400000|2021-05-13 12:53:20||3859||3858.5||3859||3858.5|0
1620910410000|2021-05-13 12:53:30|3859|3859|3858|3857.5|3859|3859|3857.5|3856.5|476
1620910420000|2021-05-13 12:53:40|3858.5|3858|3858.5|3857.5|3859.5|3859|3858.5|3857.5|1493
1620910430000|2021-05-13 12:53:50|3859|3858|3857|3856.5|3859|3858|3856.5|3856|1171
1620910440000|2021-05-13 12:54:00|3857.5|3856|3856|3855.5|3857.5|3857|3856|3855.5|1373
1620910450000|2021-05-13 12:54:10|3856.5|3856|3856|3855.5|3857|3856|3855.5|3855|154
1620910460000|2021-05-13 12:54:20|3856.5|3855|3856|3855.5|3856.5|3856|3856|3855|0
1620910470000|2021-05-13 12:54:30|3855.5|3855|3856.5|3855.5|3857|3856|3855.5|3855|70
1620910480000|2021-05-13 12:54:40|3856|3855|3856|3855|3856|3855|3856|3855|10
1620910490000|2021-05-13 12:54:50|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3855|48
1620910500000|2021-05-13 12:55:00|3856.5|3855.5|3857|3856.5|3857.5|3857|3856|3855.5|218
1620910510000|2021-05-13 12:55:10|3857.5||3857.5||3857.5||3857.5||52
1620910520000|2021-05-13 12:55:20|3858|3857|3858|3857|3858|3857|3857.5|3857|0
1620910530000|2021-05-13 12:55:30|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857|50
1620910540000|2021-05-13 12:55:40|3858.5|3858|3858|3857|3858.5|3858|3858|3857|0
1620910550000|2021-05-13 12:55:50|3857.5|3857.5|3856.5|3856|3857.5|3857.5|3856.5|3855.5|756
1620910560000|2021-05-13 12:56:00|3857|3856.5|3856|3855|3857.5|3857|3856|3855|393
1620910570000|2021-05-13 12:56:10|3856.5|3855.5|3856|3855.5|3856.5|3856|3856|3855.5|0
1620910580000|2021-05-13 12:56:20|3856.5|3855|3856|3855.5|3856.5|3855.5|3856|3855|0
1620910590000|2021-05-13 12:56:30|3856.5|3856|3856.5|3855.5|3856.5|3856|3856|3855.5|0
1620910600000|2021-05-13 12:56:40|3856|3856|3856|3855.5|3856|3856|3856|3855.5|0
1620910620000|2021-05-13 12:57:00|3856.5|3856|3857|3856|3857|3856.5|3856.5|3855.5|203
1620910630000|2021-05-13 12:57:10|3857.5|3856.5|3856|3855.5|3857.5|3856.5|3855.5|3855|966
1620910640000|2021-05-13 12:57:20|3856.5|3856|3857|3856.5|3857|3856.5|3855.5|3855|1597
1620910650000|2021-05-13 12:57:30|3857.5|3857|3857.5|3856.5|3857.5|3857|3857|3856|391
1620910660000|2021-05-13 12:57:40|3857|3856|3855.5|3855|3857|3856.5|3855.5|3854.5|416
1620910670000|2021-05-13 12:57:50|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3855.5|3855|588
1620910680000|2021-05-13 12:58:00|3856|3856|3856.5|3855.5|3856.5|3856|3855.5|3855|338
1620910690000|2021-05-13 12:58:10||3856||3856||3856||3856|0
1620910700000|2021-05-13 12:58:20|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|1
1620910710000|2021-05-13 12:58:30|3857|3856|3857|3856|3857|3856|3856.5|3856|91
1620910720000|2021-05-13 12:58:40|3857.5|3856.5|3857.5|3857|3857.5|3857|3857.5|3856.5|0
1620910730000|2021-05-13 12:58:50|3858|3857.5|3858|3857|3858|3857.5|3858|3857|154
1620910740000|2021-05-13 12:59:00||3857.5||3857.5||3857.5||3857.5|0
1620910750000|2021-05-13 12:59:10|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|194
1620910760000|2021-05-13 12:59:20|3859|3857.5|3858.5|3857.5|3859|3857.5|3858|3857.5|115
1620910770000|2021-05-13 12:59:30||3858||3858||3858||3858|0
1620910790000|2021-05-13 12:59:50|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|87
1620910800000|2021-05-13 13:00:00|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|5067
1620910810000|2021-05-13 13:00:10|3859|3858.5|3858.5|3858|3859|3859|3858.5|3858|260
1620910820000|2021-05-13 13:00:20|3859|3858.5|3860|3859.5|3860|3859.5|3859|3858.5|766
1620910830000|2021-05-13 13:00:30|3860.5|3860|3860.5|3859.5|3861|3860.5|3860.5|3859.5|1193
1620910840000|2021-05-13 13:00:40|3861|3860|3860|3859.5|3861|3860|3860|3859.5|1157
1620910850000|2021-05-13 13:00:50|3859.5|3859|3860.5|3859.5|3860.5|3859.5|3859.5|3859|25
1620910860000|2021-05-13 13:01:00|3860|3860|3859|3858|3860|3860|3857.5|3857|1284
1620910870000|2021-05-13 13:01:10|3858.5|3858.5|3859.5|3859|3859.5|3859|3858.5|3858.5|259
1620910880000|2021-05-13 13:01:20|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|0
1620910890000|2021-05-13 13:01:30|3859|3858.5|3857.5|3856.5|3859|3858.5|3857|3856.5|1556
1620910900000|2021-05-13 13:01:40|3857|3856|3856|3855.5|3857|3856|3856|3855.5|108
1620910910000|2021-05-13 13:01:50|3856.5|3856|3855.5|3854.5|3856.5|3856|3855|3854.5|848
1620910920000|2021-05-13 13:02:00|3855|3854|3855|3854.5|3855|3854.5|3854.5|3854|408
1620910930000|2021-05-13 13:02:10|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|474
1620910940000|2021-05-13 13:02:20|3856|3855.5|3856|3855|3856|3855.5|3856|3855|0
1620910950000|2021-05-13 13:02:30|3855.5|3855.5|3855.5|3855|3856.5|3855.5|3855|3854.5|3855
1620910960000|2021-05-13 13:02:40|3856|3855.5|3855.5|3855|3856|3855.5|3855|3854.5|372
1620910970000|2021-05-13 13:02:50|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854|193
1620910980000|2021-05-13 13:03:00|3855|3855|3856|3855|3856|3855.5|3855|3855|167
1620910990000|2021-05-13 13:03:10|3855.5|3854.5|3855|3854|3855.5|3855|3854.5|3853.5|284
1620911000000|2021-05-13 13:03:20|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3853.5|0
1620911010000|2021-05-13 13:03:30|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854|3853.5|121
1620911020000|2021-05-13 13:03:40|3855|3854|3854.5|3854|3855|3854|3854.5|3854|0
1620911030000|2021-05-13 13:03:50|3855|3854.5|3853.5|3853|3855.5|3854.5|3853.5|3853|2288
1620911040000|2021-05-13 13:04:00|3854|3853.5|3855|3854|3855|3854.5|3854|3853.5|104
1620911050000|2021-05-13 13:04:10|3854.5|3853.5|3854.5|3854|3855|3854|3854.5|3853.5|0
1620911060000|2021-05-13 13:04:20|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3853.5|1091
1620911070000|2021-05-13 13:04:30|3854|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|316
1620911080000|2021-05-13 13:04:40|3854.5|3854|3854.5|3853.5|3855|3854|3854.5|3853.5|227
1620911090000|2021-05-13 13:04:50|3854|3853|3853.5|3853|3854|3853|3853.5|3853|168
1620911100000|2021-05-13 13:05:00|3854|3853.5|3854.5|3854|3854.5|3854|3853.5|3853|625
1620911110000|2021-05-13 13:05:10|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854.5|161
1620911120000|2021-05-13 13:05:20|3856|3855|3855.5|3854.5|3856.5|3855.5|3855|3854.5|8137
1620911130000|2021-05-13 13:05:30|3855|3855|3855|3854.5|3855.5|3855|3855|3854.5|129
1620911140000|2021-05-13 13:05:40|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|215
1620911150000|2021-05-13 13:05:50|3855|3854.5|3856|3855.5|3856|3855.5|3855|3854.5|799
1620911160000|2021-05-13 13:06:00|3855.5|3855|3856|3855.5|3856.5|3856|3855.5|3855|2710
1620911170000|2021-05-13 13:06:10|3855.5|3855|3856.5|3855.5|3856.5|3855.5|3855.5|3855|248
1620911180000|2021-05-13 13:06:20|3856|3856|3855.5|3855|3856.5|3856|3855.5|3855|336
1620911190000|2021-05-13 13:06:30|3855|3854.5|3855.5|3855|3856|3855.5|3855|3854.5|193
1620911200000|2021-05-13 13:06:40|3856|3854.5|3856|3855.5|3856.5|3855.5|3856|3854.5|91
1620911210000|2021-05-13 13:06:50|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|940
1620911220000|2021-05-13 13:07:00|3855.5|3854.5|3855.5|3855|3856|3855|3855|3854.5|299
1620911230000|2021-05-13 13:07:10|3856||3855.5||3856||3855.5||0
1620911240000|2021-05-13 13:07:20|3856|3855.5|3857|3856.5|3858.5|3858|3855.5|3855.5|995
1620911250000|2021-05-13 13:07:30|3857.5|3857|3856|3855.5|3857.5|3857|3856|3855.5|1373
1620911260000|2021-05-13 13:07:40||3855||3855||3855.5||3855|0
1620911270000|2021-05-13 13:07:50|3855.5|3854.5|3855|3854.5|3855.5|3854.5|3855|3854|218
1620911280000|2021-05-13 13:08:00||3854||3854.5||3854.5||3854|0
1620911290000|2021-05-13 13:08:10|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|90
1620911310000|2021-05-13 13:08:30|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|647
1620911320000|2021-05-13 13:08:40|3855.5||3855.5||3855.5||3855||65
1620911330000|2021-05-13 13:08:50|3855|3855|3856.5|3855.5|3856.5|3855.5|3855|3855|169
1620911340000|2021-05-13 13:09:00|3857|3856|3857|3856.5|3857.5|3857|3857|3856|594
1620911350000|2021-05-13 13:09:10|3857.5|3856|3858|3857.5|3858.5|3857.5|3857.5|3856|59
1620911360000|2021-05-13 13:09:20|3858.5|3858|3858|3857.5|3859.5|3858.5|3858|3857.5|3074
1620911370000|2021-05-13 13:09:30|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|84
1620911380000|2021-05-13 13:09:40|3858|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|93
1620911390000|2021-05-13 13:09:50|3858.5|3858|3858|3857.5|3859|3858.5|3858|3857.5|728
1620911400000|2021-05-13 13:10:00|3857.5|3857|3858|3857|3858|3857|3857.5|3857|264
1620911410000|2021-05-13 13:10:10|3857.5|3857.5|3857.5|3857|3857.5|3857.5|3857.5|3857|0
1620911420000|2021-05-13 13:10:20|3857|3856.5|3857|3856.5|3857|3856.5|3856.5|3856|413
1620911430000|2021-05-13 13:10:30|3856.5|3856|3857|3856|3857|3856.5|3856.5|3856|174
1620911440000|2021-05-13 13:10:40|3856.5|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|0
1620911450000|2021-05-13 13:10:50|3857||3857||3857||3856.5||400
1620911460000|2021-05-13 13:11:00|3856.5|3855.5|3855.5|3855|3857|3855.5|3855.5|3855|140
1620911470000|2021-05-13 13:11:10|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854|227
1620911480000|2021-05-13 13:11:20|3854.5|3854|3855.5|3855|3856|3855.5|3854.5|3854|262
1620911490000|2021-05-13 13:11:30|3856|3854.5|3855.5|3854.5|3856|3855.5|3855.5|3854.5|219
1620911500000|2021-05-13 13:11:40|3855|3855|3855.5|3855|3855.5|3855|3855|3854.5|93
1620911510000|2021-05-13 13:11:50|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854|84
1620911520000|2021-05-13 13:12:00|3855.5|3855|3856.5|3855.5|3856.5|3856|3855.5|3855|573
1620911530000|2021-05-13 13:12:10|3856|3855|3855|3854.5|3856.5|3855|3855|3854.5|776
1620911540000|2021-05-13 13:12:20|3855.5|3855|3855.5|3854.5|3855.5|3855|3855|3854|817
1620911550000|2021-05-13 13:12:30|3856|3855|3856.5|3855.5|3856.5|3856|3856|3855|420
1620911560000|2021-05-13 13:12:40|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|83
1620911570000|2021-05-13 13:12:50|3855|3854|3855|3854.5|3855|3854.5|3855|3854|0
1620911580000|2021-05-13 13:13:00|3855.5|3854|3855.5|3855|3855.5|3855|3855.5|3854|529
1620911590000|2021-05-13 13:13:10|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|22
1620911600000|2021-05-13 13:13:20|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|253
1620911610000|2021-05-13 13:13:30|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|231
1620911620000|2021-05-13 13:13:40|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|1039
1620911630000|2021-05-13 13:13:50|3855|3854.5|3854.5|3854|3855|3854.5|3854|3853|561
1620911650000|2021-05-13 13:14:10|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|506
1620911660000|2021-05-13 13:14:20|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|225
1620911670000|2021-05-13 13:14:30|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852|556
1620911680000|2021-05-13 13:14:40||3852.5||3852.5||3852.5||3852.5|0
1620911690000|2021-05-13 13:14:50|3854|3853|3854|3853.5|3854|3853.5|3854|3853|456
1620911700000|2021-05-13 13:15:00|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|390
1620911710000|2021-05-13 13:15:10|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|0
1620911730000|2021-05-13 13:15:30|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|270
1620911740000|2021-05-13 13:15:40|3855.5|3855|3856|3855.5|3856|3855.5|3855.5|3855|354
1620911750000|2021-05-13 13:15:50|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|371
1620911760000|2021-05-13 13:16:00|3857|3856.5|3855.5|3855|3857|3856.5|3855.5|3855|602
1620911770000|2021-05-13 13:16:10|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|669
1620911780000|2021-05-13 13:16:20|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|1091
1620911790000|2021-05-13 13:16:30||3855||3855||3855||3855|0
1620911800000|2021-05-13 13:16:40|3855|3854.5|3854.5|3854|3855|3855|3854.5|3854|62
1620911810000|2021-05-13 13:16:50|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854|0
1620911820000|2021-05-13 13:17:00|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|0
1620911830000|2021-05-13 13:17:10|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|923
1620911840000|2021-05-13 13:17:20|3856|3855|3855.5|3855|3856|3855.5|3855.5|3855|676
1620911850000|2021-05-13 13:17:30|3855|3854.5|3855|3854|3855|3854.5|3853.5|3853|1367
1620911860000|2021-05-13 13:17:40|||||||||3
1620911870000|2021-05-13 13:17:50|3854|3853.5|3854.5|3854|3855|3854|3854|3853.5|2148
1620911880000|2021-05-13 13:18:00||3853.5||3854||3854||3853.5|0
1620911890000|2021-05-13 13:18:10|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854.5|473
1620911900000|2021-05-13 13:18:20|3855|3854|3855.5|3855|3855.5|3855|3855|3854|461
1620911910000|2021-05-13 13:18:30|3856|3855.5|3855|3854.5|3856|3855.5|3855|3854.5|1881
1620911920000|2021-05-13 13:18:40|3855.5|3854|3855|3854.5|3855.5|3854.5|3854|3853|2603
1620911930000|2021-05-13 13:18:50|3854.5|3854|3854.5|3854|3855|3854|3854|3853.5|1237
1620911940000|2021-05-13 13:19:00|3854|3853|3854|3853.5|3854|3853.5|3853.5|3853|1225
1620911950000|2021-05-13 13:19:10|3854.5|3854|3854.5|3854|3855|3854.5|3854.5|3854|519
1620911980000|2021-05-13 13:19:40|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|125
1620911990000|2021-05-13 13:19:50|3854.5|3854|3853.5|3853|3854.5|3854|3853|3852.5|1612
1620912000000|2021-05-13 13:20:00|3854|3852.5|3854.5|3854|3854.5|3854|3854|3852.5|124
1620912010000|2021-05-13 13:20:10|3855|3853.5|3854.5|3853.5|3855|3854|3854|3853.5|541
1620912020000|2021-05-13 13:20:20|3854|3854|3854|3853|3854|3854|3853.5|3853|91
1620912030000|2021-05-13 13:20:30|3853.5|3853.5|3853|3852.5|3853.5|3853.5|3852.5|3852|446
1620912050000|2021-05-13 13:20:50|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|101
1620912060000|2021-05-13 13:21:00|3854|3852.5|3853.5|3852.5|3854|3852.5|3853|3852.5|403
1620912070000|2021-05-13 13:21:10|3854|3853|3854.5|3853.5|3855|3854.5|3854|3852.5|1005
1620912080000|2021-05-13 13:21:20|3855|3854|3855|3854|3855|3854.5|3854.5|3853.5|183
1620912090000|2021-05-13 13:21:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854|0
1620912100000|2021-05-13 13:21:40|3856|3854.5|3854.5|3853.5|3856|3854.5|3854|3853.5|1098
1620912110000|2021-05-13 13:21:50|3855|3854|3855.5|3854.5|3855.5|3854.5|3855|3853.5|475
1620912120000|2021-05-13 13:22:00|3855|3855|3856|3855|3856|3855|3855|3854.5|0
1620912130000|2021-05-13 13:22:10|3856.5|3855.5|3858|3857|3858|3857|3856.5|3855.5|1313
1620912140000|2021-05-13 13:22:20|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|0
1620912150000|2021-05-13 13:22:30|3858|3858|3857|3856|3859|3858|3857|3856|1564
1620912160000|2021-05-13 13:22:40|3857.5|3856.5|3857.5|3857|3858|3857|3857.5|3856.5|118
1620912170000|2021-05-13 13:22:50|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|73
1620912180000|2021-05-13 13:23:00|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|341
1620912190000|2021-05-13 13:23:10|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|93
1620912200000|2021-05-13 13:23:20|3857|3856.5|3858|3857.5|3858|3857.5|3857|3856.5|895
1620912210000|2021-05-13 13:23:30|3858.5|3858|3859|3858|3859|3858|3858.5|3858|258
1620912220000|2021-05-13 13:23:40|3858.5||3859||3859||3858.5||1
1620912230000|2021-05-13 13:23:50|3858.5|3858.5|3858.5|3858|3860|3859|3858.5|3858|1128
1620912250000|2021-05-13 13:24:10|3859|3857.5|3858|3857|3859|3857.5|3858|3857|346
1620912260000|2021-05-13 13:24:20||3857.5||3857.5||3857.5||3857.5|0
1620912270000|2021-05-13 13:24:30|3858.5|3858|3859|3858|3859|3858.5|3858.5|3858|264
1620912280000|2021-05-13 13:24:40|3858.5|3858.5|3858.5|3858|3858.5|3858.5|3858.5|3858|175
1620912290000|2021-05-13 13:24:50|3859|3857.5|3858.5|3857.5|3859|3858|3858.5|3857.5|680
1620912310000|2021-05-13 13:25:10|3859|3858|3859|3858.5|3859|3858.5|3858.5|3858|78
1620912320000|2021-05-13 13:25:20|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|431
1620912330000|2021-05-13 13:25:30|3858|3858|3858.5|3858|3859|3858|3858|3858|92
1620912340000|2021-05-13 13:25:40|3859|3858.5|3859|3858.5|3859|3858.5|3858.5|3858|409
1620912350000|2021-05-13 13:25:50|3858.5|3858|3858.5|3858|3858.5|3858|3858|3857.5|60
1620912360000|2021-05-13 13:26:00|3858|3857.5|3858.5|3858|3858.5|3858|3857.5|3857|656
1620912370000|2021-05-13 13:26:10|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|434
1620912380000|2021-05-13 13:26:20|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|1526
1620912390000|2021-05-13 13:26:30|3858|3857.5|3858|3857|3858|3857.5|3858|3857|683
1620912400000|2021-05-13 13:26:40|3857.5|3856.5|3859|3858|3859|3858.5|3857.5|3856.5|1147
1620912410000|2021-05-13 13:26:50||3858.5||3858.5||3858.5||3858.5|0
1620912420000|2021-05-13 13:27:00|3860|3859|3861|3860.5|3861|3860.5|3860|3859|659
1620912430000|2021-05-13 13:27:10|3861.5|3861|3860.5|3860|3862.5|3861.5|3860.5|3860|5026
1620912440000|2021-05-13 13:27:20|3860|3859.5|3858.5|3858|3860.5|3860|3858.5|3858|3045
1620912450000|2021-05-13 13:27:30|3858|3857.5|3858.5|3857.5|3859|3858|3858|3857.5|67
1620912460000|2021-05-13 13:27:40|3858|3858|3859|3858|3859|3858|3858|3858|0
1620912470000|2021-05-13 13:27:50|3858.5|3857.5|3857.5|3857|3858.5|3858|3857.5|3857|1483
1620912480000|2021-05-13 13:28:00|3857|3856.5|3857.5|3857|3858.5|3857.5|3857|3856.5|817
1620912490000|2021-05-13 13:28:10|3858|3857.5|3858|3857|3858|3857.5|3857.5|3857|0
1620912500000|2021-05-13 13:28:20|3857.5|3857.5|3857.5|3856.5|3857.5|3857.5|3857|3856.5|667
1620912510000|2021-05-13 13:28:30|3857|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|0
1620912520000|2021-05-13 13:28:40|3857|3857|3858|3857|3858|3857.5|3857|3857|0
1620912530000|2021-05-13 13:28:50|3857.5|3856.5|3857.5|3857|3857.5|3857|3857.5|3856.5|0
1620912540000|2021-05-13 13:29:00|3858|3857.5|3859|3858|3859|3858|3857.5|3857.5|2154
1620912550000|2021-05-13 13:29:10|3858.5|3858.5|3859|3858.5|3859.5|3858.5|3858.5|3858.5|1441
1620912560000|2021-05-13 13:29:20|3859.5|3859|3860|3859.5|3860|3859.5|3859|3859|64
1620912570000|2021-05-13 13:29:30|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|344
1620912580000|2021-05-13 13:29:40|3860|3859.5|3860|3859|3860|3859.5|3860|3859|275
1620912590000|2021-05-13 13:29:50|3859.5|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|244
1620912600000|2021-05-13 13:30:00|3859|3858.5|3848.5|3848|3859|3858.5|3844|3843.5|20960
1620912610000|2021-05-13 13:30:10|3848|3847.5|3848.5|3848|3849|3848|3843.5|3842.5|3641
1620912620000|2021-05-13 13:30:20|3848|3847.5|3847|3846.5|3849|3848.5|3846.5|3846|3410
1620912630000|2021-05-13 13:30:30|3846.5|3846|3844|3843.5|3846.5|3846|3844|3843.5|2839
1620912640000|2021-05-13 13:30:40|3844.5|3844|3848|3847|3849|3848|3844.5|3844|9889
1620912650000|2021-05-13 13:30:50|3847.5|3846.5|3848|3847.5|3848.5|3847.5|3846|3845.5|3010
1620912660000|2021-05-13 13:31:00|3848.5|3848|3851|3850|3851.5|3850.5|3848.5|3848|2838
1620912670000|2021-05-13 13:31:10|3851.5|3850.5|3851|3850.5|3853.5|3852.5|3851|3850.5|2122
1620912680000|2021-05-13 13:31:20|3851.5|3851|3851.5|3850.5|3852|3851|3850.5|3850|1280
1620912690000|2021-05-13 13:31:30|3851|3850|3851.5|3850.5|3851.5|3851|3850|3849.5|1761
1620912700000|2021-05-13 13:31:40|3852|3851|3851.5|3850.5|3852.5|3852|3851|3850.5|4615
1620912710000|2021-05-13 13:31:50|3852|3851|3852|3851|3852|3851|3850.5|3850|1330
1620912720000|2021-05-13 13:32:00|3851.5|3851.5|3852|3851|3853|3852.5|3851.5|3850.5|954
1620912730000|2021-05-13 13:32:10|3851.5|3851.5|3854|3853|3854.5|3853.5|3851.5|3851.5|923
1620912740000|2021-05-13 13:32:20|3853.5|3852.5|3855|3854.5|3855|3854.5|3853|3852|406
1620912750000|2021-05-13 13:32:30|3855.5|3854|3857|3856.5|3857.5|3856.5|3855.5|3854|416
1620912760000|2021-05-13 13:32:40|3857.5|3857|3857.5|3857|3858.5|3857.5|3857|3856.5|300
1620912770000|2021-05-13 13:32:50|3858|3857.5|3859|3858|3859|3858|3857.5|3857.5|0
1620912780000|2021-05-13 13:33:00|3859.5|3859|3860.5|3859.5|3861|3860|3857|3856.5|3597
1620912790000|2021-05-13 13:33:10|3861|3860|3862|3861|3862|3861|3860|3859.5|232
1620912800000|2021-05-13 13:33:20|3861.5|3860.5|3862.5|3861.5|3863|3862|3861|3860|1641
1620912810000|2021-05-13 13:33:30|3863|3862|3862.5|3861.5|3863|3862|3860|3859.5|793
1620912820000|2021-05-13 13:33:40|3862|3861|3863|3862|3863|3862.5|3861|3860|3400
1620912830000|2021-05-13 13:33:50|3862.5|3861.5|3861|3860.5|3862.5|3861.5|3861|3860.5|1746
1620912840000|2021-05-13 13:34:00|3861.5|3861|3862.5|3861.5|3863|3862|3861.5|3860.5|877
1620912850000|2021-05-13 13:34:10|3863|3862|3862|3861|3863.5|3862.5|3861|3860.5|3502
1620912860000|2021-05-13 13:34:20|3862.5|3861.5|3862|3861|3862.5|3861.5|3860.5|3860|356
1620912870000|2021-05-13 13:34:30|3861.5|3860.5|3860|3859|3861.5|3860.5|3860|3859|403
1620912880000|2021-05-13 13:34:40|3859.5|3858.5|3860.5|3860|3862|3861.5|3859.5|3858.5|846
1620912890000|2021-05-13 13:34:50|3860|3859.5|3862|3861|3862|3861.5|3860|3859.5|91
1620912900000|2021-05-13 13:35:00|3861.5|3860.5|3865.5|3865|3866.5|3865.5|3861.5|3860.5|4926
1620912910000|2021-05-13 13:35:10|3866|3865.5|3864.5|3863.5|3866.5|3865.5|3864|3863|2959
1620912920000|2021-05-13 13:35:20|3865|3864|3864.5|3863.5|3865|3864|3863.5|3863|497
1620912930000|2021-05-13 13:35:30|3864|3864|3866|3865|3866.5|3866|3864|3864|120
1620912940000|2021-05-13 13:35:40|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3864|3863.5|446
1620912950000|2021-05-13 13:35:50|3865|3864|3863|3862.5|3865|3864|3862.5|3862|739
1620912960000|2021-05-13 13:36:00|3862.5|3862|3863|3862|3863.5|3863|3862.5|3861.5|335
1620912970000|2021-05-13 13:36:10|3863.5|3861.5|3864|3863|3864|3863.5|3862.5|3861.5|271
1620912980000|2021-05-13 13:36:20|3863.5|3862.5|3864|3863|3864|3863|3863.5|3862.5|0
1620912990000|2021-05-13 13:36:30|3864.5|3862.5|3864.5|3863.5|3865|3864|3863.5|3862.5|130
1620913000000|2021-05-13 13:36:40|3864|3863|3863.5|3862.5|3864|3863|3863|3862.5|1503
1620913010000|2021-05-13 13:36:50|3864|3863|3863.5|3862.5|3864|3863|3862.5|3862|370
1620913020000|2021-05-13 13:37:00|3863|3862|3865|3864|3865.5|3864|3862.5|3862|319
1620913030000|2021-05-13 13:37:10|3865.5|3864.5|3865|3864|3866.5|3866|3864|3863|5121
1620913040000|2021-05-13 13:37:20|3864.5|3863.5|3865|3864|3865|3864.5|3864.5|3863.5|0
1620913050000|2021-05-13 13:37:30|3865.5|3864.5|3864.5|3863.5|3867|3866|3863.5|3863|638
1620913060000|2021-05-13 13:37:40|3864|3863|3863.5|3862.5|3865|3864|3863|3862|380
1620913070000|2021-05-13 13:37:50|3864|3863|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|0
1620913080000|2021-05-13 13:38:00|3863|3862|3860.5|3860|3863.5|3862|3860|3859|1376
1620913090000|2021-05-13 13:38:10|3861|3860.5|3861|3860|3861.5|3861|3860|3859.5|676
1620913100000|2021-05-13 13:38:20|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3861|3860|908
1620913110000|2021-05-13 13:38:30|3862|3861|3864|3863|3864|3863|3862|3861|503
1620913120000|2021-05-13 13:38:40|3864.5|3863.5|3864|3863.5|3864.5|3863.5|3863.5|3863|1441
1620913130000|2021-05-13 13:38:50|3864.5|3864|3864.5|3863.5|3865|3864|3864|3863.5|4152
1620913140000|2021-05-13 13:39:00|3865|3864|3865|3864.5|3866|3865|3864|3863.5|176
1620913150000|2021-05-13 13:39:10|3865.5|3865|3863|3862|3866.5|3865.5|3862.5|3862|1951
1620913160000|2021-05-13 13:39:20|3863.5|3862.5|3863.5|3863|3864.5|3863|3863|3862|672
1620913170000|2021-05-13 13:39:30|3863|3862.5|3861|3860.5|3863|3863|3860|3859|1181
1620913180000|2021-05-13 13:39:40|3861.5|3861|3860.5|3859.5|3862|3861|3860|3859|762
1620913190000|2021-05-13 13:39:50|3860|3859|3859.5|3859|3860.5|3859.5|3859|3858|0
1620913200000|2021-05-13 13:40:00|3860|3859.5|3861.5|3860.5|3863|3862|3860|3859|840
1620913210000|2021-05-13 13:40:10|3861|3860|3862|3861|3863|3862|3861|3860|489
1620913220000|2021-05-13 13:40:20|3862.5|3860.5|3861.5|3860.5|3862.5|3861|3861|3860|394
1620913230000|2021-05-13 13:40:30|3862|3861|3864.5|3863.5|3865|3864|3862|3861|612
1620913240000|2021-05-13 13:40:40|3864|3863|3864.5|3863.5|3865.5|3864.5|3864|3863|283
1620913250000|2021-05-13 13:40:50|3864|3863|3863.5|3863|3864.5|3863.5|3863|3862.5|396
1620913260000|2021-05-13 13:41:00|3864|3863.5|3864.5|3863|3865|3864|3863.5|3863|938
1620913270000|2021-05-13 13:41:10|3864|3863.5|3863.5|3862.5|3864|3863.5|3863|3862|648
1620913280000|2021-05-13 13:41:20|3863|3862|3863.5|3862.5|3864|3863|3863|3862|101
1620913290000|2021-05-13 13:41:30|3864|3863|3865|3864|3865|3864|3863.5|3862.5|438
1620913300000|2021-05-13 13:41:40|3864.5|3863.5|3865|3864|3865|3864.5|3864.5|3863.5|531
1620913310000|2021-05-13 13:41:50|3864.5|3863.5|3865.5|3865|3866.5|3866|3864|3863.5|1601
1620913320000|2021-05-13 13:42:00|3866|3865.5|3867|3866|3867|3866.5|3865|3864|2530
1620913330000|2021-05-13 13:42:10|3866.5|3865.5|3869|3868|3869|3868.5|3866|3865.5|4659
1620913340000|2021-05-13 13:42:20|3868.5|3867.5|3869|3868.5|3869|3868.5|3868|3867.5|1025
1620913350000|2021-05-13 13:42:30|3868.5|3868|3867.5|3866.5|3869|3868|3867|3866.5|865
1620913360000|2021-05-13 13:42:40|3867|3866|3867|3866|3867|3866.5|3867|3866|0
1620913370000|2021-05-13 13:42:50|3866.5|3865.5|3867|3866|3867|3866|3866|3865.5|1
1620913380000|2021-05-13 13:43:00|3866.5|3866.5|3866.5|3865.5|3868|3867|3866.5|3865.5|668
1620913390000|2021-05-13 13:43:10|3867|3866|3867|3865.5|3867|3866.5|3866.5|3865.5|163
1620913400000|2021-05-13 13:43:20|3866.5|3866|3865.5|3864.5|3867|3866.5|3865|3864|386
1620913410000|2021-05-13 13:43:30|3865|3865|3866|3864.5|3866|3865|3865|3864|242
1620913420000|2021-05-13 13:43:40|3865.5|3864|3865|3864|3865.5|3864.5|3864.5|3864|0
1620913430000|2021-05-13 13:43:50|3864.5|3863.5|3864|3863|3864.5|3863.5|3863.5|3863|686
1620913440000|2021-05-13 13:44:00|3864.5|3863.5|3863.5|3863|3865|3864|3863.5|3863|938
1620913450000|2021-05-13 13:44:10|3864|3863.5|3866|3865|3866|3865|3864|3863|1310
1620913460000|2021-05-13 13:44:20|3865.5|3864.5|3865|3864.5|3866|3864.5|3865|3864.5|0
1620913470000|2021-05-13 13:44:30|3864.5|3864|3864|3863|3865|3864.5|3864|3863|88
1620913480000|2021-05-13 13:44:40|3863.5|3862.5|3864|3863|3864|3863|3863|3862|578
1620913490000|2021-05-13 13:44:50|3863.5|3862.5|3864|3863|3864|3863.5|3863|3862.5|239
1620913500000|2021-05-13 13:45:00|3864.5|3863.5|3870.5|3869.5|3872|3871|3864.5|3863.5|5373
1620913510000|2021-05-13 13:45:10|3870|3869|3868|3867|3870|3869|3867.5|3866.5|1521
1620913520000|2021-05-13 13:45:20|3868.5|3867.5|3869.5|3868.5|3869.5|3868.5|3868|3867|693
1620913530000|2021-05-13 13:45:30|3869|3868|3867.5|3866.5|3869|3868|3867.5|3866.5|150
1620913540000|2021-05-13 13:45:40|3868|3867|3869.5|3868.5|3869.5|3869|3867.5|3867|1827
1620913550000|2021-05-13 13:45:50|3870|3869|3870.5|3869|3870.5|3869.5|3869.5|3868.5|451
1620913560000|2021-05-13 13:46:00|3870|3868.5|3867.5|3866.5|3870|3868.5|3867|3866|355
1620913570000|2021-05-13 13:46:10|3867|3866|3867|3866.5|3867.5|3866.5|3867|3866|0
1620913580000|2021-05-13 13:46:20|3867.5|3867|3867.5|3866.5|3868|3867|3867|3866|184
1620913590000|2021-05-13 13:46:30|3867|3866|3865.5|3865|3867.5|3866|3865.5|3864.5|4302
1620913600000|2021-05-13 13:46:40|3866|3865.5|3866|3865|3866.5|3865.5|3865|3864|108
1620913610000|2021-05-13 13:46:50|3865.5|3865.5|3867|3866.5|3867|3866.5|3865.5|3865.5|466
1620913620000|2021-05-13 13:47:00|3867.5|3867|3868|3867|3868.5|3867.5|3866.5|3865.5|5082
1620913630000|2021-05-13 13:47:10|3867.5|3866.5|3868.5|3868|3869.5|3868.5|3867.5|3866|0
1620913640000|2021-05-13 13:47:20|3869|3867.5|3869.5|3868.5|3869.5|3869|3868.5|3867.5|797
1620913650000|2021-05-13 13:47:30|3869|3868|3870.5|3869.5|3871|3870|3868.5|3867.5|121
1620913660000|2021-05-13 13:47:40|3870|3869|3869.5|3868.5|3870|3869|3868.5|3868|399
1620913670000|2021-05-13 13:47:50|3870|3869|3870|3869|3870.5|3870|3869.5|3868.5|5772
1620913680000|2021-05-13 13:48:00|3870.5|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3868.5|1792
1620913690000|2021-05-13 13:48:10|3869|3868.5|3870|3869|3870|3869.5|3868.5|3867.5|386
1620913700000|2021-05-13 13:48:20|3870.5|3869.5|3870|3869|3871|3870|3870|3869|10
1620913710000|2021-05-13 13:48:30|3869.5|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|16
1620913720000|2021-05-13 13:48:40|3869|3868.5|3867.5|3867|3869|3868.5|3867.5|3866.5|1792
1620913730000|2021-05-13 13:48:50|3868|3867.5|3869|3868.5|3869.5|3869|3867.5|3867|3777
1620913740000|2021-05-13 13:49:00|3869.5|3869|3869.5|3869|3869.5|3869|3868.5|3868|836
1620913750000|2021-05-13 13:49:10||3868.5||3869||3869||3868.5|0
1620913760000|2021-05-13 13:49:20|3870|3869.5|3870|3869|3871|3870|3869.5|3869|1523
1620913770000|2021-05-13 13:49:30|3870.5|3869.5|3869|3868.5|3870.5|3869.5|3869|3868.5|993
1620913780000|2021-05-13 13:49:40|3869.5|3869|3869.5|3868.5|3870.5|3869.5|3869|3868.5|1654
1620913790000|2021-05-13 13:49:50|3869|3869|3869|3868.5|3869.5|3869|3869|3868.5|252
1620913800000|2021-05-13 13:50:00|3869.5|3869|3872.5|3871.5|3873|3872.5|3869.5|3869|1773
1620913810000|2021-05-13 13:50:10|3872|3872|3873.5|3872.5|3873.5|3873|3872|3872|752
1620913820000|2021-05-13 13:50:20|3874|3873|3874.5|3873.5|3875.5|3875|3873.5|3873|3407
1620913830000|2021-05-13 13:50:30|3875|3874|3875|3874|3875|3874.5|3874.5|3874|50
1620913840000|2021-05-13 13:50:40|3876|3874.5|3877.5|3877|3877.5|3877|3876|3874.5|3060
1620913850000|2021-05-13 13:50:50|3878|3877.5|3876|3875.5|3878.5|3877.5|3875|3874.5|2001
1620913860000|2021-05-13 13:51:00|3876.5|3876|3875|3874.5|3877.5|3876.5|3875|3874.5|1673
1620913870000|2021-05-13 13:51:10|3875.5|3875|3875.5|3875|3876.5|3875.5|3875|3874.5|1779
1620913880000|2021-05-13 13:51:20|3875|3874.5|3875.5|3874.5|3876|3875|3875|3874|227
1620913890000|2021-05-13 13:51:30|3876|3875|3875|3874|3876|3875|3874.5|3874|2631
1620913900000|2021-05-13 13:51:40|3875.5|3874.5|3874.5|3874|3875.5|3875|3874.5|3874|466
1620913910000|2021-05-13 13:51:50|3874|3873.5|3876|3875|3876|3875|3874|3873.5|203
1620913920000|2021-05-13 13:52:00|3875.5|3875.5|3877.5|3876.5|3877.5|3876.5|3875.5|3875.5|1537
1620913930000|2021-05-13 13:52:10|3878|3877|3879|3878.5|3880|3879|3878|3877|2112
1620913940000|2021-05-13 13:52:20|3879.5|3879|3879.5|3879|3881|3880|3879.5|3878.5|7927
1620913950000|2021-05-13 13:52:30|3879|3878.5|3878|3877|3879|3878.5|3877.5|3877|1460
1620913960000|2021-05-13 13:52:40|3878.5|3877.5|3880|3879|3880|3879|3878|3877.5|1473
1620913970000|2021-05-13 13:52:50|3879.5|3878.5|3880|3879.5|3881|3880|3879.5|3878.5|765
1620913980000|2021-05-13 13:53:00|3880.5|3880|3880|3879.5|3881|3880|3879.5|3879|1002
1620913990000|2021-05-13 13:53:10|3880.5|3880|3880|3879.5|3881|3880|3879.5|3878.5|1421
1620914000000|2021-05-13 13:53:20|3879.5|3879|3880.5|3880|3881|3880.5|3879.5|3878.5|2573
1620914010000|2021-05-13 13:53:30|3881|3879.5|3880.5|3879.5|3881.5|3880.5|3880|3879|1046
1620914020000|2021-05-13 13:53:40|3881|3880|3881.5|3881|3882|3881|3880|3879.5|2135
1620914030000|2021-05-13 13:53:50|3882|3881.5|3881.5|3880.5|3882|3881.5|3881.5|3880.5|521
1620914040000|2021-05-13 13:54:00|3882|3881|3882|3881.5|3882|3881.5|3882|3881|100
1620914050000|2021-05-13 13:54:10|3881.5|3881|3883.5|3882.5|3883.5|3883|3881.5|3881|1959
1620914060000|2021-05-13 13:54:20|3883|3882|3882.5|3881.5|3883.5|3882|3882|3881.5|1177
1620914070000|2021-05-13 13:54:30|3882|3881|3881.5|3881|3882|3881|3881.5|3881|90
1620914080000|2021-05-13 13:54:40|3882|3881.5|3882|3881|3882|3881.5|3881|3880.5|709
1620914090000|2021-05-13 13:54:50|3881.5|3880.5|3882|3881|3883|3882|3881.5|3880.5|1481
1620914100000|2021-05-13 13:55:00|3881.5|3881.5|3885|3884|3885|3884|3881.5|3881.5|960
1620914110000|2021-05-13 13:55:10|3884.5|3884.5|3885.5|3884.5|3887.5|3886.5|3884.5|3884.5|1929
1620914120000|2021-05-13 13:55:20|3885|3885|3885|3883.5|3885.5|3885|3884|3883|281
1620914130000|2021-05-13 13:55:30|3884.5|3883|3885|3884.5|3885.5|3884.5|3884|3883|1081
1620914140000|2021-05-13 13:55:40|3884|3883.5|3884|3883.5|3884|3883.5|3883.5|3882.5|1477
1620914150000|2021-05-13 13:55:50|3884.5|3883|3884.5|3883.5|3885|3884.5|3884.5|3883|4248
1620914160000|2021-05-13 13:56:00|3885|3884|3885.5|3884.5|3885.5|3884.5|3884|3883.5|1758
1620914170000|2021-05-13 13:56:10|3885|3884|3883.5|3882.5|3885|3884|3883.5|3882|2243
1620914180000|2021-05-13 13:56:20|3883|3882|3883|3882|3883.5|3882|3882|3881.5|267
1620914190000|2021-05-13 13:56:30|3882.5|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|150
1620914200000|2021-05-13 13:56:40|3883.5|3882|3882.5|3881.5|3883.5|3882.5|3881.5|3880.5|3205
1620914210000|2021-05-13 13:56:50|3883|3882|3883.5|3882.5|3884|3883|3882.5|3882|1899
1620914220000|2021-05-13 13:57:00|3884|3883|3885.5|3884.5|3885.5|3884.5|3884|3883|1346
1620914230000|2021-05-13 13:57:10|3883.5|3884|3884.5|3883.5|3885|3884|3883.5|3882.5|6437
1620914240000|2021-05-13 13:57:20|3883.5|3884|3886|3885|3886|3885.5|3883.5|3883|7372
1620914250000|2021-05-13 13:57:30|3885.5|3885.5|3886.5|3886|3887|3886|3885.5|3885|1293
1620914260000|2021-05-13 13:57:40|3887|3886.5|3888|3887|3888|3887.5|3886.5|3886|1407
1620914270000|2021-05-13 13:57:50|3887.5|3887.5|3886.5|3886|3889|3888|3886.5|3886|1042
1620914280000|2021-05-13 13:58:00|3886|3885.5|3885.5|3884.5|3886|3885.5|3884.5|3883.5|2668
1620914290000|2021-05-13 13:58:10|3886|3885|3886|3885|3887|3886|3885.5|3884.5|1480
1620914300000|2021-05-13 13:58:20|3885.5|3885.5|3885.5|3884.5|3886|3885.5|3885|3884.5|694
1620914310000|2021-05-13 13:58:30|3885|3885|3884.5|3884|3886|3885|3884.5|3884|1887
1620914320000|2021-05-13 13:58:40|3884|3883.5|3884|3883|3884.5|3884|3883.5|3882.5|1154
1620914330000|2021-05-13 13:58:50|3883.5|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|0
1620914340000|2021-05-13 13:59:00|3884|3883.5|3886.5|3886|3886.5|3886|3884|3883.5|1831
1620914350000|2021-05-13 13:59:10|3887|3886.5|3888|3887.5|3888.5|3887.5|3887|3886|1521
1620914360000|2021-05-13 13:59:20|3888.5|3888|3887.5|3887|3888.5|3888|3886|3885.5|3876
1620914370000|2021-05-13 13:59:30|3887|3886.5|3886|3885|3887|3886.5|3886|3885|3740
1620914380000|2021-05-13 13:59:40|3885.5|3885.5|3884.5|3883.5|3885.5|3885.5|3883.5|3883|4176
1620914390000|2021-05-13 13:59:50|3884|3883|3885|3884|3885|3884.5|3883.5|3883|805
1620914400000|2021-05-13 14:00:00|3884.5|3884.5|3884.5|3883.5|3885|3884.5|3884.5|3883.5|1309
1620914410000|2021-05-13 14:00:10|3885|3884|3885|3884.5|3885|3884.5|3883|3882.5|4696
1620914420000|2021-05-13 14:00:20|3884.5|3884|3884|3883.5|3885|3884.5|3883.5|3883|1017
1620914430000|2021-05-13 14:00:30|3883.5|3883|3884.5|3884|3885|3884.5|3883.5|3883|1003
1620914440000|2021-05-13 14:00:40|3885|3883.5|3884.5|3883.5|3885|3884|3884|3883|895
1620914450000|2021-05-13 14:00:50|3884|3883|3884.5|3883.5|3885|3884.5|3883.5|3882.5|6030
1620914460000|2021-05-13 14:01:00|3885|3884|3883.5|3883|3885|3884|3883.5|3883|2566
1620914470000|2021-05-13 14:01:10|3884|3883.5|3884.5|3884|3885|3884|3884|3883.5|3137
1620914480000|2021-05-13 14:01:20|3885|3885|3883.5|3883|3885.5|3885|3883.5|3882.5|5381
1620914490000|2021-05-13 14:01:30|3884|3883.5|3884|3883|3884|3883.5|3883.5|3882.5|416
1620914500000|2021-05-13 14:01:40|3884.5|3883.5|3884|3883|3885.5|3884.5|3884|3883|2013
1620914510000|2021-05-13 14:01:50|3884.5|3883.5|3884|3883|3885.5|3884.5|3884|3883|3418
1620914520000|2021-05-13 14:02:00|3883.5|3882.5|3884|3883.5|3884|3883.5|3883.5|3882.5|473
1620914530000|2021-05-13 14:02:10|3884.5|3883|3884|3883.5|3885.5|3884.5|3884|3883|2390
1620914540000|2021-05-13 14:02:20|3883.5|3883|3883.5|3883|3884|3883|3883.5|3883|30
1620914550000|2021-05-13 14:02:30|3884|3882.5|3883|3882.5|3884|3882.5|3883|3882.5|145
1620914560000|2021-05-13 14:02:40|3882.5|3882|3882.5|3882|3883|3882|3882|3881.5|472
1620914570000|2021-05-13 14:02:50|3882|3881.5|3883|3882|3883|3882|3881.5|3881|2097
1620914580000|2021-05-13 14:03:00|3882.5|3882.5|3882.5|3881.5|3883|3882.5|3882.5|3881.5|571
1620914590000|2021-05-13 14:03:10|3882|3881|3882.5|3881.5|3882.5|3882|3881.5|3881|700
1620914600000|2021-05-13 14:03:20|3882|3882|3883.5|3883|3884.5|3884|3882|3882|11711
1620914610000|2021-05-13 14:03:30|3884|3883.5|3883.5|3883|3884.5|3883.5|3883.5|3883|2070
1620914620000|2021-05-13 14:03:40|3884|3882.5|3884.5|3884|3884.5|3884|3883.5|3882.5|614
1620914630000|2021-05-13 14:03:50|3884|3883.5|3884|3883|3884.5|3883.5|3883|3882.5|1608
1620914640000|2021-05-13 14:04:00|3883.5|3883.5|3883|3882|3883.5|3883.5|3882.5|3881.5|5
1620914650000|2021-05-13 14:04:10|3882.5|3881.5|3882|3881|3883|3881.5|3882|3881|199
1620914660000|2021-05-13 14:04:20|3881.5|3881.5|3883|3882|3883|3882.5|3881.5|3881.5|1150
1620914670000|2021-05-13 14:04:30|3882.5|3881.5|3884.5|3883.5|3884.5|3883.5|3882|3881.5|1265
1620914680000|2021-05-13 14:04:40|3885|3884|3887.5|3887|3887.5|3887|3885|3884|4325
1620914690000|2021-05-13 14:04:50|3887|3886.5|3887.5|3887|3887.5|3887|3886.5|3886|476
1620914700000|2021-05-13 14:05:00|3888.5|3887.5|3889|3888|3889|3888.5|3888.5|3887.5|939
1620914710000|2021-05-13 14:05:10|3888.5|3888.5|3890|3889.5|3890|3889.5|3888.5|3888|2389
1620914720000|2021-05-13 14:05:20|3890.5|3890|3889|3888|3890.5|3890|3889|3888|576
1620914730000|2021-05-13 14:05:30|3889.5|3888.5|3889|3888|3889.5|3889|3888.5|3887.5|50
1620914740000|2021-05-13 14:05:40|3889.5|3888.5|3889|3888.5|3889.5|3889|3889|3888|373
1620914750000|2021-05-13 14:05:50|3889.5|3889|3889|3888.5|3889.5|3889|3888.5|3887.5|468
1620914760000|2021-05-13 14:06:00|3889.5|3888|3888|3887.5|3889.5|3888|3888|3887.5|1898
1620914770000|2021-05-13 14:06:10|3888.5|3888|3889.5|3888.5|3889.5|3889|3888.5|3888|7127
1620914780000|2021-05-13 14:06:20|3890|3889|3890.5|3889.5|3890.5|3890|3890|3889|236
1620914790000|2021-05-13 14:06:30|3890|3889|3889|3888|3890.5|3889|3889|3888|937
1620914800000|2021-05-13 14:06:40|3888.5|3887.5|3887.5|3886.5|3889|3888|3887.5|3886.5|38
1620914810000|2021-05-13 14:06:50|3888|3887|3888.5|3887.5|3888.5|3887.5|3887.5|3886.5|0
1620914820000|2021-05-13 14:07:00|3888|3888|3888.5|3887.5|3888.5|3888|3887.5|3886.5|190
1620914830000|2021-05-13 14:07:10|3889|3888|3888.5|3887.5|3889.5|3888.5|3887.5|3886.5|1054
1620914840000|2021-05-13 14:07:20|3888|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|213
1620914850000|2021-05-13 14:07:30|3887.5||3887.5||3888||3887.5||0
1620914860000|2021-05-13 14:07:40|3888|3886.5|3886.5|3885.5|3888|3886.5|3886|3885|528
1620914870000|2021-05-13 14:07:50|3886|3885|3885.5|3885|3886.5|3885|3885.5|3885|268
1620914880000|2021-05-13 14:08:00|3886|3885.5|3887.5|3887|3887.5|3887|3885.5|3885.5|345
1620914890000|2021-05-13 14:08:10|3888|3887.5|3887.5|3887|3888.5|3888|3887.5|3886.5|254
1620914900000|2021-05-13 14:08:20|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886|364
1620914910000|2021-05-13 14:08:30|3886.5|3886|3886|3885|3887|3886.5|3885.5|3885|3238
1620914920000|2021-05-13 14:08:40|3885.5|3884.5|3884|3883.5|3885.5|3884.5|3884|3883.5|719
1620914930000|2021-05-13 14:08:50|3884.5|3884|3884|3883.5|3885|3884|3884|3883.5|179
1620914940000|2021-05-13 14:09:00|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3883|667
1620914950000|2021-05-13 14:09:10|3884|3882.5|3883.5|3882.5|3884.5|3884|3883|3882.5|1528
1620914960000|2021-05-13 14:09:20|3884|3883|3883|3881.5|3884|3883|3882|3881.5|1018
1620914970000|2021-05-13 14:09:30|3882.5|3882|3882.5|3882|3883|3882|3882|3881.5|376
1620914980000|2021-05-13 14:09:40|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|649
1620914990000|2021-05-13 14:09:50|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880|1065
1620915000000|2021-05-13 14:10:00|3880.5|3880|3880.5|3880|3881|3880.5|3880|3879.5|300
1620915010000|2021-05-13 14:10:10|3881|3880.5|3882.5|3882|3882.5|3882|3881|3880|1504
1620915020000|2021-05-13 14:10:20|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|422
1620915030000|2021-05-13 14:10:30|3883|3882.5|3883|3882|3883|3882.5|3882.5|3882|576
1620915040000|2021-05-13 14:10:40|3882.5|3881.5|3883|3882|3883|3882|3882|3881|0
1620915050000|2021-05-13 14:10:50|3882.5|3881.5|3882.5|3881.5|3883|3882|3882.5|3881.5|0
1620915060000|2021-05-13 14:11:00|3883|3882|3883|3882.5|3883.5|3882.5|3883|3882|4100
1620915070000|2021-05-13 14:11:10|3883.5|3882|3882.5|3881.5|3883.5|3882.5|3882|3881.5|6106
1620915080000|2021-05-13 14:11:20|3882|3882|3883|3882.5|3883.5|3882.5|3882|3881.5|1082
1620915090000|2021-05-13 14:11:30|3882.5|3882|3883|3882|3883|3882.5|3882.5|3881.5|150
1620915100000|2021-05-13 14:11:40|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|252
1620915110000|2021-05-13 14:11:50|3883.5||3883||3883.5||3883||8103
1620915120000|2021-05-13 14:12:00|3883.5|3883|3885|3884|3885|3884.5|3883|3882.5|3173
1620915130000|2021-05-13 14:12:10|3884.5||3885||3885||3884.5||305
1620915140000|2021-05-13 14:12:20|3885.5|3884.5|3886|3885|3886|3885|3885.5|3884.5|563
1620915150000|2021-05-13 14:12:30|3886.5|3885.5|3885|3884.5|3886.5|3885.5|3885|3884.5|2964
1620915160000|2021-05-13 14:12:40|3884.5|3884|3885.5|3885|3886|3885|3884|3883.5|628
1620915170000|2021-05-13 14:12:50|3886|3884.5|3885.5|3884.5|3886|3885|3885|3884|0
1620915180000|2021-05-13 14:13:00|3885|3885|3885|3884|3886.5|3885.5|3885|3884|1089
1620915190000|2021-05-13 14:13:10|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|83
1620915200000|2021-05-13 14:13:20|3884|3883|3883|3882|3884.5|3883|3882|3881.5|4037
1620915210000|2021-05-13 14:13:30|3883.5|3882.5|3884|3883|3884|3883|3883|3882|166
1620915220000|2021-05-13 14:13:40|3884.5|3883.5|3885.5|3884.5|3885.5|3884.5|3884|3883.5|183
1620915230000|2021-05-13 14:13:50|3885|3884|3886|3885.5|3886.5|3886|3885|3884|72
1620915240000|2021-05-13 14:14:00|3886.5|3885|3885|3884.5|3886.5|3885.5|3884|3883.5|297
1620915250000|2021-05-13 14:14:10|3884.5|3884|3884.5|3884|3885|3884|3884|3883.5|426
1620915260000|2021-05-13 14:14:20|3885|3884.5|3888.5|3887.5|3889|3888|3885|3884.5|534
1620915270000|2021-05-13 14:14:30|3889|3888|3888|3887.5|3889|3888.5|3888|3887.5|226
1620915280000|2021-05-13 14:14:40|3888.5|3888|3888|3887|3889|3888|3887|3886.5|1343
1620915290000|2021-05-13 14:14:50|3887.5|3886.5|3886|3885|3888|3887|3886|3885|4137
1620915300000|2021-05-13 14:15:00|3886.5|3885.5|3887|3886|3887.5|3886.5|3886.5|3885.5|3165
1620915310000|2021-05-13 14:15:10|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|5160
1620915320000|2021-05-13 14:15:20|||||||||100
1620915330000|2021-05-13 14:15:30|3887.5|3887|3888.5|3887.5|3889|3888.5|3887|3886.5|8070
1620915340000|2021-05-13 14:15:40|3889|3888|3889|3888.5|3889.5|3889|3888.5|3888|795
1620915350000|2021-05-13 14:15:50|3888.5|3888|3888.5|3887.5|3888.5|3888|3888|3887|2
1620915360000|2021-05-13 14:16:00|3888|3887|3886|3885|3888|3887|3885.5|3885|391
1620915370000|2021-05-13 14:16:10|3885.5|3884.5|3885.5|3885|3886|3885|3885|3884.5|283
1620915380000|2021-05-13 14:16:20|3885|3884.5|3882.5|3881.5|3885|3884.5|3882.5|3881.5|860
1620915390000|2021-05-13 14:16:30|3883|3882|3879.5|3879|3883|3882.5|3879.5|3879|3627
1620915400000|2021-05-13 14:16:40|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3879|460
1620915410000|2021-05-13 14:16:50|3880.5|3880|3881|3880|3881|3880.5|3880|3879.5|324
1620915420000|2021-05-13 14:17:00|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|0
1620915430000|2021-05-13 14:17:10|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|332
1620915440000|2021-05-13 14:17:20|3881.5|3880.5|3880.5|3880|3881.5|3881|3880.5|3880|70
1620915450000|2021-05-13 14:17:30|3881|3880.5|3881.5|3880.5|3881.5|3881|3880.5|3880|399
1620915460000|2021-05-13 14:17:40|3881|3880|3882|3881|3882.5|3881.5|3881|3880|150
1620915470000|2021-05-13 14:17:50|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3881.5|3881|191
1620915480000|2021-05-13 14:18:00|3882.5|3881|3882|3881|3882.5|3881.5|3882|3881|1
1620915490000|2021-05-13 14:18:10||3881.5||3881||3881.5||3881|0
1620915500000|2021-05-13 14:18:20|3882.5|3881.5|3882.5|3882|3883.5|3882.5|3882|3881.5|254
1620915510000|2021-05-13 14:18:30|3883|3882.5|3882|3881|3883|3882.5|3882|3881|263
1620915520000|2021-05-13 14:18:40|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881|28
1620915530000|2021-05-13 14:18:50|3882|3882|3880.5|3880|3882|3882|3880.5|3880|304
1620915540000|2021-05-13 14:19:00|3881|3880.5|3881|3880|3881|3880.5|3880.5|3879.5|1134
1620915550000|2021-05-13 14:19:10|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879|160
1620915560000|2021-05-13 14:19:20|3880.5|3880|3880.5|3879.5|3881|3880|3880|3879.5|409
1620915570000|2021-05-13 14:19:30|3880|3879|3879|3878.5|3880|3879.5|3879|3878.5|624
1620915580000|2021-05-13 14:19:40|3878.5|3878|3878.5|3878|3879|3878|3878.5|3878|263
1620915590000|2021-05-13 14:19:50|3878|3877.5|3877|3876.5|3878.5|3877.5|3877|3876.5|1111
1620915600000|2021-05-13 14:20:00|3876.5|3876|3878|3877|3878|3877.5|3876|3875|2519
1620915610000|2021-05-13 14:20:10|3877.5|3876.5|3878.5|3877.5|3879.5|3878.5|3877.5|3876.5|458
1620915620000|2021-05-13 14:20:20|3878|3878|3877|3876.5|3879|3878|3877|3876|1144
1620915630000|2021-05-13 14:20:30|3877.5|3877|3878|3877|3878.5|3877.5|3877|3876|566
1620915640000|2021-05-13 14:20:40|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3876.5|0
1620915650000|2021-05-13 14:20:50|3877.5|3877.5|3877.5|3876.5|3878.5|3877.5|3877.5|3876.5|39
1620915660000|2021-05-13 14:21:00|3878|3877|3880|3879|3880|3879|3878|3877|2268
1620915670000|2021-05-13 14:21:10|3879.5|3879.5|3880.5|3880|3881|3880.5|3879.5|3879|232
1620915680000|2021-05-13 14:21:20|3881|3880.5|3884|3882.5|3884|3883|3881|3880|2119
1620915690000|2021-05-13 14:21:30|3883.5|3883|3882.5|3882|3884|3883|3882.5|3882|1475
1620915700000|2021-05-13 14:21:40|3883|3882.5|3882.5|3881.5|3883|3882.5|3881.5|3880.5|1853
1620915710000|2021-05-13 14:21:50|3882|3882|3883.5|3882.5|3883.5|3883|3882|3881.5|3103
1620915720000|2021-05-13 14:22:00|3884|3883|3885|3884|3886|3885|3884|3883|883
1620915730000|2021-05-13 14:22:10|3885.5|3884.5|3883.5|3882.5|3885.5|3884.5|3883.5|3882.5|1228
1620915740000|2021-05-13 14:22:20|3884|3883|3883|3882|3884|3883|3882.5|3882|1495
1620915750000|2021-05-13 14:22:30|3882.5|3881.5|3882.5|3881.5|3883|3882|3881|3880|1446
1620915760000|2021-05-13 14:22:40|3882|3881|3882|3881|3882.5|3882|3882|3881|862
1620915770000|2021-05-13 14:22:50|3882.5|3881.5|3884|3883|3884|3883|3882.5|3881.5|1333
1620915780000|2021-05-13 14:23:00|3884.5|3883.5|3883.5|3883|3884.5|3884|3883.5|3883|2879
1620915790000|2021-05-13 14:23:10|3884|3883.5|3885.5|3884.5|3886|3885|3883.5|3883|3067
1620915800000|2021-05-13 14:23:20|3885|3884|3886|3884.5|3886|3885|3885|3884|1028
1620915810000|2021-05-13 14:23:30|3885.5|3885|3886|3885|3886|3885.5|3885.5|3884.5|1388
1620915820000|2021-05-13 14:23:40|3885.5|3884.5|3887.5|3887|3888.5|3887.5|3885.5|3884.5|2173
1620915830000|2021-05-13 14:23:50|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|1000
1620915840000|2021-05-13 14:24:00|3888|3887.5|3888|3887.5|3889|3888|3888|3887.5|903
1620915850000|2021-05-13 14:24:10|3887.5|3887|3887|3886|3887.5|3887|3886.5|3886|1979
1620915860000|2021-05-13 14:24:20|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|0
1620915870000|2021-05-13 14:24:30|3887.5|3886|3887.5|3886.5|3888|3887|3887|3886|145
1620915880000|2021-05-13 14:24:40|||||||||3
1620915900000|2021-05-13 14:25:00|3888|3887|3888.5|3887.5|3889|3888|3888|3887|49
1620915910000|2021-05-13 14:25:10||3888||3887.5||3888||3887.5|0
1620915920000|2021-05-13 14:25:20|3888|3887|3887.5|3887|3888|3887|3887.5|3887|685
1620915930000|2021-05-13 14:25:30|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|566
1620915940000|2021-05-13 14:25:40|3886.5|3886|3886.5|3886|3887|3886.5|3886|3885.5|1946
1620915950000|2021-05-13 14:25:50|3886|3885.5|3886|3885|3886.5|3885.5|3885.5|3884.5|180
1620915960000|2021-05-13 14:26:00|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3884|3883|1389
1620915970000|2021-05-13 14:26:10|3885.5|3884|3885|3884.5|3886.5|3885.5|3885|3884|1207
1620915980000|2021-05-13 14:26:20|3884.5|3884|3884.5|3884|3885|3884|3884|3883|0
1620915990000|2021-05-13 14:26:30|3885|3883.5|3886|3884.5|3887|3886|3885|3883.5|669
1620916000000|2021-05-13 14:26:40|3885.5|3885|3885|3884.5|3886|3885|3885|3884|1299
1620916010000|2021-05-13 14:26:50|3884.5|3884|3885.5|3884.5|3885.5|3884.5|3884.5|3883.5|938
1620916020000|2021-05-13 14:27:00|3886|3885|3887|3886|3887.5|3886.5|3885.5|3884.5|607
1620916030000|2021-05-13 14:27:10|3886.5|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|30
1620916040000|2021-05-13 14:27:20|3887|3886.5|3888.5|3887|3888.5|3887.5|3887|3886|1554
1620916050000|2021-05-13 14:27:30|3888|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|53
1620916060000|2021-05-13 14:27:40|3888.5|3887.5|3888|3887|3889|3888.5|3888|3887|234
1620916070000|2021-05-13 14:27:50|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3886|3885.5|522
1620916080000|2021-05-13 14:28:00|3886|3886|3887.5|3886.5|3888|3887|3886|3886|406
1620916090000|2021-05-13 14:28:10|3887|3886|3886.5|3885.5|3887|3886|3886.5|3885.5|90
1620916100000|2021-05-13 14:28:20|3886|3885|3885.5|3885|3886|3885.5|3885|3884.5|674
1620916110000|2021-05-13 14:28:30|3886|3885.5|3886|3885|3886|3885.5|3886|3885|20
1620916120000|2021-05-13 14:28:40|3886.5|3885.5|3887|3886|3887.5|3886.5|3886.5|3885.5|1735
1620916130000|2021-05-13 14:28:50|3886.5|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|0
1620916140000|2021-05-13 14:29:00|3887|3886.5|3887|3886|3887.5|3886.5|3887|3886|499
1620916150000|2021-05-13 14:29:10|3887.5|3886.5|3889.5|3888.5|3889.5|3888.5|3887.5|3886.5|591
1620916160000|2021-05-13 14:29:20|3889|3889|3889.5|3889|3890|3889|3889|3888.5|112
1620916170000|2021-05-13 14:29:30|3889|3888.5|3888|3887|3889|3888.5|3887.5|3887|686
1620916180000|2021-05-13 14:29:40|3888.5|3887.5|3888|3887|3888.5|3887.5|3888|3887|140
1620916190000|2021-05-13 14:29:50|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|0
1620916200000|2021-05-13 14:30:00|3889|3888|3891.5|3890.5|3892|3891|3889|3888|2958
1620916210000|2021-05-13 14:30:10|3891|3890|3892|3891|3892|3891|3890.5|3890|2513
1620916220000|2021-05-13 14:30:20|3891.5|3890.5|3891|3890|3891.5|3891|3890.5|3890|400
1620916230000|2021-05-13 14:30:30|3890.5|3889.5|3890|3889|3890.5|3889.5|3889.5|3889|150
1620916240000|2021-05-13 14:30:40|3890.5|3889.5|3891.5|3891|3892|3891.5|3890.5|3889.5|1326
1620916250000|2021-05-13 14:30:50|3892|3890.5|3892.5|3891.5|3893|3892|3891.5|3890.5|101
1620916260000|2021-05-13 14:31:00|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|230
1620916270000|2021-05-13 14:31:10|3892|3891|3891.5|3890.5|3892.5|3892|3891.5|3890.5|91
1620916280000|2021-05-13 14:31:20|3891|3890|3891|3890|3891|3890|3891|3890|229
1620916290000|2021-05-13 14:31:30|3891.5|3890.5|3891.5|3891|3892.5|3891.5|3891.5|3890.5|145
1620916300000|2021-05-13 14:31:40|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|3
1620916310000|2021-05-13 14:31:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|2
1620916320000|2021-05-13 14:32:00|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|592
1620916330000|2021-05-13 14:32:10|3891|3890|3891.5|3890|3891.5|3890.5|3890.5|3889.5|286
1620916340000|2021-05-13 14:32:20|3891|3890.5|3891|3890.5|3891.5|3890.5|3890.5|3890|0
1620916350000|2021-05-13 14:32:30|3891.5|3890|3890.5|3889.5|3891.5|3891|3890.5|3889.5|1
1620916360000|2021-05-13 14:32:40|3891|3890|3891.5|3890.5|3891.5|3890.5|3891|3889.5|0
1620916370000|2021-05-13 14:32:50|3891|3890|3892.5|3892|3893|3892|3891|3890|404
1620916380000|2021-05-13 14:33:00|3892|3891.5|3893|3892.5|3894|3893|3891.5|3890.5|1796
1620916390000|2021-05-13 14:33:10|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3892.5|835
1620916400000|2021-05-13 14:33:20|3894.5|3894|3895|3894|3895|3894|3894|3893.5|1039
1620916410000|2021-05-13 14:33:30|3894.5|3893.5|3893.5|3893|3894.5|3893.5|3893.5|3893|535
1620916420000|2021-05-13 14:33:40|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3893.5|3893.5|100
1620916430000|2021-05-13 14:33:50|3894|3893|3894|3893.5|3894.5|3893.5|3894|3893|225
1620916440000|2021-05-13 14:34:00|3893.5|3893|3894|3893|3894|3893|3893.5|3892.5|731
1620916450000|2021-05-13 14:34:10|3893.5|3892.5|3893|3892.5|3894|3892.5|3892|3891.5|455
1620916460000|2021-05-13 14:34:20|3893.5|3892|3893|3892|3893.5|3893|3893|3892|477
1620916470000|2021-05-13 14:34:30|3892.5|3892.5|3893|3892.5|3893.5|3892.5|3892.5|3892|244
1620916480000|2021-05-13 14:34:40|3892.5|3892|3892.5|3892|3893|3892.5|3892.5|3892|385
1620916490000|2021-05-13 14:34:50|3892|3891.5|3892|3891|3892.5|3891.5|3891.5|3891|844
1620916500000|2021-05-13 14:35:00|3892.5|3891.5|3893|3892|3893.5|3893|3892.5|3891|1292
1620916510000|2021-05-13 14:35:10|3893.5|3892.5|3893.5|3892.5|3894|3893|3893.5|3892.5|0
1620916520000|2021-05-13 14:35:20|3894|3893|3893.5|3893|3894|3893|3893.5|3892.5|0
1620916530000|2021-05-13 14:35:30|3893|3892.5|3891.5|3891|3893|3893|3891.5|3890.5|1230
1620916540000|2021-05-13 14:35:40|||||||||50
1620916550000|2021-05-13 14:35:50|3892|3891.5|3892|3891|3892|3891.5|3892|3891|406
1620916560000|2021-05-13 14:36:00|3892.5|3891.5|3892|3891|3893.5|3892.5|3892|3891|938
1620916570000|2021-05-13 14:36:10|3892.5|3891.5|3894.5|3893.5|3894.5|3894|3892.5|3891.5|577
1620916580000|2021-05-13 14:36:20|3894|3894|3894.5|3894|3894.5|3894|3894|3893.5|138
1620916590000|2021-05-13 14:36:30|3894|3893.5|3894|3893|3894.5|3893.5|3894|3893|1503
1620916600000|2021-05-13 14:36:40|3893.5|3892.5|3893|3892|3894|3892.5|3892.5|3891.5|393
1620916610000|2021-05-13 14:36:50|3893.5|3892.5|3894|3893|3894|3893|3893|3892|0
1620916620000|2021-05-13 14:37:00|3894.5|3893.5|3894.5|3893.5|3895|3894|3894.5|3893|162
1620916630000|2021-05-13 14:37:10|3894|3893|3895|3894|3895|3894|3893.5|3892.5|667
1620916640000|2021-05-13 14:37:20|3894.5|3893.5|3895|3894|3895|3894|3894|3893|390
1620916650000|2021-05-13 14:37:30|3894.5|3894.5|3895|3894|3895|3894.5|3894.5|3894|0
1620916660000|2021-05-13 14:37:40|3895.5|3894.5|3895.5|3895|3896|3895.5|3895.5|3894|712
1620916670000|2021-05-13 14:37:50|3895|3894|3895|3894.5|3895|3894.5|3895|3894|2
1620916680000|2021-05-13 14:38:00|3894.5|3894|3895.5|3895|3896|3895|3894.5|3894|328
1620916690000|2021-05-13 14:38:10|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895.5|1033
1620916700000|2021-05-13 14:38:20|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|0
1620916710000|2021-05-13 14:38:30|3898|3897|3897|3896.5|3898|3897|3897|3896|592
1620916720000|2021-05-13 14:38:40|3896.5|3896|3895.5|3894.5|3896.5|3896|3895|3894|259
1620916730000|2021-05-13 14:38:50|3895|3894|3894.5|3893.5|3895|3894.5|3894|3893|3601
1620916740000|2021-05-13 14:39:00|3894|3894|3895.5|3894.5|3895.5|3894.5|3894|3893.5|261
1620916750000|2021-05-13 14:39:10|3895|3894|3894|3893.5|3895|3894|3894|3893.5|116
1620916760000|2021-05-13 14:39:20|3894.5|3894|3895|3894|3895|3894.5|3894.5|3893.5|350
1620916770000|2021-05-13 14:39:30|3894.5|3894.5|3895|3894|3895|3894.5|3894.5|3893.5|0
1620916780000|2021-05-13 14:39:40|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893.5|0
1620916790000|2021-05-13 14:39:50|3895.5|3894.5|3895.5|3895|3895.5|3895|3895.5|3894|450
1620916800000|2021-05-13 14:40:00|3895|3894.5|3896|3895.5|3896|3895.5|3895|3894.5|441
1620916810000|2021-05-13 14:40:10|3895.5|3895|3895|3894|3896|3895.5|3894.5|3893.5|433
1620916820000|2021-05-13 14:40:20|3895.5|3894.5|3894.5|3893.5|3895.5|3894.5|3894.5|3893.5|433
1620916830000|2021-05-13 14:40:30|3895|3894|3894.5|3894|3895|3894|3894.5|3893.5|0
1620916840000|2021-05-13 14:40:40|3895||3895||3895||3895||45
1620916850000|2021-05-13 14:40:50|3894.5|3893.5|3895|3894.5|3895|3894.5|3894|3893.5|352
1620916860000|2021-05-13 14:41:00|3894.5|3894|3893.5|3892.5|3895|3894|3893|3892.5|2871
1620916870000|2021-05-13 14:41:10|3894.5|3893|3894.5|3893.5|3895|3894|3894.5|3893|2920
1620916880000|2021-05-13 14:41:20|3895|3894|3895|3894|3896|3895|3894.5|3894|43
1620916890000|2021-05-13 14:41:30|3894.5|3893.5|3895|3894|3895|3894.5|3894.5|3893.5|3050
1620916900000|2021-05-13 14:41:40|3894.5|3894.5|3895|3894|3895.5|3894.5|3894.5|3893.5|92
1620916910000|2021-05-13 14:41:50|3895.5|3894.5|3896|3895|3896|3895|3895.5|3894.5|14
1620916920000|2021-05-13 14:42:00|3896.5|3894.5|3894.5|3894|3896.5|3894.5|3894.5|3894|286
1620916930000|2021-05-13 14:42:10|3895|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894.5|181
1620916940000|2021-05-13 14:42:20|3896|3895|3895|3894|3896|3895|3894.5|3894|598
1620916950000|2021-05-13 14:42:30|3895.5|3894.5|3895.5|3894.5|3896|3895|3895.5|3894.5|0
1620916960000|2021-05-13 14:42:40|3896|3895|3896.5|3895.5|3897|3896|3895.5|3895|290
1620916970000|2021-05-13 14:42:50|3896|3895|3895.5|3894.5|3896.5|3895.5|3895|3894.5|448
1620916980000|2021-05-13 14:43:00|3895|3894|3895.5|3895|3895.5|3895|3895|3894|1273
1620916990000|2021-05-13 14:43:10|3895|3894.5|3896.5|3895.5|3896.5|3896|3895|3894.5|1568
1620917000000|2021-05-13 14:43:20|3896|3895|3895.5|3895|3896|3895|3895.5|3894.5|0
1620917010000|2021-05-13 14:43:30|3896|3895.5|3895.5|3894.5|3896.5|3896|3895.5|3894.5|467
1620917020000|2021-05-13 14:43:40|3896|3895|3895|3894.5|3896|3895|3895|3894.5|0
1620917030000|2021-05-13 14:43:50|3895.5|3895|3895.5|3894.5|3896|3895|3895|3894.5|4
1620917040000|2021-05-13 14:44:00|3895||3895||3895||3895||0
1620917050000|2021-05-13 14:44:10|3895.5|3894|3894.5|3894|3896|3894|3894.5|3894|273
1620917060000|2021-05-13 14:44:20|||||||||1
1620917070000|2021-05-13 14:44:30|3894|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|609
1620917080000|2021-05-13 14:44:40|3893.5|3893|3893.5|3892.5|3894|3893|3893|3892.5|801
1620917090000|2021-05-13 14:44:50|3893|3892|3893.5|3892.5|3893.5|3892.5|3892.5|3892|322
1620917100000|2021-05-13 14:45:00|3893||3893.5||3893.5||3893||0
1620917110000|2021-05-13 14:45:10|3893|3892|3893|3892.5|3893|3892.5|3892.5|3891.5|892
1620917120000|2021-05-13 14:45:20|3893.5|3893|3895|3894|3895|3894|3893.5|3893|1337
1620917130000|2021-05-13 14:45:30|3894.5|3893.5|3894|3893|3894.5|3893.5|3893.5|3893|141
1620917150000|2021-05-13 14:45:50|3894.5|3893.5|3893.5|3892.5|3894.5|3893.5|3893|3892.5|965
1620917160000|2021-05-13 14:46:00|3893|3893|3892.5|3892|3893.5|3893|3892|3891.5|675
1620917170000|2021-05-13 14:46:10|3893|3892.5|3893|3892|3894.5|3893.5|3893|3892|599
1620917180000|2021-05-13 14:46:20|3892.5|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|50
1620917190000|2021-05-13 14:46:30|3893.5|3892.5|3892.5|3892|3893.5|3892.5|3892.5|3892|993
1620917200000|2021-05-13 14:46:40|3892|3891.5|3892.5|3891.5|3892.5|3892|3892|3891.5|462
1620917210000|2021-05-13 14:46:50|3892|3892|3893|3892.5|3893|3892.5|3892|3892|2019
1620917220000|2021-05-13 14:47:00|3892.5|3892|3893.5|3892.5|3893.5|3893|3892.5|3891.5|1040
1620917230000|2021-05-13 14:47:10|3893|3892|3892.5|3892|3893.5|3893|3892.5|3892|90
1620917240000|2021-05-13 14:47:20|3893|3892.5|3893.5|3893|3894|3893|3892.5|3892.5|0
1620917250000|2021-05-13 14:47:30|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|148
1620917260000|2021-05-13 14:47:40|3892|3891.5|3892.5|3891.5|3892.5|3892|3892|3891.5|425
1620917270000|2021-05-13 14:47:50|3892|3891|3892|3891|3892|3891|3892|3891|750
1620917280000|2021-05-13 14:48:00|3891.5|3890.5|3891|3890|3891.5|3890.5|3890.5|3889.5|1816
1620917290000|2021-05-13 14:48:10|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|0
1620917300000|2021-05-13 14:48:20|3891.5|3890.5|3889.5|3888.5|3891.5|3891|3889|3888|2018
1620917310000|2021-05-13 14:48:30|3889|3888|3889|3888|3889.5|3888|3889|3888|0
1620917320000|2021-05-13 14:48:40|3889.5|3888.5|3888|3887.5|3889.5|3888.5|3888|3887|316
1620917330000|2021-05-13 14:48:50|||||||||1000
1620917340000|2021-05-13 14:49:00|3888.5|3888|3887.5|3886.5|3888.5|3888|3887|3886|2759
1620917350000|2021-05-13 14:49:10|3887|3886|3886.5|3885.5|3887.5|3886.5|3886.5|3885|150
1620917360000|2021-05-13 14:49:20|3887|3886|3888|3887.5|3888|3887.5|3887|3885.5|769
1620917370000|2021-05-13 14:49:30|3887.5|3887|3887.5|3886.5|3888|3887|3887|3886|821
1620917380000|2021-05-13 14:49:40||3887||3886.5||3887||3886.5|0
1620917390000|2021-05-13 14:49:50|3887|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3886|520
1620917400000|2021-05-13 14:50:00|3887|3886|3886.5|3886|3887.5|3886.5|3886.5|3886|362
1620917410000|2021-05-13 14:50:10|3887|3886.5|3887|3886.5|3888|3887.5|3887|3886|1265
1620917420000|2021-05-13 14:50:20|3887.5|3886|3887.5|3886.5|3888|3887|3886.5|3886|687
1620917430000|2021-05-13 14:50:30|3887|3886|3887.5|3886.5|3887.5|3887|3886.5|3886|64
1620917440000|2021-05-13 14:50:40|3887|3887|3888|3887|3888|3887.5|3887|3887|0
1620917450000|2021-05-13 14:50:50|3887.5|3887.5|3887.5|3886.5|3887.5|3887.5|3887.5|3886.5|144
1620917460000|2021-05-13 14:51:00||3887||3887||3887||3886.5|50
1620917480000|2021-05-13 14:51:20|||||||||500
1620917490000|2021-05-13 14:51:30|3887|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|298
1620917500000|2021-05-13 14:51:40|3887.5|3886|3887|3886|3887.5|3886.5|3886|3885.5|1712
1620917510000|2021-05-13 14:51:50|3886.5|3886.5|3887|3886.5|3887.5|3887|3886.5|3886|407
1620917520000|2021-05-13 14:52:00|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|0
1620917530000|2021-05-13 14:52:10|3886|3885.5|3887|3886.5|3887|3886.5|3886|3885.5|731
1620917540000|2021-05-13 14:52:20|3887.5||3887||3887.5||3887||0
1620917550000|2021-05-13 14:52:30|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|92
1620917560000|2021-05-13 14:52:40|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886|319
1620917570000|2021-05-13 14:52:50|3887|3887|3888|3887.5|3888|3887.5|3887|3887|449
1620917580000|2021-05-13 14:53:00|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|710
1620917590000|2021-05-13 14:53:10|||||||||2
1620917610000|2021-05-13 14:53:30|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|288
1620917620000|2021-05-13 14:53:40|3890.5|3890|3890.5|3890|3891.5|3890.5|3890|3890|2861
1620917630000|2021-05-13 14:53:50|3890|3889.5|3891|3890|3891|3890|3890|3889.5|614
1620917640000|2021-05-13 14:54:00|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|112
1620917650000|2021-05-13 14:54:10|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|467
1620917660000|2021-05-13 14:54:20|3891|3890.5|3892.5|3891.5|3892.5|3891.5|3891|3890.5|1156
1620917670000|2021-05-13 14:54:30|3892||3892||3892||3892||0
1620917680000|2021-05-13 14:54:40|3893|3892|3893.5|3892.5|3893.5|3893|3893|3892|649
1620917690000|2021-05-13 14:54:50|3893|3892|3892.5|3892|3893|3892.5|3892.5|3892|1356
1620917700000|2021-05-13 14:55:00|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|430
1620917710000|2021-05-13 14:55:10|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|540
1620917720000|2021-05-13 14:55:20|3893.5|3893.5|3896|3895.5|3896|3895.5|3893.5|3893.5|5685
1620917730000|2021-05-13 14:55:30|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|100
1620917740000|2021-05-13 14:55:40|3896|3895.5|3896.5|3895.5|3897|3896|3896|3895.5|1846
1620917750000|2021-05-13 14:55:50|3896|3895|3896|3895.5|3897|3896|3895.5|3895|1214
1620917760000|2021-05-13 14:56:00|3895.5|3895|3895|3894.5|3896|3895|3895|3894.5|1925
1620917770000|2021-05-13 14:56:10|3895.5|3895|3896|3895|3897|3896.5|3895.5|3894.5|4382
1620917780000|2021-05-13 14:56:20|3895.5||3895.5||3895.5||3895.5||0
1620917790000|2021-05-13 14:56:30|3896.5|3894.5|3895.5|3895|3896.5|3896|3895.5|3894.5|20887
1620917800000|2021-05-13 14:56:40|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|3126
1620917810000|2021-05-13 14:56:50|3895.5|3895.5|3896|3895|3896|3895.5|3895|3894.5|1701
1620917820000|2021-05-13 14:57:00|3895.5|3895.5|3895.5|3894.5|3896|3895.5|3895|3894.5|917
1620917830000|2021-05-13 14:57:10|3896|3895|3895.5|3894.5|3896|3895.5|3895|3894.5|200
1620917840000|2021-05-13 14:57:20|3895|3895|3896|3895.5|3896|3895.5|3895|3895|1363
1620917850000|2021-05-13 14:57:30|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|318
1620917860000|2021-05-13 14:57:40|3895.5|3894|3895|3894.5|3895.5|3894.5|3894.5|3894|518
1620917870000|2021-05-13 14:57:50|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|90
1620917880000|2021-05-13 14:58:00|3894.5|3894|3894|3893|3895|3894|3893.5|3893|1328
1620917890000|2021-05-13 14:58:10|3893.5|3893.5|3894|3893.5|3894|3893.5|3893.5|3893|243
1620917900000|2021-05-13 14:58:20|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|102
1620917910000|2021-05-13 14:58:30|3893.5|3893.5|3893.5|3893|3893.5|3893.5|3893.5|3893|0
1620917920000|2021-05-13 14:58:40|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|572
1620917930000|2021-05-13 14:58:50|3893|3892|3893|3892.5|3893|3892.5|3892.5|3892|1137
1620917940000|2021-05-13 14:59:00|3893.5|3893|3894|3893.5|3894.5|3893.5|3893|3892.5|1315
1620917950000|2021-05-13 14:59:10|3894.5|3893|3895|3894.5|3895.5|3895|3894.5|3893|4722
1620917960000|2021-05-13 14:59:20|3894.5|3894|3894.5|3894|3895|3894.5|3894|3893.5|1004
1620917970000|2021-05-13 14:59:30|3895|3894.5|3894.5|3893.5|3895.5|3895|3894.5|3893.5|2075
1620917980000|2021-05-13 14:59:40||3894||3893.5||3894||3893.5|301
1620917990000|2021-05-13 14:59:50|3895|3894|3895.5|3895|3895.5|3895|3894.5|3894|1523
1620918000000|2021-05-13 15:00:00|3896|3895.5|3895.5|3895|3896.5|3896|3894.5|3893.5|2059
1620918010000|2021-05-13 15:00:10|3896|3895.5|3896|3895|3896.5|3895.5|3896|3895|145
1620918020000|2021-05-13 15:00:20|3896.5|3895.5|3896.5|3895.5|3896.5|3896|3896.5|3895|164
1620918030000|2021-05-13 15:00:30|3896|3896|3898|3897.5|3898|3897.5|3896|3895.5|6622
1620918040000|2021-05-13 15:00:40|3897.5|3897|3898|3897|3898|3897.5|3897.5|3896.5|1423
1620918050000|2021-05-13 15:00:50|3897.5|3897.5|3897.5|3897|3897.5|3897.5|3896.5|3896|3359
1620918060000|2021-05-13 15:01:00|3898|3896.5|3897|3896|3898|3897|3896.5|3896|2967
1620918070000|2021-05-13 15:01:10|3896.5|3896.5|3896|3895.5|3897|3896.5|3896|3895.5|403
1620918080000|2021-05-13 15:01:20|3895.5|3895|3896|3895|3896|3895|3895|3894|1080
1620918090000|2021-05-13 15:01:30|3895.5|3895.5|3894|3893|3895.5|3895.5|3894|3893|904
1620918100000|2021-05-13 15:01:40|3893.5|3893.5|3893|3892|3893.5|3893.5|3893|3892|686
1620918110000|2021-05-13 15:01:50|3893.5|3892.5|3893.5|3892.5|3894|3893|3893.5|3892.5|406
1620918120000|2021-05-13 15:02:00|3893|3893|3894|3893|3894.5|3894|3893|3892.5|1361
1620918130000|2021-05-13 15:02:10|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|0
1620918140000|2021-05-13 15:02:20|3893.5|3893|3894|3893.5|3894.5|3893.5|3893.5|3893|228
1620918150000|2021-05-13 15:02:30|3893.5|3893|3893|3892|3893.5|3893|3893|3892|337
1620918160000|2021-05-13 15:02:40|3893.5|3892.5|3893.5|3893|3893.5|3893|3893.5|3892.5|83
1620918170000|2021-05-13 15:02:50|3893|3892.5|3894|3893|3894|3893|3893|3892.5|90
1620918180000|2021-05-13 15:03:00|3894.5|3893.5|3896|3895|3896|3895.5|3894|3893.5|9304
1620918190000|2021-05-13 15:03:10|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3895|3894.5|138
1620918200000|2021-05-13 15:03:20|3895.5|3895|3896|3895|3896|3895|3895.5|3895|0
1620918210000|2021-05-13 15:03:30|3895.5|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|90
1620918220000|2021-05-13 15:03:40|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|101
1620918230000|2021-05-13 15:03:50|3895.5|3895|3895.5|3895|3896|3895.5|3895|3894.5|2587
1620918240000|2021-05-13 15:04:00|3895|3894.5|3894.5|3893.5|3895.5|3895|3894.5|3893.5|1297
1620918250000|2021-05-13 15:04:10|3894|3893|3893.5|3892.5|3894.5|3893.5|3893|3892|486
1620918260000|2021-05-13 15:04:20|3893|3892|3891.5|3891|3893|3892.5|3891.5|3891|1335
1620918270000|2021-05-13 15:04:30|||||||||100
1620918280000|2021-05-13 15:04:40|3891|3890|3891|3890.5|3891|3890.5|3891|3890|700
1620918290000|2021-05-13 15:04:50|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|1096
1620918300000|2021-05-13 15:05:00|3890|3889|3890.5|3890|3891|3890.5|3889.5|3888.5|431
1620918310000|2021-05-13 15:05:10|3891|3890.5|3891|3890|3891|3890.5|3891|3890|0
1620918320000|2021-05-13 15:05:20|3891.5|3890.5|3890|3889.5|3891.5|3891|3890|3889.5|1471
1620918330000|2021-05-13 15:05:30|3890.5|3890|3890|3889.5|3891|3890|3890|3889|0
1620918340000|2021-05-13 15:05:40|3889.5|3889|3889.5|3889|3890|3889|3888.5|3888|945
1620918350000|2021-05-13 15:05:50|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|435
1620918360000|2021-05-13 15:06:00|3890|3889|3888.5|3888|3890|3889.5|3888.5|3888|1878
1620918370000|2021-05-13 15:06:10|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|752
1620918380000|2021-05-13 15:06:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|173
1620918400000|2021-05-13 15:06:40|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|639
1620918410000|2021-05-13 15:06:50|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3887.5|15152
1620918420000|2021-05-13 15:07:00|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|613
1620918430000|2021-05-13 15:07:10|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|150
1620918440000|2021-05-13 15:07:20|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888|143
1620918450000|2021-05-13 15:07:30|3890|3889|3889.5|3888.5|3890|3889|3888.5|3888|1185
1620918460000|2021-05-13 15:07:40|3890|3889|3890|3889.5|3890|3889.5|3889.5|3889|176
1620918470000|2021-05-13 15:07:50|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|2
1620918480000|2021-05-13 15:08:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|7351
1620918490000|2021-05-13 15:08:10|3888|3887.5|3886.5|3886|3888|3888|3886.5|3885.5|667
1620918500000|2021-05-13 15:08:20|3886|3885.5|3885|3884|3886|3885.5|3884|3883.5|1988
1620918510000|2021-05-13 15:08:30|3884.5|3883.5|3884|3883.5|3885|3884|3883|3882|5983
1620918520000|2021-05-13 15:08:40|3884.5|3884|3883.5|3882.5|3884.5|3884|3883.5|3882.5|291
1620918530000|2021-05-13 15:08:50|3884|3883|3884|3883.5|3884|3883.5|3883.5|3882.5|921
1620918540000|2021-05-13 15:09:00|3884.5|3884|3885.5|3885|3885.5|3885|3884.5|3883.5|806
1620918550000|2021-05-13 15:09:10|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|147
1620918560000|2021-05-13 15:09:20|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|571
1620918570000|2021-05-13 15:09:30|3886|3885.5|3887|3886.5|3887.5|3887|3886|3885.5|947
1620918580000|2021-05-13 15:09:40|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|877
1620918590000|2021-05-13 15:09:50|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|150
1620918600000|2021-05-13 15:10:00|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3886.5|1001
1620918610000|2021-05-13 15:10:10|3888.5|3887|3888.5|3887.5|3888.5|3888|3888|3887|186
1620918620000|2021-05-13 15:10:20|3888|3888|3889|3888|3889|3888.5|3888|3888|100
1620918630000|2021-05-13 15:10:30|3889.5|3888.5|3890|3889|3890|3889|3889|3888|0
1620918640000|2021-05-13 15:10:40|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|1714
1620918650000|2021-05-13 15:10:50|3889|3889|3890.5|3890|3891|3890.5|3889|3889|1144
1620918660000|2021-05-13 15:11:00|3891|3889.5|3890|3889.5|3891|3890.5|3890|3889|1443
1620918670000|2021-05-13 15:11:10|3890.5|3890|3891.5|3891|3892|3891.5|3890.5|3889.5|1467
1620918680000|2021-05-13 15:11:20|3891|3890.5|3891.5|3891|3891.5|3891|3890.5|3889.5|2709
1620918690000|2021-05-13 15:11:30|3891|3890.5|3891.5|3890.5|3892|3891.5|3891|3890.5|1911
1620918700000|2021-05-13 15:11:40|3892|3891|3892.5|3892|3892.5|3892|3891.5|3890.5|3740
1620918710000|2021-05-13 15:11:50|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|179
1620918720000|2021-05-13 15:12:00|3892.5|3892|3892.5|3892|3893|3892|3892|3891.5|2271
1620918730000|2021-05-13 15:12:10|3892|3891.5|3893|3892.5|3893|3892.5|3891.5|3890.5|2017
1620918740000|2021-05-13 15:12:20|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3892.5|211
1620918750000|2021-05-13 15:12:30|3894|3893.5|3894|3893|3894|3893.5|3893.5|3893|420
1620918760000|2021-05-13 15:12:40|3893.5|3893.5|3894.5|3894|3894.5|3894|3893.5|3893|944
1620918770000|2021-05-13 15:12:50|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3894.5|280
1620918780000|2021-05-13 15:13:00||3894||3894.5||3894.5||3894|394
1620918790000|2021-05-13 15:13:10|||||||||1237
1620918800000|2021-05-13 15:13:20|3894.5|3894|3895.5|3895|3896|3895|3894.5|3894|5650
1620918810000|2021-05-13 15:13:30|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|2903
1620918820000|2021-05-13 15:13:40|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895|3255
1620918830000|2021-05-13 15:13:50|3896.5|3896|3898.5|3898|3898.5|3898|3896.5|3896|4107
1620918840000|2021-05-13 15:14:00|3899|3898.5|3898|3897|3899|3898.5|3898|3897|3343
1620918850000|2021-05-13 15:14:10|3897.5|3897.5|3897.5|3896.5|3898.5|3898|3897.5|3896.5|1217
1620918860000|2021-05-13 15:14:20|3898|3897|3901|3900.5|3901|3900.5|3897.5|3897|18334
1620918870000|2021-05-13 15:14:30|3900.5|3900|3900.5|3900|3901.5|3901|3900.5|3900|3513
1620918880000|2021-05-13 15:14:40|3901|3900.5|3901|3900|3901|3900.5|3900|3899.5|2817
1620918890000|2021-05-13 15:14:50|3900.5|3900.5|3901.5|3900.5|3901.5|3901|3900.5|3900.5|2062
1620918900000|2021-05-13 15:15:00|3901|3901|3902|3900.5|3902|3901|3901|3900|238
1620918910000|2021-05-13 15:15:10|3901.5|3900|3901.5|3900.5|3902|3901|3901.5|3900|240
1620918920000|2021-05-13 15:15:20|3901|3900|3900.5|3899|3901.5|3900|3900.5|3899|659
1620918930000|2021-05-13 15:15:30|3901|3899.5|3900.5|3899|3901|3899.5|3900|3898.5|154
1620918940000|2021-05-13 15:15:40|3901|3900|3900.5|3899.5|3901|3900|3900|3899|369
1620918950000|2021-05-13 15:15:50|3901|3900|3902|3901|3902|3901|3901|3900|281
1620918960000|2021-05-13 15:16:00|3902.5|3901.5|3903.5|3902|3903.5|3902|3902.5|3901.5|83
1620918970000|2021-05-13 15:16:10|3904.5|3903|3906.5|3905.5|3906.5|3905.5|3904.5|3903|325
1620918980000|2021-05-13 15:16:20|3907.5|3906|3906|3905|3908|3906.5|3906|3905|435
1620918990000|2021-05-13 15:16:30|3905.5|3904.5|3904.5|3903.5|3905.5|3904.5|3904|3903|135
1620919000000|2021-05-13 15:16:40|3904|3903|3903|3902|3904|3903|3903|3902|138
1620919010000|2021-05-13 15:16:50|3902.5|3901.5|3903.5|3902|3903.5|3902|3902.5|3901.5|160
1620919020000|2021-05-13 15:17:00|3905.5|3902.5|3905|3903.5|3905.5|3904|3905|3902.5|22
1620919030000|2021-05-13 15:17:10|3905.5|3904|3905|3904|3906.5|3905|3905|3904|336
1620919040000|2021-05-13 15:17:20|3905.5|3903.5|3906.5|3905|3907|3905.5|3905|3903.5|152
1620919050000|2021-05-13 15:17:30|3906|3904.5|3905.5|3904.5|3906|3905|3905.5|3904.5|317
1620919060000|2021-05-13 15:17:40|3906|3905|3904|3903|3906|3905|3904|3903|100
1620919070000|2021-05-13 15:17:50|3903.5|3902.5|3904|3903|3904.5|3903.5|3903.5|3902.5|285
1620919080000|2021-05-13 15:18:00|3903|3902|3902|3901|3903|3902|3902|3901|550
1620919090000|2021-05-13 15:18:10|3903|3902|3904|3903|3904|3903|3903|3901.5|326
1620919100000|2021-05-13 15:18:20|3903|3902.5|3904|3903|3904|3903|3903|3902|282
1620919110000|2021-05-13 15:18:30|3903.5|3902.5|3902|3901|3903.5|3902.5|3902|3901|621
1620919120000|2021-05-13 15:18:40|3901|3900|3901|3900|3901.5|3900|3901|3900|65
1620919130000|2021-05-13 15:18:50|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|28
1620919140000|2021-05-13 15:19:00|3900|3899|3900.5|3899|3900.5|3899.5|3900|3899|14
1620919150000|2021-05-13 15:19:10|3901.5|3900.5|3901.5|3900.5|3902|3901|3901.5|3900|56
1620919160000|2021-05-13 15:19:20|3901|3900|3901|3900|3901.5|3900|3901|3900|540
1620919170000|2021-05-13 15:19:30|3900|3899|3900|3899|3900.5|3899|3900|3898.5|2
1620919180000|2021-05-13 15:19:40|3900.5|3900|3901.5|3900|3901.5|3900|3900|3900|158
1620919190000|2021-05-13 15:19:50|3900.5|3899|3900.5|3899|3900.5|3899.5|3900|3899|4
1620919200000|2021-05-13 15:20:00|3900|3898.5|3900|3898.5|3900.5|3898.5|3899.5|3898.5|161
1620919210000|2021-05-13 15:20:10|3899.5|3899|3900|3899|3900|3899|3899.5|3899|453
1620919220000|2021-05-13 15:20:20|3899.5|3898.5|3900.5|3899|3900.5|3899|3899.5|3898.5|258
1620919230000|2021-05-13 15:20:30|3900|3898.5|3900.5|3899.5|3901|3900|3899.5|3898.5|335
1620919240000|2021-05-13 15:20:40|3901|3899|3900.5|3899.5|3901|3899.5|3900.5|3899|91
1620919250000|2021-05-13 15:20:50|3899.5|3898.5|3900.5|3899.5|3900.5|3899.5|3899.5|3898.5|32
1620919260000|2021-05-13 15:21:00|3899.5|3898.5|3899|3897.5|3900.5|3899|3898.5|3897|498
1620919270000|2021-05-13 15:21:10|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898|361
1620919280000|2021-05-13 15:21:20|3900|3898|3899.5|3898.5|3900|3899|3899.5|3898|176
1620919290000|2021-05-13 15:21:30|3899|3898|3898.5|3897|3899.5|3898|3898.5|3897|370
1620919300000|2021-05-13 15:21:40|3897.5|3897.5|3897|3895.5|3897.5|3897.5|3897|3895.5|158
1620919310000|2021-05-13 15:21:50|3897.5|3896|3898|3897|3898.5|3897|3897.5|3896|234
1620919320000|2021-05-13 15:22:00|3900|3896.5|3899.5|3898|3900|3898.5|3899.5|3896.5|787
1620919330000|2021-05-13 15:22:10|3900|3898.5|3900.5|3899|3900.5|3899.5|3900|3898|307
1620919340000|2021-05-13 15:22:20|3901|3899.5|3900.5|3899|3901|3899.5|3900.5|3899|135
1620919350000|2021-05-13 15:22:30|3900|3898.5|3900|3899|3900|3899|3900|3898.5|147
1620919360000|2021-05-13 15:22:40||3898.5||3898.5||3899||3898.5|0
1620919370000|2021-05-13 15:22:50|3899.5|3899|3900|3898.5|3900|3899|3899.5|3898.5|0
1620919380000|2021-05-13 15:23:00|3900.5|3899.5|3901.5|3900.5|3901.5|3900.5|3900.5|3899.5|224
1620919390000|2021-05-13 15:23:10||3900||3900||3900||3900|2
1620919400000|2021-05-13 15:23:20|3900.5|3899|3900.5|3899|3900.5|3899.5|3900.5|3899|100
1620919410000|2021-05-13 15:23:30|3900|3898|3899.5|3898|3900|3898.5|3899|3898|143
1620919420000|2021-05-13 15:23:40|3899|3897.5|3899|3897.5|3899|3898|3898.5|3897.5|0
1620919430000|2021-05-13 15:23:50|3899.5|3898|3899.5|3898.5|3900|3899|3899.5|3898|447
1620919440000|2021-05-13 15:24:00|3900|3899|3900|3898.5|3900|3899|3899.5|3898.5|83
1620919450000|2021-05-13 15:24:10|3899.5|3898|3899|3898|3899.5|3898|3898.5|3897.5|76
1620919460000|2021-05-13 15:24:20|3898.5|3897|3898.5|3897|3898.5|3897|3898.5|3897|0
1620919470000|2021-05-13 15:24:30|||||||||17
1620919480000|2021-05-13 15:24:40|3899|3898|3899|3898|3899|3898|3899|3898|22
1620919490000|2021-05-13 15:24:50|3899.5|3898.5|3899|3898|3899.5|3898.5|3899|3898|177
1620919500000|2021-05-13 15:25:00|3898.5|3897.5|3898.5|3897.5|3899|3897.5|3898.5|3897.5|0
1620919510000|2021-05-13 15:25:10|3898|3897|3898|3897|3898|3897|3898|3897|69
1620919520000|2021-05-13 15:25:20|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|75
1620919530000|2021-05-13 15:25:30|3897|3896|3896.5|3895|3897|3896|3896.5|3895|100
1620919540000|2021-05-13 15:25:40|3897|3895.5|3897|3896|3897|3896|3897|3895.5|516
1620919550000|2021-05-13 15:25:50|3896.5|3895.5|3897|3895.5|3897|3895.5|3896.5|3895.5|0
1620919560000|2021-05-13 15:26:00|3896.5|3895|3896|3895|3896.5|3895|3896|3895|0
1620919580000|2021-05-13 15:26:20|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|118
1620919590000|2021-05-13 15:26:30|3896||3896||3896||3895.5||160
1620919600000|2021-05-13 15:26:40|3895.5||3895.5||3895.5||3895.5||0
1620919610000|2021-05-13 15:26:50|3895|3894|3895|3894|3895|3894|3895|3894|149
1620919620000|2021-05-13 15:27:00|3894.5|3893.5|3893.5|3892.5|3894.5|3893.5|3893.5|3892.5|430
1620919630000|2021-05-13 15:27:10|3893|3892|3893|3891.5|3893|3892|3893|3891.5|120
1620919640000|2021-05-13 15:27:20|3892.5|3891|3892|3891|3892.5|3891|3892|3891|157
1620919650000|2021-05-13 15:27:30|3891|3890|3890.5|3889.5|3891|3890|3890.5|3889.5|2
1620919660000|2021-05-13 15:27:40|3890|3889|3890|3889|3890|3889|3890|3889|98
1620919670000|2021-05-13 15:27:50|3889.5|3888.5|3888|3887|3889.5|3888.5|3888|3887|120
1620919680000|2021-05-13 15:28:00|3888.5|3886.5|3888|3886.5|3889|3888|3888|3886.5|0
1620919690000|2021-05-13 15:28:10|3888.5|3887|3888|3886.5|3888.5|3887|3887.5|3886|183
1620919700000|2021-05-13 15:28:20|3887.5|3886|3888|3886.5|3888.5|3887|3887.5|3886|0
1620919710000|2021-05-13 15:28:30|3887.5|3886|3887|3886|3887.5|3886|3887|3886|64
1620919720000|2021-05-13 15:28:40|3887.5|3886.5|3888.5|3887|3888.5|3887.5|3887.5|3886.5|35
1620919730000|2021-05-13 15:28:50|3888|3886|3888|3886.5|3888|3886.5|3886.5|3885|452
1620919740000|2021-05-13 15:29:00|3887|3885.5|3886.5|3885|3888|3887|3886.5|3885|325
1620919750000|2021-05-13 15:29:10|3886|3884.5|3885.5|3884|3886|3884.5|3885|3884|226
1620919760000|2021-05-13 15:29:20|3886|3885|3884|3882.5|3886|3885|3884|3882.5|237
1620919770000|2021-05-13 15:29:30|3883.5|3883|3885.5|3884|3885.5|3884|3883.5|3882.5|167
1620919780000|2021-05-13 15:29:40|3885|3883.5|3883|3881.5|3885.5|3884|3883|3881.5|140
1620919790000|2021-05-13 15:29:50|3884.5|3883|3886|3884.5|3886|3884.5|3884.5|3883|209
1620975610000|2021-05-14 07:00:10|3893|3892|3901.5|3898.5|3901.5|3899|3893|3892|63531
1620975620000|2021-05-14 07:00:20|3902|3899|3896.5|3894|3903.5|3901|3896.5|3893.5|2136
1620975630000|2021-05-14 07:00:30|3896|3894.5|3898|3895|3899|3896|3896|3894|421
1620975640000|2021-05-14 07:00:40|3897.5|3894|3892.5|3890|3898|3894.5|3892.5|3890|250
1620975650000|2021-05-14 07:00:50|3892|3890.5|3891|3887.5|3894|3890.5|3889.5|3886.5|1544
1620975660000|2021-05-14 07:01:00|3890.5|3887|3891|3887.5|3891|3890|3888.5|3885|692
1620975670000|2021-05-14 07:01:10|3890|3887|3890|3887|3890.5|3887.5|3890|3886.5|13
1620975680000|2021-05-14 07:01:20|3889.5|3886.5|3887.5|3885.5|3889.5|3886.5|3887.5|3885|405
1620975690000|2021-05-14 07:01:30|3888|3885|3887.5|3885|3888|3885.5|3887.5|3885|0
1620975700000|2021-05-14 07:01:40|3888|3887|3885|3883|3888|3887|3885|3883|11375
1620975710000|2021-05-14 07:01:50|3884.5|3882|3885|3882|3886.5|3883|3883.5|3882|864
1620975720000|2021-05-14 07:02:00|3884.5|3882.5|3885|3882|3885|3883|3884.5|3882|472
1620975730000|2021-05-14 07:02:10|3886|3882.5|3889|3886.5|3889.5|3886.5|3885|3882.5|956
1620975740000|2021-05-14 07:02:20|3888.5|3887|3887.5|3885.5|3888.5|3887|3887|3884.5|328
1620975750000|2021-05-14 07:02:30|3887|3886|3887.5|3886|3887.5|3886|3886|3886|656
1620975760000|2021-05-14 07:02:40|3887|3885.5|3886|3883|3887|3885.5|3886|3883|114
1620975770000|2021-05-14 07:02:50|3886.5|3883.5|3885|3882|3887|3883.5|3884.5|3882|1139
1620975780000|2021-05-14 07:03:00|3886|3882.5|3885|3883|3886|3883|3884.5|3882|80
1620975790000|2021-05-14 07:03:10|3884.5|3882|3883|3881.5|3884.5|3883|3882.5|3880|2482
1620975800000|2021-05-14 07:03:20|3882.5|3881|3883|3880|3884|3881|3880|3877.5|2385
1620975810000|2021-05-14 07:03:30|3884|3880.5|3886|3884.5|3886|3884.5|3884|3880.5|3030
1620975820000|2021-05-14 07:03:40|3885.5|3883.5|3884.5|3881.5|3885.5|3883.5|3882|3880|474
1620975830000|2021-05-14 07:03:50|3884|3882|3885.5|3882.5|3886|3882.5|3880.5|3878|2030
1620975840000|2021-05-14 07:04:00|3885|3883|3885|3883|3886|3885|3884|3881|8300
1620975850000|2021-05-14 07:04:10|3885.5|3885|3884|3881|3886|3885|3884|3881|10200
1620975860000|2021-05-14 07:04:20|3883.5|3881.5|3884.5|3882.5|3885|3882.5|3883.5|3881|798
1620975870000|2021-05-14 07:04:30|3882.5|3881.5|3886|3884|3886|3884|3882.5|3881|2319
1620975880000|2021-05-14 07:04:40|3887|3884.5|3887.5|3886|3888|3886|3886|3884|820
1620975890000|2021-05-14 07:04:50|3887|3885.5|3886|3884|3887|3885.5|3886|3884|313
1620975900000|2021-05-14 07:05:00|3887|3883.5|3888|3886|3890|3887|3887|3883.5|2353
1620975910000|2021-05-14 07:05:10|3887.5|3885.5|3888.5|3887|3892.5|3889.5|3887|3885.5|2169
1620975920000|2021-05-14 07:05:20|3888|3886.5|3887|3884.5|3888.5|3886.5|3886|3884|1788
1620975930000|2021-05-14 07:05:30|3887.5|3885|3886|3884.5|3890.5|3888|3886|3884.5|3251
1620975940000|2021-05-14 07:05:40|3885.5|3884|3884|3883|3886|3884.5|3884|3882.5|801
1620975950000|2021-05-14 07:05:50|3883.5|3882.5|3881|3880|3884|3882.5|3880.5|3879.5|5466
1620975960000|2021-05-14 07:06:00|3881.5|3879.5|3881|3880|3881.5|3880|3880.5|3879.5|6264
1620975970000|2021-05-14 07:06:10|3880.5|3879.5|3881|3880|3881|3880|3880.5|3879.5|283
1620975980000|2021-05-14 07:06:20|3881.5|3881|3881.5|3880|3883.5|3881.5|3881.5|3880|1502
1620975990000|2021-05-14 07:06:30|3882.5|3881.5|3880|3878|3883|3881.5|3880|3878|21931
1620976000000|2021-05-14 07:06:40|3879.5|3877|3875|3874|3879.5|3877|3875|3874|524
1620976010000|2021-05-14 07:06:50|3875.5|3873.5|3877|3875.5|3877.5|3876|3875.5|3873.5|894
1620976020000|2021-05-14 07:07:00|3877.5|3876|3880.5|3879.5|3881.5|3879.5|3877.5|3876|3506
1620976040000|2021-05-14 07:07:20||3879||3878||3879||3878|200
1620976050000|2021-05-14 07:07:30|3881|3878.5|3885|3883|3885|3883|3881|3878.5|599
1620976060000|2021-05-14 07:07:40|3885.5|3883.5|3884|3882|3886|3884|3884|3882|210
1620976070000|2021-05-14 07:07:50|3884.5|3882.5|3885.5|3883|3886.5|3884.5|3884.5|3882.5|200
1620976080000|2021-05-14 07:08:00|3886|3883.5|3886|3884.5|3886.5|3885|3886|3883.5|0
1620976090000|2021-05-14 07:08:10|3886.5|3885|3884.5|3883|3886.5|3885|3884|3882|118
1620976100000|2021-05-14 07:08:20|3884|3882.5|3883|3882|3884|3882.5|3882.5|3881|297
1620976110000|2021-05-14 07:08:30|3883.5|3882.5|3884.5|3883|3884.5|3884|3883.5|3882.5|1246
1620976120000|2021-05-14 07:08:40|3884|3882.5|3883|3881|3884|3882.5|3883|3881|284
1620976130000|2021-05-14 07:08:50|3882.5|3881.5|3883|3882|3883|3882|3882|3881.5|38
1620976140000|2021-05-14 07:09:00|3884|3882.5|3884.5|3883|3884.5|3883|3883.5|3882|408
1620976150000|2021-05-14 07:09:10|3884|3882|3884|3882|3884|3883|3882.5|3881|1117
1620976160000|2021-05-14 07:09:20|3883.5|3881.5|3883|3882|3883.5|3882|3883|3881.5|50
1620976170000|2021-05-14 07:09:30|3884|3882.5|3885|3884|3885.5|3884|3884|3882.5|1260
1620976180000|2021-05-14 07:09:40|3885.5|3884.5|3886|3884.5|3888.5|3886|3885|3884.5|290
1620976190000|2021-05-14 07:09:50|3885.5|3885|3885.5|3884|3885.5|3885|3885.5|3883.5|194
1620976200000|2021-05-14 07:10:00|3886|3884.5|3890|3888|3890.5|3888|3886|3884.5|459
1620976210000|2021-05-14 07:10:10|3890.5|3888.5|3889.5|3888.5|3891|3889.5|3889|3888|1806
1620976220000|2021-05-14 07:10:20|3890|3889|3890|3889|3890|3889|3888.5|3887.5|492
1620976230000|2021-05-14 07:10:30|3889.5|3888.5|3891.5|3890|3892|3890|3889.5|3888|1064
1620976240000|2021-05-14 07:10:40|3892|3890.5|3894|3893.5|3894|3893.5|3892|3890.5|2173
1620976250000|2021-05-14 07:10:50|3893.5|3893|3892.5|3892|3893.5|3893|3892.5|3891.5|3540
1620976260000|2021-05-14 07:11:00|3893.5|3892.5|3893.5|3892|3894|3892.5|3893.5|3892|654
1620976270000|2021-05-14 07:11:10|3893|3891.5|3892|3891|3893|3891.5|3892|3891|862
1620976280000|2021-05-14 07:11:20|3892.5|3891.5|3891|3890|3892.5|3891.5|3891|3889.5|623
1620976290000|2021-05-14 07:11:30||3889.5||3890||3890||3889.5|0
1620976300000|2021-05-14 07:11:40|3890.5|3889.5|3889|3888|3890.5|3889.5|3889|3887.5|279
1620976310000|2021-05-14 07:11:50|3888.5|3887.5|3888|3886.5|3888.5|3887.5|3888|3886|0
1620976320000|2021-05-14 07:12:00|3887.5|3887|3885.5|3884.5|3887.5|3887|3885.5|3884|1831
1620976330000|2021-05-14 07:12:10|3884.5|3884|3883|3881.5|3885.5|3885|3883|3881.5|2440
1620976340000|2021-05-14 07:12:20|3883.5|3881|3883.5|3882|3883.5|3882|3883.5|3881|515
1620976350000|2021-05-14 07:12:30|3883|3881.5|3883|3881.5|3883|3881.5|3882.5|3881|1597
1620976360000|2021-05-14 07:12:40|3883.5|3882|3883|3881.5|3883.5|3882.5|3883|3881.5|719
1620976370000|2021-05-14 07:12:50|3883.5|3882|3883.5|3882.5|3883.5|3882.5|3883.5|3882|0
1620976380000|2021-05-14 07:13:00|3884|3883|3884.5|3883|3885.5|3884|3883.5|3882.5|783
1620976390000|2021-05-14 07:13:10||3883.5||3883.5||3883.5||3883|0
1620976400000|2021-05-14 07:13:20|3884|3883|3883|3881.5|3884|3883.5|3882.5|3881|366
1620976410000|2021-05-14 07:13:30|3883.5|3882|3884|3882.5|3885|3883.5|3883|3882|286
1620976420000|2021-05-14 07:13:40|3884.5|3883|3885|3883.5|3885.5|3884.5|3884.5|3883|219
1620976430000|2021-05-14 07:13:50|3885.5|3884|3885.5|3884.5|3885.5|3884.5|3885|3883|174
1620976440000|2021-05-14 07:14:00|3886.5|3884|3886.5|3884.5|3886.5|3885.5|3886|3884|247
1620976450000|2021-05-14 07:14:10|3886|3885|3886|3884.5|3886|3885|3886|3884.5|0
1620976460000|2021-05-14 07:14:20|3885.5|3884|3885|3884|3885.5|3884|3885|3884|348
1620976470000|2021-05-14 07:14:30|3884.5|3883.5|3885|3883.5|3885|3883.5|3884.5|3882.5|0
1620976480000|2021-05-14 07:14:40|3884.5|3884|3883|3882|3884.5|3884|3883|3881.5|720
1620976490000|2021-05-14 07:14:50|3883.5|3882.5|3884|3883|3884|3883.5|3883.5|3882.5|484
1620976500000|2021-05-14 07:15:00|3884.5|3883.5|3885.5|3884|3886|3884.5|3884.5|3883|1344
1620976510000|2021-05-14 07:15:10|3886|3884.5|3886.5|3885.5|3886.5|3885.5|3886|3884.5|262
1620976520000|2021-05-14 07:15:20|3887|3886|3887.5|3886|3887.5|3886|3887|3886|233
1620976530000|2021-05-14 07:15:30|3887|3885.5|3887.5|3886.5|3888.5|3887|3885.5|3885|989
1620976540000|2021-05-14 07:15:40|3888|3887|3888|3886.5|3888.5|3887.5|3887.5|3886.5|135
1620976550000|2021-05-14 07:15:50|3887.5|3887|3887.5|3886.5|3887.5|3887|3886.5|3886|300
1620976560000|2021-05-14 07:16:00|3887|3886|3887.5|3886.5|3887.5|3887|3887|3886|555
1620976570000|2021-05-14 07:16:10|3888|3887|3885.5|3884.5|3888.5|3887.5|3885|3884.5|1933
1620976580000|2021-05-14 07:16:20|3885|3884|3883|3882|3885|3884|3882.5|3881.5|495
1620976590000|2021-05-14 07:16:30|3882.5|3881.5|3883|3881.5|3883|3882|3882.5|3881.5|207
1620976600000|2021-05-14 07:16:40|3882.5|3882|3883|3882|3883|3882.5|3881.5|3880.5|726
1620976610000|2021-05-14 07:16:50|3882.5|3881.5|3882.5|3881.5|3883|3882|3882|3881|122
1620976620000|2021-05-14 07:17:00|3883|3881|3883|3881.5|3884|3883|3882.5|3881|866
1620976630000|2021-05-14 07:17:10|3882.5|3881|3882|3881.5|3882.5|3881.5|3881.5|3880.5|635
1620976640000|2021-05-14 07:17:20|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|226
1620976650000|2021-05-14 07:17:30|3882.5|3882.5|3884|3883|3884|3883|3882.5|3881.5|811
1620976660000|2021-05-14 07:17:40|3884.5|3883.5|3881.5|3880|3884.5|3883.5|3881|3880|485
1620976670000|2021-05-14 07:17:50|3881|3880.5|3883|3882|3883.5|3883|3881|3880|168
1620976680000|2021-05-14 07:18:00|3882.5|3881.5|3883.5|3882.5|3884|3883|3882.5|3881.5|724
1620976690000|2021-05-14 07:18:10|3884|3883|3883|3882|3884|3883|3882|3881|576
1620976700000|2021-05-14 07:18:20|3883.5|3882.5|3883.5|3883|3884|3883|3883.5|3882.5|122
1620976710000|2021-05-14 07:18:30|3884.5|3883.5|3884|3883|3884.5|3883.5|3883.5|3883|577
1620976720000|2021-05-14 07:18:40|3883.5|3882.5|3883|3882|3883.5|3883|3882.5|3881.5|1302
1620976730000|2021-05-14 07:18:50|3883.5|3882.5|3886|3885|3886.5|3885.5|3883|3882.5|3447
1620976740000|2021-05-14 07:19:00|3886.5|3885.5|3886|3885|3886.5|3885.5|3885.5|3884.5|711
1620976750000|2021-05-14 07:19:10|3885.5|3884.5|3885.5|3884|3886|3885|3885.5|3884|0
1620976760000|2021-05-14 07:19:20||3884.5||3884.5||3885||3884.5|0
1620976770000|2021-05-14 07:19:30|3886|3885|3886|3884.5|3886.5|3885.5|3885.5|3884.5|209
1620976780000|2021-05-14 07:19:40|3886.5|3885|3885.5|3884.5|3887|3886|3885.5|3884.5|2743
1620976790000|2021-05-14 07:19:50|3885|3884|3885|3884.5|3885.5|3885|3885|3884|1016
1620976800000|2021-05-14 07:20:00|3884.5|3884|3884.5|3883.5|3885.5|3885|3884|3883.5|1075
1620976810000|2021-05-14 07:20:10|3884|3883|3885|3884|3885|3884.5|3884|3883|3349
1620976820000|2021-05-14 07:20:20|3884.5|3883.5|3886|3885|3886|3885|3884.5|3883.5|1039
1620976830000|2021-05-14 07:20:30|3886.5|3885.5|3885.5|3884.5|3887|3886.5|3885.5|3884.5|3568
1620976840000|2021-05-14 07:20:40|3886|3885|3885.5|3885|3887|3886|3885.5|3885|1677
1620976850000|2021-05-14 07:20:50|3885|3884.5|3886.5|3885.5|3887|3886.5|3885|3884.5|2297
1620976860000|2021-05-14 07:21:00|3887|3886.5|3889.5|3888.5|3889.5|3889|3887|3885.5|755
1620976870000|2021-05-14 07:21:10|3890|3889|3890.5|3890|3891|3890.5|3889|3888.5|3177
1620976880000|2021-05-14 07:21:20|3890|3889.5|3890|3889|3890.5|3890|3889.5|3889|425
1620976890000|2021-05-14 07:21:30|3889.5|3888.5|3889|3888.5|3890|3888.5|3888.5|3888|396
1620976900000|2021-05-14 07:21:40|3889.5|3889|3888.5|3888|3889.5|3889|3888.5|3887.5|401
1620976910000|2021-05-14 07:21:50||3887.5||3888||3888||3887.5|60
1620976920000|2021-05-14 07:22:00|3888|3887.5|3886.5|3885.5|3888|3887.5|3886|3885.5|503
1620976930000|2021-05-14 07:22:10||3886||3885.5||3886||3885.5|303
1620976940000|2021-05-14 07:22:20|3886|3885|3886.5|3885.5|3887|3886.5|3885.5|3884.5|1315
1620976950000|2021-05-14 07:22:30|3886|3886|3888.5|3887|3889|3888|3886|3885.5|818
1620976960000|2021-05-14 07:22:40|3888||3888.5||3888.5||3888||0
1620976970000|2021-05-14 07:22:50|3889|3887.5|3888|3887|3889.5|3888|3888|3887|2
1620976980000|2021-05-14 07:23:00|3888.5|3887.5|3888.5|3887.5|3889|3887.5|3888|3887|400
1620977000000|2021-05-14 07:23:20|3888|3887|3887.5|3886.5|3888|3887.5|3887|3886.5|800
1620977010000|2021-05-14 07:23:30|3887|3887|3889|3888|3889|3888|3887|3886.5|1356
1620977020000|2021-05-14 07:23:40|3889.5|3888.5|3889|3888|3889.5|3889|3888|3887.5|871
1620977030000|2021-05-14 07:23:50|3889.5|3888.5|3888.5|3888|3890|3889.5|3888.5|3887.5|548
1620977040000|2021-05-14 07:24:00|3889|3888.5|3889|3888|3890|3889|3888.5|3888|200
1620977050000|2021-05-14 07:24:10|3889.5|3888.5|3888|3887|3889.5|3888.5|3888|3887|6
1620977060000|2021-05-14 07:24:20|3887.5|3887.5|3887|3886|3888|3887.5|3886.5|3886|0
1620977070000|2021-05-14 07:24:30||3886.5||3886||3886.5||3885.5|56
1620977080000|2021-05-14 07:24:40|3886.5|3886.5|3887.5|3887|3888.5|3887.5|3886.5|3885.5|134
1620977090000|2021-05-14 07:24:50|3888|3887.5|3888|3887|3888.5|3887.5|3887|3886.5|10
1620977100000|2021-05-14 07:25:00|3887.5|3886.5|3887.5|3887|3888|3887|3886.5|3885.5|2768
1620977110000|2021-05-14 07:25:10|3888|3886.5|3887.5|3886.5|3888|3886.5|3887|3886.5|17
1620977120000|2021-05-14 07:25:20|3887|3886|3886|3885|3887|3886|3886|3885|73
1620977130000|2021-05-14 07:25:30|3885.5|3884.5|3885.5|3885|3886|3885|3885|3884.5|244
1620977140000|2021-05-14 07:25:40||3884.5||3884.5||3885||3884.5|85
1620977150000|2021-05-14 07:25:50|3885|3884|3885.5|3884.5|3885.5|3885|3885|3884|0
1620977160000|2021-05-14 07:26:00|3885|3884|3884.5|3883.5|3885.5|3884.5|3884|3883|15
1620977170000|2021-05-14 07:26:10|3884|3884|3882|3881|3884|3884|3882|3881|4444
1620977180000|2021-05-14 07:26:20|3881.5|3880.5|3881|3880|3882|3881|3880.5|3879.5|2989
1620977190000|2021-05-14 07:26:30|3881.5|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3879.5|18242
1620977200000|2021-05-14 07:26:40|3880|3879.5|3878.5|3878|3880|3880|3878.5|3877.5|5306
1620977210000|2021-05-14 07:26:50|3879.5|3878.5|3880.5|3879.5|3880.5|3880|3879.5|3878.5|536
1620977220000|2021-05-14 07:27:00|3881|3879|3878.5|3877.5|3882|3881|3878.5|3877.5|3502
1620977230000|2021-05-14 07:27:10|3879|3878|3878.5|3877.5|3879|3878|3878|3877|0
1620977240000|2021-05-14 07:27:20|3879|3878|3880|3879|3880|3879|3878.5|3878|204
1620977250000|2021-05-14 07:27:30|3880.5|3879.5|3882|3881|3883|3882|3880.5|3879.5|654
1620977260000|2021-05-14 07:27:40|3881.5|3880.5|3883|3882|3883|3882|3881.5|3880.5|358
1620977270000|2021-05-14 07:27:50|3883.5|3882.5|3883|3882|3884|3883|3883|3882|20
1620977280000|2021-05-14 07:28:00|3882.5|3881.5|3883|3882|3883|3882|3882.5|3881.5|1600
1620977290000|2021-05-14 07:28:10|3882.5|3882.5|3884|3883|3884|3883|3882.5|3882.5|20
1620977300000|2021-05-14 07:28:20|3884.5|3883.5|3885|3884|3885.5|3884.5|3884.5|3883.5|0
1620977310000|2021-05-14 07:28:30|3885.5|3884.5|3887|3886|3887|3886|3885.5|3884.5|0
1620977320000|2021-05-14 07:28:40|3886.5|3886.5|3888|3887|3888.5|3887.5|3886.5|3886.5|208
1620977330000|2021-05-14 07:28:50|||||||||300
1620977340000|2021-05-14 07:29:00|3887.5|3887.5|3887|3886|3887.5|3887.5|3886.5|3885.5|1054
1620977350000|2021-05-14 07:29:10|3886.5||3886.5||3887||3886.5||20
1620977360000|2021-05-14 07:29:20|3887|3886.5|3886.5|3886|3887.5|3887|3886.5|3886|497
1620977370000|2021-05-14 07:29:30|3886|3885.5|3886.5|3885.5|3886.5|3886|3885.5|3884.5|403
1620977380000|2021-05-14 07:29:40|3887|3886|3887.5|3886.5|3887.5|3887|3886.5|3886|843
1620977390000|2021-05-14 07:29:50|3887|3886|3886|3885.5|3887.5|3886.5|3886|3885|159
1620977400000|2021-05-14 07:30:00|3885.5|3885|3885.5|3884.5|3885.5|3885|3884.5|3884|234
1620977410000|2021-05-14 07:30:10||3885||3884.5||3885||3884.5|0
1620977420000|2021-05-14 07:30:20|3885|3884|3886|3885|3886|3885.5|3885|3884|164
1620977430000|2021-05-14 07:30:30|3885.5|3884.5|3885.5|3885|3886|3885|3885.5|3884.5|600
1620977440000|2021-05-14 07:30:40|3885|3884.5|3884|3883|3885|3884.5|3883.5|3883|100
1620977450000|2021-05-14 07:30:50|3883.5|3882.5|3883|3882|3884|3882.5|3882.5|3882|935
1620977460000|2021-05-14 07:31:00|3883.5|3882.5|3884|3883|3884|3883.5|3883.5|3882.5|82
1620977470000|2021-05-14 07:31:10|3884.5|3883.5|3884.5|3884|3885|3884|3884.5|3883.5|629
1620977480000|2021-05-14 07:31:20|3884|3883.5|3884|3883.5|3884.5|3883.5|3883.5|3883|154
1620977490000|2021-05-14 07:31:30|3884.5|3884|3884.5|3884|3885.5|3884.5|3884.5|3883.5|91
1620977500000|2021-05-14 07:31:40|3885|3883.5|3885.5|3884.5|3885.5|3884.5|3885|3883.5|232
1620977510000|2021-05-14 07:31:50|3885|3884|3885|3884.5|3885|3884.5|3885|3884|0
1620977520000|2021-05-14 07:32:00|3884.5|3884|3884.5|3884|3885|3884.5|3884.5|3884|0
1620977530000|2021-05-14 07:32:10|3884|3883.5|3883|3882.5|3884|3883.5|3882.5|3881.5|621
1620977540000|2021-05-14 07:32:20|3883.5|3883|3884.5|3884|3884.5|3884|3883.5|3882.5|1731
1620977550000|2021-05-14 07:32:30|3884|3883.5|3883.5|3883|3885|3884.5|3883.5|3883|3201
1620977560000|2021-05-14 07:32:40|3884|3883.5|3886|3885|3886|3885.5|3884|3883.5|1911
1620977570000|2021-05-14 07:32:50|3886.5|3885.5|3887|3886|3887.5|3886.5|3886|3885.5|100
1620977580000|2021-05-14 07:33:00|3886.5|3885.5|3887|3886|3887|3886|3886|3885|364
1620977590000|2021-05-14 07:33:10|3886.5|3886.5|3888|3887.5|3889|3888|3886.5|3886.5|249
1620977600000|2021-05-14 07:33:20||3887||3887.5||3887.5||3887|112
1620977610000|2021-05-14 07:33:30|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3886.5|511
1620977620000|2021-05-14 07:33:40|3888.5|3888|3889.5|3888.5|3890|3889|3888.5|3888|328
1620977630000|2021-05-14 07:33:50|3890|3889|3889.5|3888.5|3890|3889|3888.5|3887.5|430
1620977640000|2021-05-14 07:34:00|3889|3888|3888|3887.5|3889|3888.5|3888|3887|597
1620977650000|2021-05-14 07:34:10|3888.5|3887|3888.5|3887.5|3889|3888|3888|3887|57
1620977670000|2021-05-14 07:34:30|3888|3887|3889.5|3888.5|3889.5|3888.5|3888|3887|465
1620977680000|2021-05-14 07:34:40|3889|3888|3889|3888|3889.5|3888|3888|3887.5|105
1620977690000|2021-05-14 07:34:50|3888.5|3887.5|3888|3887|3888.5|3887.5|3888|3887|99
1620977700000|2021-05-14 07:35:00|3887.5|3887.5|3887|3886.5|3888|3887.5|3886.5|3885.5|612
1620977710000|2021-05-14 07:35:10|3886.5|3886|3887|3886|3887|3886.5|3886.5|3886|404
1620977720000|2021-05-14 07:35:20|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3885.5|194
1620977730000|2021-05-14 07:35:30|3887.5|3887|3888.5|3888|3889|3888|3887.5|3886.5|292
1620977740000|2021-05-14 07:35:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3887.5|3887|332
1620977750000|2021-05-14 07:35:50|3888|3888|3887.5|3886.5|3888.5|3888|3887.5|3886.5|14
1620977760000|2021-05-14 07:36:00|3888|3887|3887.5|3886.5|3888|3887|3886.5|3886|220
1620977770000|2021-05-14 07:36:10|3887|3886|3887|3886|3887|3886|3886.5|3886|0
1620977780000|2021-05-14 07:36:20|3886.5|3885.5|3886|3885.5|3886.5|3886|3886|3885|87
1620977790000|2021-05-14 07:36:30|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3885.5|19
1620977800000|2021-05-14 07:36:40|3888|3887.5|3887|3886|3888.5|3887.5|3887|3886|959
1620977810000|2021-05-14 07:36:50|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|1724
1620977820000|2021-05-14 07:37:00|3887.5|3886.5|3888|3887|3888.5|3888|3887.5|3886.5|912
1620977830000|2021-05-14 07:37:10|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886|0
1620977840000|2021-05-14 07:37:20|3887|3886|3887|3886|3887|3886|3886.5|3886|0
1620977850000|2021-05-14 07:37:30|3886.5|3885.5|3888|3887.5|3889.5|3889|3886.5|3885.5|2053
1620977860000|2021-05-14 07:37:40|3888.5|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|46
1620977870000|2021-05-14 07:37:50|3887.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|93
1620977880000|2021-05-14 07:38:00|3888.5|3887.5|3889|3888|3889|3888|3888.5|3887|0
1620977890000|2021-05-14 07:38:10|3889.5|3888.5|3888.5|3887.5|3889.5|3888.5|3888.5|3887.5|39
1620977900000|2021-05-14 07:38:20|3888|3888|3888|3887|3888|3888|3888|3887|0
1620977910000|2021-05-14 07:38:30|3888.5|3887.5|3890|3889.5|3891|3890|3888.5|3887.5|644
1620977920000|2021-05-14 07:38:40|3889.5|3889|3891.5|3890.5|3892|3891|3889.5|3889|2575
1620977930000|2021-05-14 07:38:50|3892|3891|3892|3891|3892|3891|3891|3890.5|463
1620977940000|2021-05-14 07:39:00|3891.5|3890.5|3891.5|3890.5|3892|3891|3891.5|3890.5|0
1620977950000|2021-05-14 07:39:10|3892|3891|3893.5|3893|3893.5|3893|3891.5|3890.5|755
1620977960000|2021-05-14 07:39:20|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893|275
1620977970000|2021-05-14 07:39:30|3895|3894|3894|3893|3895|3894|3893.5|3893|433
1620977980000|2021-05-14 07:39:40|3893.5|3892.5|3894|3893.5|3894|3893.5|3893.5|3892.5|100
1620977990000|2021-05-14 07:39:50|3894.5|3894|3894|3893|3895|3894|3894|3893|412
1620978000000|2021-05-14 07:40:00|3894.5|3893.5|3893.5|3893|3894.5|3893.5|3893.5|3893|0
1620978010000|2021-05-14 07:40:10|3894|3893.5|3894|3893.5|3895|3894.5|3894|3893|2206
1620978020000|2021-05-14 07:40:20|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|74
1620978030000|2021-05-14 07:40:30|3894|3893.5|3892.5|3891.5|3894|3893.5|3892.5|3891.5|857
1620978040000|2021-05-14 07:40:40|3892|3891|3891.5|3891|3892.5|3891.5|3890|3889.5|942
1620978050000|2021-05-14 07:40:50|3892|3890.5|3892.5|3891.5|3893|3892.5|3892|3890.5|28
1620978060000|2021-05-14 07:41:00|3892|3891|3891.5|3891|3892|3891.5|3891.5|3891|0
1620978070000|2021-05-14 07:41:10|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3889.5|136
1620978080000|2021-05-14 07:41:20|3891|3889.5|3890.5|3889.5|3891|3890|3889.5|3889|42
1620978090000|2021-05-14 07:41:30|3891|3890|3891|3890.5|3891|3890.5|3891|3889.5|79
1620978100000|2021-05-14 07:41:40|3890.5|3890|3891|3890.5|3891.5|3890.5|3890.5|3890|50
1620978110000|2021-05-14 07:41:50|3891.5|3890|3891|3890|3891.5|3890|3890.5|3890|155
1620978120000|2021-05-14 07:42:00|3890.5|3889.5|3890|3889|3890.5|3889.5|3889.5|3888.5|889
1620978130000|2021-05-14 07:42:10|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|0
1620978140000|2021-05-14 07:42:20|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|242
1620978150000|2021-05-14 07:42:30|3890|3889.5|3889.5|3888.5|3890|3889.5|3889.5|3888.5|90
1620978160000|2021-05-14 07:42:40|3889|3889|3890|3889|3890|3889.5|3889|3889|186
1620978170000|2021-05-14 07:42:50|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3888.5|129
1620978180000|2021-05-14 07:43:00|3889.5|3888.5|3889|3888|3889.5|3888.5|3889|3888|71
1620978190000|2021-05-14 07:43:10|3888.5|3888.5|3889|3888|3889|3888.5|3888.5|3887.5|60
1620978200000|2021-05-14 07:43:20|3889.5|3888.5|3890.5|3889.5|3890.5|3890|3889.5|3888.5|203
1620978210000|2021-05-14 07:43:30|3890||3890||3890||3890||0
1620978220000|2021-05-14 07:43:40|3890.5|3889|3890.5|3890|3890.5|3890|3890|3889|248
1620978230000|2021-05-14 07:43:50|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|93
1620978240000|2021-05-14 07:44:00|3890|3889.5|3889|3888.5|3890.5|3889.5|3889|3888.5|1876
1620978250000|2021-05-14 07:44:10|3889.5|3888|3889.5|3888|3889.5|3888.5|3888.5|3888|90
1620978260000|2021-05-14 07:44:20|3889|3887.5|3888.5|3887.5|3889|3888|3888.5|3887.5|41
1620978270000|2021-05-14 07:44:30|3889|3888|3889|3888.5|3889|3888.5|3889|3887.5|500
1620978280000|2021-05-14 07:44:40|3889.5||3889.5||3889.5||3889.5||0
1620978290000|2021-05-14 07:44:50|3889|3888|3889|3888.5|3889.5|3888.5|3889|3888|2733
1620978300000|2021-05-14 07:45:00|3889.5|3888|3890|3889|3890|3889.5|3889.5|3888|962
1620978310000|2021-05-14 07:45:10|3889.5|3889.5|3890|3889|3890|3889.5|3889|3888.5|527
1620978320000|2021-05-14 07:45:20|3889.5|3889.5|3890.5|3890|3890.5|3890|3889.5|3889|278
1620978330000|2021-05-14 07:45:30|3891|3890.5|3891.5|3891|3891.5|3891|3890.5|3890|251
1620978340000|2021-05-14 07:45:40|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|283
1620978350000|2021-05-14 07:45:50||3889.5||3889.5||3890||3889.5|297
1620978360000|2021-05-14 07:46:00||3890||3890||3890||3890|0
1620978370000|2021-05-14 07:46:10|3891|3890.5|3893|3892|3893|3892|3891|3890.5|432
1620978380000|2021-05-14 07:46:20|3892.5|3891.5|3891.5|3891|3892.5|3891.5|3891|3890.5|50
1620978390000|2021-05-14 07:46:30|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|219
1620978400000|2021-05-14 07:46:40||3891||3890.5||3891||3890.5|0
1620978410000|2021-05-14 07:46:50|3891|3891|3892.5|3891.5|3893|3892.5|3891|3891|1580
1620978420000|2021-05-14 07:47:00|3892|3891|3892.5|3892|3893|3892.5|3891.5|3891|318
1620978430000|2021-05-14 07:47:10|3893|3891.5|3892.5|3892|3893|3892|3892.5|3891.5|0
1620978440000|2021-05-14 07:47:20|3893|3892.5|3892|3891.5|3893|3892.5|3892|3891.5|206
1620978450000|2021-05-14 07:47:30|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|91
1620978460000|2021-05-14 07:47:40|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3893|376
1620978470000|2021-05-14 07:47:50|3895|3894|3895|3894.5|3895|3894.5|3894.5|3894|753
1620978480000|2021-05-14 07:48:00|3894.5|3894|3893.5|3893|3895|3894|3893.5|3893|244
1620978490000|2021-05-14 07:48:10|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892|675
1620978500000|2021-05-14 07:48:20|3894|3893.5|3892.5|3891.5|3894|3893.5|3892.5|3891.5|731
1620978510000|2021-05-14 07:48:30|3892|3891|3890.5|3890|3892|3891|3890.5|3890|347
1620978520000|2021-05-14 07:48:40|3891|3890.5|3891|3890|3891.5|3890.5|3891|3890|200
1620978530000|2021-05-14 07:48:50|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889|60
1620978540000|2021-05-14 07:49:00|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|0
1620978550000|2021-05-14 07:49:10|3891.5|3890.5|3891|3890|3891.5|3890.5|3891|3890|9
1620978560000|2021-05-14 07:49:20|3890.5|3889.5|3891|3890|3891|3890.5|3890|3889.5|130
1620978570000|2021-05-14 07:49:30||3890.5||3890||3890.5||3890|100
1620978580000|2021-05-14 07:49:40|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|2
1620978590000|2021-05-14 07:49:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|219
1620978610000|2021-05-14 07:50:10|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|382
1620978620000|2021-05-14 07:50:20|3892|3891.5|3891|3890|3892.5|3891.5|3891|3890|3029
1620978630000|2021-05-14 07:50:30|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|566
1620978640000|2021-05-14 07:50:40|||||||||156
1620978650000|2021-05-14 07:50:50|3891.5|3891|3892|3891.5|3892.5|3891.5|3891.5|3891|2777
1620978660000|2021-05-14 07:51:00|3892.5|3892|3892.5|3892|3894|3893|3892.5|3892|1106
1620978670000|2021-05-14 07:51:10|3892|3891.5|3891.5|3891|3892.5|3892|3891.5|3891|152
1620978680000|2021-05-14 07:51:20|3892|3890.5|3892.5|3892|3892.5|3892|3891.5|3890.5|1176
1620978690000|2021-05-14 07:51:30||3891.5||3892||3892||3891.5|0
1620978700000|2021-05-14 07:51:40|3893|3892.5|3894|3893.5|3894.5|3894|3893|3892.5|1374
1620978710000|2021-05-14 07:51:50|3893.5|3893|3893|3892.5|3893.5|3893.5|3893|3892.5|231
1620978720000|2021-05-14 07:52:00|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|596
1620978730000|2021-05-14 07:52:10|||||||||30
1620978740000|2021-05-14 07:52:20|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|320
1620978750000|2021-05-14 07:52:30|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|702
1620978760000|2021-05-14 07:52:40|3892.5|3892|3893|3892|3893.5|3893|3892.5|3892|965
1620978770000|2021-05-14 07:52:50|3892.5|3891.5|3892.5|3892|3892.5|3892|3892|3891|246
1620978780000|2021-05-14 07:53:00|3892|3891.5|3892|3891|3892.5|3892|3892|3891|96
1620978790000|2021-05-14 07:53:10|3891.5|3891.5|3892.5|3891.5|3892.5|3892|3891.5|3891|135
1620978800000|2021-05-14 07:53:20||3892||3892||3892||3892|0
1620978810000|2021-05-14 07:53:30|3892|3891.5|3891.5|3891|3892.5|3891.5|3891.5|3891|272
1620978820000|2021-05-14 07:53:40|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|1429
1620978830000|2021-05-14 07:53:50|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|233
1620978840000|2021-05-14 07:54:00|3891|3890|3890.5|3890|3891|3890|3890|3889.5|817
1620978850000|2021-05-14 07:54:10|3891|3889.5|3892.5|3892|3892.5|3892|3891|3889.5|283
1620978860000|2021-05-14 07:54:20|3893|3892.5|3892.5|3892|3893.5|3892.5|3892.5|3892|436
1620978880000|2021-05-14 07:54:40|||||||||202
1620978890000|2021-05-14 07:54:50|3892|3891.5|3892|3891|3892|3891.5|3891.5|3891|391
1620978900000|2021-05-14 07:55:00|3891.5|3890.5|3890.5|3890|3891.5|3890.5|3890.5|3889.5|129
1620978910000|2021-05-14 07:55:10|3891|3889.5|3890|3889.5|3891|3889.5|3890|3889|0
1620978920000|2021-05-14 07:55:20|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|2500
1620978930000|2021-05-14 07:55:30|3890|3889.5|3890.5|3889.5|3890.5|3890|3889.5|3888.5|962
1620978940000|2021-05-14 07:55:40||3890||3890||3890||3890|0
1620978950000|2021-05-14 07:55:50|3891|3890.5|3892|3891.5|3892|3891.5|3890.5|3890|1394
1620978960000|2021-05-14 07:56:00|3892.5|3892|3892|3891.5|3892.5|3892|3891.5|3891|145
1620978970000|2021-05-14 07:56:10|3892.5|3891|3892.5|3892|3893|3892|3892|3891|0
1620978980000|2021-05-14 07:56:20|3893|3892.5|3893.5|3893|3894|3893|3893|3892.5|0
1620978990000|2021-05-14 07:56:30|3894||3893.5||3894||3893.5||0
1620979000000|2021-05-14 07:56:40|3894|3892.5|3895|3894|3895|3894.5|3893|3892.5|220
1620979010000|2021-05-14 07:56:50|3894.5|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|60
1620979020000|2021-05-14 07:57:00|3895|3894.5|3895|3894|3895|3894.5|3894.5|3894|38
1620979030000|2021-05-14 07:57:10|3894.5|3894.5|3896|3895.5|3896.5|3895.5|3894.5|3894|2297
1620979040000|2021-05-14 07:57:20|3896.5|3895|3895.5|3895|3896.5|3895|3895.5|3895|148
1620979050000|2021-05-14 07:57:30|3896||3895.5||3896||3895.5||0
1620979060000|2021-05-14 07:57:40|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|199
1620979070000|2021-05-14 07:57:50|3895.5|3895|3896|3895|3896|3895|3895.5|3895|97
1620979080000|2021-05-14 07:58:00|3895.5|3895.5|3897|3896.5|3897|3896.5|3895.5|3895.5|200
1620979090000|2021-05-14 07:58:10|3897.5|3897|3897|3896|3897.5|3897|3896.5|3896|989
1620979100000|2021-05-14 07:58:20|3896.5|3895.5|3897|3896.5|3897.5|3896.5|3896|3895.5|353
1620979110000|2021-05-14 07:58:30|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|1000
1620979120000|2021-05-14 07:58:40|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|2095
1620979130000|2021-05-14 07:58:50|3898|3897|3897|3896.5|3898|3897.5|3897|3896.5|422
1620979140000|2021-05-14 07:59:00|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|547
1620979150000|2021-05-14 07:59:10|3897|3896|3897.5|3897|3898|3897|3897|3896|150
1620979160000|2021-05-14 07:59:20|3897|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|73
1620979170000|2021-05-14 07:59:30|3896.5|3896|3897|3896.5|3897.5|3896.5|3896.5|3896|266
1620979180000|2021-05-14 07:59:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|173
1620979190000|2021-05-14 07:59:50|3896|3895.5|3895.5|3894.5|3896|3895.5|3895|3894.5|105
1620979200000|2021-05-14 08:00:00|3895|3894|3893.5|3892.5|3895|3894|3893|3892|1403
1620979210000|2021-05-14 08:00:10|3894|3893|3895.5|3895|3896|3895|3893.5|3893|406
1620979220000|2021-05-14 08:00:20|3895|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|240
1620979230000|2021-05-14 08:00:30|3895|3893.5|3894.5|3894|3895.5|3894.5|3894.5|3893.5|88
1620979240000|2021-05-14 08:00:40|3894|3893.5|3895.5|3894.5|3895.5|3895|3894|3893.5|878
1620979250000|2021-05-14 08:00:50|3895|3895|3896.5|3896|3896.5|3896|3895|3895|173
1620979260000|2021-05-14 08:01:00|3897|3895.5|3897|3896.5|3897|3896.5|3897|3895.5|0
1620979270000|2021-05-14 08:01:10|3897.5|3897|3897.5|3897|3898.5|3897.5|3896.5|3896|2064
1620979280000|2021-05-14 08:01:20|3898|3896.5|3897|3896.5|3898|3896.5|3897|3896.5|307
1620979290000|2021-05-14 08:01:30|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|159
1620979300000|2021-05-14 08:01:40|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|389
1620979310000|2021-05-14 08:01:50|3895.5|3895|3896.5|3896|3897|3896|3895.5|3895|64
1620979320000|2021-05-14 08:02:00|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|150
1620979330000|2021-05-14 08:02:10|||||||||30
1620979340000|2021-05-14 08:02:20|3897|3896.5|3897|3896.5|3898|3897.5|3896.5|3896|1066
1620979350000|2021-05-14 08:02:30|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|400
1620979360000|2021-05-14 08:02:40|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|222
1620979370000|2021-05-14 08:02:50|3897.5||3897||3897.5||3897||150
1620979380000|2021-05-14 08:03:00|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|90
1620979390000|2021-05-14 08:03:10|3897.5|3897|3897.5|3897|3898|3897.5|3897|3896.5|882
1620979400000|2021-05-14 08:03:20|3898|3897.5|3897|3896.5|3898|3897.5|3897|3896.5|239
1620979410000|2021-05-14 08:03:30|3896.5|3896|3898|3897|3898|3897|3896.5|3895.5|433
1620979420000|2021-05-14 08:03:40|3897.5|3896.5|3897|3896|3898|3897.5|3896.5|3896|200
1620979430000|2021-05-14 08:03:50|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3897.5|3896.5|0
1620979440000|2021-05-14 08:04:00|3898|3897|3898|3897.5|3898|3897.5|3898|3897|85
1620979450000|2021-05-14 08:04:10|3898.5|3898|3898.5|3898|3899|3898.5|3898|3897.5|1266
1620979460000|2021-05-14 08:04:20|3899|3898.5|3898|3897.5|3899|3898.5|3898|3897|329
1620979470000|2021-05-14 08:04:30|3897.5|3897|3896.5|3896|3897.5|3897|3896.5|3895.5|541
1620979480000|2021-05-14 08:04:40|3897|3896.5|3897|3896.5|3897|3896.5|3896.5|3896.5|0
1620979490000|2021-05-14 08:04:50|3897.5|3896|3897.5|3896.5|3897.5|3897|3896|3895|857
1620979500000|2021-05-14 08:05:00||3897||3897||3897||3896.5|0
1620979510000|2021-05-14 08:05:10|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3895.5|17
1620979520000|2021-05-14 08:05:20|3897|3895.5|3896.5|3895.5|3897|3896|3896|3895.5|0
1620979530000|2021-05-14 08:05:30|3896|3896|3897|3896|3897|3896|3896|3896|0
1620979540000|2021-05-14 08:05:40|3896.5|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|0
1620979550000|2021-05-14 08:05:50|3896.5|3896|3897|3896.5|3897|3896.5|3896|3895.5|1036
1620979560000|2021-05-14 08:06:00|3897.5|3897|3895.5|3895|3897.5|3897|3895.5|3894.5|551
1620979570000|2021-05-14 08:06:10|3895|3894.5|3895.5|3895|3897|3896|3895|3894.5|1452
1620979580000|2021-05-14 08:06:20|3895|3894.5|3895|3894|3895|3894.5|3895|3894|34
1620979590000|2021-05-14 08:06:30|3894.5|3894.5|3895|3894.5|3895|3894.5|3894|3893.5|792
1620979600000|2021-05-14 08:06:40|3895.5|3895|3895.5|3895|3896|3895|3895|3894.5|30
1620979610000|2021-05-14 08:06:50|3895|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|73
1620979620000|2021-05-14 08:07:00|3895.5|3895|3897.5|3897|3898|3897|3895.5|3895|415
1620979630000|2021-05-14 08:07:10|3898|3897.5|3898|3897|3898|3897.5|3897|3896.5|1290
1620979640000|2021-05-14 08:07:20|3897.5|3897.5|3898|3897|3898|3897.5|3897.5|3897|84
1620979650000|2021-05-14 08:07:30|3897.5|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|775
1620979660000|2021-05-14 08:07:40|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|30
1620979670000|2021-05-14 08:07:50|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|888
1620979680000|2021-05-14 08:08:00|3896|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|728
1620979690000|2021-05-14 08:08:10|3896|3895.5|3896.5|3895.5|3897|3896.5|3896|3895.5|304
1620979700000|2021-05-14 08:08:20|3896|3895|3895|3894.5|3896|3895|3894.5|3894|1840
1620979710000|2021-05-14 08:08:30|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|228
1620979720000|2021-05-14 08:08:40|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|602
1620979730000|2021-05-14 08:08:50|3895|3894|3894.5|3894|3895|3894.5|3894|3893.5|1647
1620979740000|2021-05-14 08:09:00|3894|3893.5|3893|3892.5|3894.5|3893.5|3893|3892.5|40
1620979750000|2021-05-14 08:09:10|3892.5|3892|3891|3890.5|3892.5|3892|3891|3890.5|1107
1620979760000|2021-05-14 08:09:20|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|1182
1620979770000|2021-05-14 08:09:30|3891.5|3891|3891|3890|3892|3891.5|3891|3890|817
1620979780000|2021-05-14 08:09:40|3890.5|3889.5|3891.5|3891|3892|3891|3890|3889.5|430
1620979790000|2021-05-14 08:09:50|3892|3891.5|3892|3891.5|3892.5|3891.5|3891|3890.5|252
1620979800000|2021-05-14 08:10:00|3892.5|3892|3894.5|3894|3894.5|3894|3892.5|3892|543
1620979810000|2021-05-14 08:10:10|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|135
1620979820000|2021-05-14 08:10:20|3895|3894.5|3895|3894.5|3895.5|3894.5|3894.5|3894|709
1620979830000|2021-05-14 08:10:30|3895.5|3895|3896|3895|3896.5|3895.5|3895.5|3895|425
1620979840000|2021-05-14 08:10:40||3895.5||3895.5||3895.5||3895|52
1620979850000|2021-05-14 08:10:50|3896.5|3896|3895.5|3895|3897|3896.5|3895.5|3895|1227
1620979860000|2021-05-14 08:11:00|3895|3894.5|3895.5|3894.5|3895.5|3895|3895|3894.5|340
1620979870000|2021-05-14 08:11:10|3896|3895|3896|3895|3896.5|3895.5|3896|3894.5|1411
1620979880000|2021-05-14 08:11:20|3895.5|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|391
1620979900000|2021-05-14 08:11:40|3895.5|3895|3895|3894.5|3895.5|3895|3894.5|3894|586
1620979910000|2021-05-14 08:11:50|3895.5|3895|3895.5|3895|3896|3895|3895.5|3895|127
1620979920000|2021-05-14 08:12:00|3895|3894.5|3895|3894|3895|3894.5|3894.5|3894|270
1620979930000|2021-05-14 08:12:10|3894.5|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|31
1620979940000|2021-05-14 08:12:20|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892|32
1620979950000|2021-05-14 08:12:30|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|375
1620979960000|2021-05-14 08:12:40|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|1058
1620979970000|2021-05-14 08:12:50|3894|3893.5|3893|3892.5|3894|3893.5|3893|3892.5|3239
1620979980000|2021-05-14 08:13:00|3893.5|3893|3893.5|3893|3893.5|3893|3893|3892.5|308
1620979990000|2021-05-14 08:13:10|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|100
1620980000000|2021-05-14 08:13:20|3894.5||3894||3894.5||3894||2
1620980010000|2021-05-14 08:13:30|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|239
1620980020000|2021-05-14 08:13:40|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|249
1620980030000|2021-05-14 08:13:50|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|129
1620980040000|2021-05-14 08:14:00|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3893|459
1620980050000|2021-05-14 08:14:10|3895|3894|3896|3895|3896|3895|3895|3894|265
1620980060000|2021-05-14 08:14:20|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3895|3894.5|352
1620980080000|2021-05-14 08:14:40|3895.5|3895|3896|3895|3896|3895|3895.5|3895|135
1620980090000|2021-05-14 08:14:50|3895.5||3895.5||3896||3895.5||0
1620980100000|2021-05-14 08:15:00|3895|3894.5|3896|3895|3896|3895.5|3895|3894.5|419
1620980110000|2021-05-14 08:15:10|3895.5||3895.5||3895.5||3895.5||0
1620980120000|2021-05-14 08:15:20|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3894|420
1620980130000|2021-05-14 08:15:30|3895.5|3895|3897|3896|3897|3896|3895.5|3895|90
1620980140000|2021-05-14 08:15:40|3896.5|3896.5|3896.5|3896|3896.5|3896.5|3896|3895.5|82
1620980150000|2021-05-14 08:15:50|3897||3896.5||3897||3896.5||0
1620980160000|2021-05-14 08:16:00|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|90
1620980170000|2021-05-14 08:16:10|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895|0
1620980180000|2021-05-14 08:16:20||3895||3895.5||3895.5||3895|399
1620980190000|2021-05-14 08:16:30|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|207
1620980200000|2021-05-14 08:16:40|3896.5|3896|3896.5|3896|3897|3896.5|3896|3896|366
1620980210000|2021-05-14 08:16:50|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|90
1620980220000|2021-05-14 08:17:00|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|245
1620980230000|2021-05-14 08:17:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|18
1620980240000|2021-05-14 08:17:20|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|418
1620980250000|2021-05-14 08:17:30|3898|3897.5|3897|3896.5|3898|3897.5|3897|3896.5|145
1620980280000|2021-05-14 08:18:00|3897.5||3897||3897.5||3897||0
1620980290000|2021-05-14 08:18:10|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|84
1620980300000|2021-05-14 08:18:20|3898|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|1205
1620980310000|2021-05-14 08:18:30|3898|3897.5|3898.5|3898|3899|3898|3898|3897.5|165
1620980320000|2021-05-14 08:18:40|3899||3899||3899||3899||0
1620980330000|2021-05-14 08:18:50|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|139
1620980340000|2021-05-14 08:19:00|3899|3899|3899|3898.5|3899|3899|3899|3898.5|135
1620980350000|2021-05-14 08:19:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|67
1620980370000|2021-05-14 08:19:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|394
1620980390000|2021-05-14 08:19:50|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|1345
1620980400000|2021-05-14 08:20:00|3899.5|3899|3900.5|3900|3901|3900.5|3899.5|3899|7045
1620980410000|2021-05-14 08:20:10|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|437
1620980430000|2021-05-14 08:20:30|3900.5|3900|3902|3901.5|3902|3901.5|3900.5|3900|120
1620980440000|2021-05-14 08:20:40|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|356
1620980450000|2021-05-14 08:20:50|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|390
1620980460000|2021-05-14 08:21:00|3901.5|3901|3902.5|3902|3903|3902.5|3901.5|3901|2470
1620980470000|2021-05-14 08:21:10|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|221
1620980480000|2021-05-14 08:21:20|3903.5||3903.5||3903.5||3903||1
1620980490000|2021-05-14 08:21:30|3903|3902|3904|3903|3904|3903|3902.5|3902|1192
1620980500000|2021-05-14 08:21:40|3904.5|3903.5|3905|3904.5|3905|3904.5|3904.5|3903.5|379
1620980510000|2021-05-14 08:21:50|3904.5|3904|3906|3905.5|3906|3905.5|3904|3903.5|2758
1620980520000|2021-05-14 08:22:00|3906.5|3906|3906.5|3906|3906.5|3906|3905.5|3904.5|2977
1620980530000|2021-05-14 08:22:10|3907||3906.5||3907||3906.5||0
1620980540000|2021-05-14 08:22:20|3906|3905.5|3907.5|3907|3908|3907|3906|3905.5|2389
1620980550000|2021-05-14 08:22:30|3908|3907.5|3908|3907|3908|3907.5|3907.5|3907|661
1620980560000|2021-05-14 08:22:40|3907.5|3906.5|3909|3908.5|3909|3908.5|3907.5|3906.5|282
1620980570000|2021-05-14 08:22:50|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|5565
1620980580000|2021-05-14 08:23:00|3909.5|3909|3910|3909.5|3910|3909.5|3909|3908.5|1832
1620980590000|2021-05-14 08:23:10|3909.5|3909|3910.5|3910|3911.5|3910.5|3909|3908.5|3794
1620980600000|2021-05-14 08:23:20|3911|3910.5|3910|3909.5|3911.5|3911|3910|3909.5|6699
1620980610000|2021-05-14 08:23:30|3910.5|3910|3909.5|3908.5|3910.5|3910|3909|3908.5|1173
1620980620000|2021-05-14 08:23:40|3910|3909|3910|3909.5|3910|3909.5|3910|3909|2
1620980630000|2021-05-14 08:23:50|3910.5|3910|3910|3909.5|3910.5|3910|3909.5|3909|215
1620980640000|2021-05-14 08:24:00|3909.5|3909|3910|3909|3910|3909.5|3909.5|3909|90
1620980650000|2021-05-14 08:24:10||3909.5||3909.5||3909.5||3909.5|0
1620980660000|2021-05-14 08:24:20|3910.5|3910|3911|3910|3911|3910|3910|3909.5|258
1620980670000|2021-05-14 08:24:30|3911.5|3910.5|3911|3910.5|3911.5|3910.5|3910.5|3910|461
1620980680000|2021-05-14 08:24:40|||||||||190
1620980690000|2021-05-14 08:24:50|3910.5|3910|3911|3910.5|3911|3910.5|3910.5|3910|83
1620980700000|2021-05-14 08:25:00|3910.5|3910|3909.5|3909|3910.5|3910|3909|3908.5|4524
1620980710000|2021-05-14 08:25:10||3908.5||3909||3909||3908.5|231
1620980720000|2021-05-14 08:25:20|3910|3909.5|3909|3908.5|3910.5|3910|3909|3908.5|986
1620980730000|2021-05-14 08:25:30|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|1000
1620980740000|2021-05-14 08:25:40|3910|3909.5|3909.5|3909|3910.5|3909.5|3909.5|3909|4606
1620980750000|2021-05-14 08:25:50|3909|3908|3908|3907.5|3909|3908|3908|3907.5|3196
1620980760000|2021-05-14 08:26:00|3908.5|3908|3908|3907.5|3908.5|3908|3908|3907.5|322
1620980770000|2021-05-14 08:26:10|3907.5|3907|3907.5|3907|3908|3907.5|3907.5|3907|405
1620980780000|2021-05-14 08:26:20|3908|3906.5|3907|3906.5|3908|3906.5|3906.5|3906|970
1620980790000|2021-05-14 08:26:30|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|194
1620980800000|2021-05-14 08:26:40|3907||3906.5||3907||3906.5||50
1620980810000|2021-05-14 08:26:50|3907|3905.5|3907|3906|3907|3906.5|3906|3905.5|247
1620980820000|2021-05-14 08:27:00|3906.5|3906.5|3906|3905.5|3907|3906.5|3906|3905.5|1032
1620980830000|2021-05-14 08:27:10|3906.5|3906|3906.5|3906|3907|3906.5|3906|3905|93
1620980840000|2021-05-14 08:27:20|3907|3905.5|3906|3905.5|3907|3905.5|3906|3905.5|405
1620980850000|2021-05-14 08:27:30|3905.5|3905|3905.5|3905|3906|3905|3905.5|3905|1029
1620980860000|2021-05-14 08:27:40|3906.5|3905.5|3905.5|3905|3906.5|3905.5|3905.5|3905|2904
1620980870000|2021-05-14 08:27:50|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|90
1620980880000|2021-05-14 08:28:00|3906.5|3906|3907.5|3907|3908|3907.5|3906.5|3906|906
1620980890000|2021-05-14 08:28:10|3908|3906.5|3909|3908|3909|3908.5|3907.5|3906.5|765
1620980900000|2021-05-14 08:28:20|3909.5|3908.5|3908.5|3907.5|3910|3909.5|3908.5|3907.5|1216
1620980910000|2021-05-14 08:28:30|3908|3907|3909|3908.5|3909|3908.5|3907.5|3907|925
1620980920000|2021-05-14 08:28:40|3908.5|3908|3909.5|3908.5|3909.5|3909|3908.5|3908|82
1620980930000|2021-05-14 08:28:50|3909|3909|3909.5|3908.5|3909.5|3909|3909|3908.5|53
1620980940000|2021-05-14 08:29:00|3909|3909|3909|3908.5|3909.5|3909|3909|3908.5|244
1620980950000|2021-05-14 08:29:10|3908.5|3908|3908.5|3908|3909|3908.5|3908.5|3907.5|1884
1620980960000|2021-05-14 08:29:20|3908|3907.5|3908|3907.5|3908|3907.5|3907.5|3907|642
1620980970000|2021-05-14 08:29:30|3908.5|3907|3908.5|3908|3909|3908|3908.5|3907|184
1620980990000|2021-05-14 08:29:50|3909|3908.5|3909|3908.5|3909.5|3909|3909|3908.5|432
1620981000000|2021-05-14 08:30:00|3908.5|3908|3908.5|3908|3908.5|3908|3908|3907.5|448
1620981010000|2021-05-14 08:30:10|3908|3907.5|3906|3905.5|3908.5|3908|3906|3905.5|804
1620981020000|2021-05-14 08:30:20|3906.5|3906|3907.5|3906.5|3907.5|3906.5|3906.5|3906|602
1620981030000|2021-05-14 08:30:30|3908|3907|3909|3908|3909|3908|3908|3907|28
1620981040000|2021-05-14 08:30:40|3909.5|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|0
1620981050000|2021-05-14 08:30:50|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|853
1620981060000|2021-05-14 08:31:00|3910.5|3910|3911|3910.5|3912|3911|3910|3909.5|5142
1620981070000|2021-05-14 08:31:10|3911.5|3910|3913|3912.5|3913.5|3912.5|3911.5|3910|2375
1620981080000|2021-05-14 08:31:20|3913.5|3913|3914|3913|3914|3913|3913.5|3912.5|432
1620981090000|2021-05-14 08:31:30|3914.5|3913.5|3915|3914.5|3915|3914.5|3914.5|3913.5|708
1620981100000|2021-05-14 08:31:40|3915.5|3915|3916.5|3916|3916.5|3916|3915|3914.5|2062
1620981110000|2021-05-14 08:31:50|3917|3916.5|3918|3917.5|3918|3917.5|3917|3916.5|486
1620981120000|2021-05-14 08:32:00|3917.5|3917|3920|3919|3920|3919|3917.5|3917|2322
1620981130000|2021-05-14 08:32:10|3920.5|3919.5|3918.5|3918|3920.5|3920|3918.5|3918|1422
1620981140000|2021-05-14 08:32:20|3919|3918.5|3919|3918.5|3920|3919|3919|3918.5|793
1620981150000|2021-05-14 08:32:30|3919.5|3919|3919.5|3918.5|3920|3919|3919|3918.5|486
1620981160000|2021-05-14 08:32:40|3920|3919|3921|3920.5|3921|3920.5|3919.5|3919|319
1620981170000|2021-05-14 08:32:50|3920.5|3920|3922|3921|3922|3921|3920.5|3920|1552
1620981180000|2021-05-14 08:33:00|3922.5|3921.5|3921.5|3921|3923|3922.5|3921.5|3921|2661
1620981190000|2021-05-14 08:33:10|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|128
1620981200000|2021-05-14 08:33:20|3922|3922|3923|3922|3923|3922|3922|3922|221
1620981210000|2021-05-14 08:33:30|3922.5||3922.5||3923||3922.5||0
1620981220000|2021-05-14 08:33:40|3923||3923||3923||3922.5||0
1620981230000|2021-05-14 08:33:50|3922.5|3921.5|3923|3922.5|3923|3922.5|3922.5|3921.5|748
1620981240000|2021-05-14 08:34:00|3922.5|3922|3921|3920.5|3922.5|3922.5|3921|3920.5|2444
1620981250000|2021-05-14 08:34:10|3921.5|3920|3921.5|3920.5|3922|3921|3921|3920|942
1620981260000|2021-05-14 08:34:20|3922|3921|3921.5|3920.5|3922|3921.5|3921.5|3920.5|88
1620981270000|2021-05-14 08:34:30|3922|3921|3921.5|3920.5|3922|3921.5|3921.5|3920.5|6
1620981280000|2021-05-14 08:34:40|3922|3921|3924|3923|3924|3923.5|3921.5|3921|2184
1620981290000|2021-05-14 08:34:50|3923.5|3923.5|3924.5|3923.5|3924.5|3924|3923.5|3923.5|3519
1620981300000|2021-05-14 08:35:00|3924|3924|3925|3924.5|3925|3924.5|3924|3923.5|1222
1620981310000|2021-05-14 08:35:10|3925.5|3925|3926.5|3926|3927.5|3927|3925.5|3925|8933
1620981320000|2021-05-14 08:35:20|3926|3925.5|3927|3926.5|3927.5|3926.5|3926|3925.5|498
1620981330000|2021-05-14 08:35:30|3927.5|3927|3926.5|3926|3927.5|3927|3926.5|3926|611
1620981340000|2021-05-14 08:35:40|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|5
1620981350000|2021-05-14 08:35:50|3926.5|3926.5|3927.5|3926.5|3927.5|3926.5|3926.5|3926|90
1620981360000|2021-05-14 08:36:00|3927|3926|3927|3926.5|3927.5|3927|3926.5|3926|653
1620981370000|2021-05-14 08:36:10|3927.5|3927|3929|3928.5|3929|3928.5|3927.5|3927|975
1620981380000|2021-05-14 08:36:20|3928.5|3928|3929|3928|3929|3928.5|3928.5|3927.5|2885
1620981390000|2021-05-14 08:36:30|3928.5|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|633
1620981400000|2021-05-14 08:36:40|||||||||25
1620981410000|2021-05-14 08:36:50|||||||||155
1620981430000|2021-05-14 08:37:10|3928.5|3928|3929|3928|3929|3928.5|3928|3927|2487
1620981440000|2021-05-14 08:37:20|3928.5|3928.5|3928|3927.5|3928.5|3928.5|3928|3927.5|233
1620981450000|2021-05-14 08:37:30||3927||3927.5||3927.5||3927|573
1620981460000|2021-05-14 08:37:40|3927.5|3927|3928|3927|3928|3927.5|3927.5|3926.5|1307
1620981470000|2021-05-14 08:37:50|3928.5|3927.5|3928.5|3928|3929|3928|3928.5|3927.5|83
1620981480000|2021-05-14 08:38:00|3929|3928.5|3929|3928|3930|3929|3928.5|3928|454
1620981490000|2021-05-14 08:38:10|3928.5||3929||3929||3928.5||0
1620981500000|2021-05-14 08:38:20||3928.5||3928||3928.5||3928|107
1620981510000|2021-05-14 08:38:30|3928.5|3928.5|3927.5|3927|3929|3928.5|3927.5|3927|960
1620981520000|2021-05-14 08:38:40|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|294
1620981530000|2021-05-14 08:38:50|3929.5|3927.5|3931.5|3930.5|3931.5|3930.5|3929.5|3927.5|3894
1620981540000|2021-05-14 08:39:00|3932|3931|3932|3931|3932|3931|3932|3931|1550
1620981550000|2021-05-14 08:39:10|3931.5|3931.5|3933|3932|3933|3932|3931.5|3931|390
1620981560000|2021-05-14 08:39:20|3933.5|3932.5|3934|3933.5|3934|3933.5|3933.5|3932|314
1620981570000|2021-05-14 08:39:30|3934.5|3934|3935|3934|3935|3934|3934|3934|1470
1620981580000|2021-05-14 08:39:40|3934.5|3933.5|3932.5|3932|3934.5|3933.5|3932.5|3932|1317
1620981590000|2021-05-14 08:39:50|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|1640
1620981600000|2021-05-14 08:40:00|3932|3931.5|3931|3930|3932|3931.5|3931|3930|1183
1620981610000|2021-05-14 08:40:10|3930.5|3930.5|3930|3929.5|3931|3930.5|3929|3928.5|3222
1620981620000|2021-05-14 08:40:20|3929.5|3929|3930|3929.5|3930|3929.5|3929|3928|1575
1620981630000|2021-05-14 08:40:30|3930.5|3930|3930|3929|3930.5|3930|3929.5|3929|1659
1620981640000|2021-05-14 08:40:40|3930.5|3929.5|3930|3929|3930.5|3929.5|3929.5|3929|150
1620981650000|2021-05-14 08:40:50|3929.5|3928.5|3929.5|3928.5|3930.5|3929.5|3929|3928.5|605
1620981660000|2021-05-14 08:41:00|3929|3929|3930|3929|3930|3929.5|3929|3928.5|870
1620981670000|2021-05-14 08:41:10|3929.5|3928.5|3928.5|3928|3929.5|3929|3928.5|3927.5|289
1620981680000|2021-05-14 08:41:20|3928|3927.5|3927|3926|3928|3927.5|3927|3926|910
1620981690000|2021-05-14 08:41:30|3926.5|3926.5|3925|3924.5|3926.5|3926.5|3925|3924|322
1620981700000|2021-05-14 08:41:40|3925.5|3924|3926.5|3925.5|3927|3926|3925.5|3924|736
1620981710000|2021-05-14 08:41:50|||||||||128
1620981720000|2021-05-14 08:42:00|3927|3926|3925|3924|3927.5|3926.5|3924.5|3924|2070
1620981730000|2021-05-14 08:42:10|3925.5|3924.5|3925|3924|3925.5|3924.5|3924.5|3924|170
1620981740000|2021-05-14 08:42:20|3924.5|3924.5|3927|3926|3927|3926|3924.5|3924|1504
1620981750000|2021-05-14 08:42:30|3926.5|3925.5|3926|3925|3926.5|3926|3926|3925|0
1620981760000|2021-05-14 08:42:40|3925.5|3924.5|3925|3924|3925.5|3925|3925|3924|500
1620981770000|2021-05-14 08:42:50|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923|1159
1620981780000|2021-05-14 08:43:00|||||||||572
1620981800000|2021-05-14 08:43:20|3923.5|3923|3921.5|3920.5|3924|3923.5|3921.5|3920.5|761
1620981810000|2021-05-14 08:43:30|3922|3921|3922.5|3922|3923|3922.5|3922|3921|7437
1620981820000|2021-05-14 08:43:40|3923|3922.5|3922.5|3922|3923|3922.5|3922|3921.5|938
1620981830000|2021-05-14 08:43:50|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1620981840000|2021-05-14 08:44:00|3922.5|3922|3924.5|3923.5|3924.5|3923.5|3922.5|3922|7583
1620981850000|2021-05-14 08:44:10|3924|3923|3923.5|3923|3924|3923|3923.5|3923|300
1620981860000|2021-05-14 08:44:20|3923|3922.5|3923|3922|3923.5|3922.5|3922.5|3922|851
1620981870000|2021-05-14 08:44:30|3923.5|3922.5|3923.5|3923|3923.5|3923|3923.5|3922.5|111
1620981880000|2021-05-14 08:44:40|3924|3923.5|3924|3923|3924.5|3924|3923.5|3923|580
1620981890000|2021-05-14 08:44:50|3924.5|3923.5|3922.5|3922|3925|3924.5|3922|3921.5|2344
1620981900000|2021-05-14 08:45:00|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|616
1620981910000|2021-05-14 08:45:10|3923|3922.5|3925|3924|3925|3924|3923|3922|1525
1620981920000|2021-05-14 08:45:20|3924.5|3924.5|3925.5|3924.5|3925.5|3925|3924.5|3924.5|278
1620981930000|2021-05-14 08:45:30|3925|3924|3924.5|3924|3925|3924|3924.5|3924|20
1620981940000|2021-05-14 08:45:40|3924|3923.5|3924|3923|3924|3923.5|3923.5|3922.5|1600
1620981950000|2021-05-14 08:45:50|3923.5|3923.5|3923|3922|3924|3923.5|3922.5|3922|260
1620981960000|2021-05-14 08:46:00||3922.5||3922.5||3922.5||3922|0
1620981980000|2021-05-14 08:46:20||3922||3922.5||3922.5||3922|345
1620981990000|2021-05-14 08:46:30|||||||||145
1620982010000|2021-05-14 08:46:50|3922.5|3922|3922.5|3922|3923|3922|3922|3921.5|1554
1620982020000|2021-05-14 08:47:00|3923|3921.5|3923|3922|3924|3923.5|3922.5|3921.5|1260
1620982030000|2021-05-14 08:47:10|3922.5|3922.5|3923|3922|3923|3922.5|3922.5|3922|397
1620982040000|2021-05-14 08:47:20|3922.5|3922.5|3923|3922|3923|3922.5|3922.5|3922|20
1620982050000|2021-05-14 08:47:30|3922.5|3922.5|3923|3922|3923|3922.5|3922.5|3922|114
1620982060000|2021-05-14 08:47:40||3922.5||3922.5||3922.5||3922|0
1620982070000|2021-05-14 08:47:50|3923.5|3923|3924.5|3923.5|3924.5|3924|3923.5|3923|365
1620982080000|2021-05-14 08:48:00|3925|3924|3925.5|3924.5|3925.5|3925|3925|3924|150
1620982090000|2021-05-14 08:48:10|3926|3925|3926|3925.5|3926.5|3925.5|3926|3925|20
1620982100000|2021-05-14 08:48:20|3926.5|3926|3926.5|3926|3927|3926.5|3926.5|3926|20
1620982110000|2021-05-14 08:48:30|||||||||2
1620982120000|2021-05-14 08:48:40|3927|3926.5|3925.5|3924.5|3927|3926.5|3925.5|3924.5|1030
1620982130000|2021-05-14 08:48:50|3926|3925|3924|3923.5|3926|3925.5|3923.5|3923|1373
1620982140000|2021-05-14 08:49:00||3923||3923.5||3923.5||3923|137
1620982150000|2021-05-14 08:49:10|3924.5|3924|3925|3924|3925.5|3925|3924.5|3924|1557
1620982160000|2021-05-14 08:49:20|3924.5|3923.5|3923.5|3923|3925|3923.5|3923|3922.5|141
1620982170000|2021-05-14 08:49:30|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|0
1620982180000|2021-05-14 08:49:40|3923|3923|3923|3922.5|3923.5|3923|3923|3922.5|90
1620982190000|2021-05-14 08:49:50|3922.5|3922|3922.5|3922|3922.5|3922.5|3922.5|3921.5|0
1620982200000|2021-05-14 08:50:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1620982230000|2021-05-14 08:50:30|3922.5|3922|3922.5|3922|3922.5|3922|3922|3921.5|266
1620982240000|2021-05-14 08:50:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1620982260000|2021-05-14 08:51:00|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|659
1620982270000|2021-05-14 08:51:10|3923|3923|3923|3922|3923.5|3923|3922|3921.5|501
1620982280000|2021-05-14 08:51:20|3922.5|3921.5|3922|3921|3922.5|3922|3922|3921|350
1620982290000|2021-05-14 08:51:30|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|0
1620982300000|2021-05-14 08:51:40|3922.5|3921.5|3923|3922|3923|3922.5|3922|3921.5|162
1620982310000|2021-05-14 08:51:50|3923.5|3922.5|3924|3923.5|3924|3923.5|3923.5|3922.5|344
1620982320000|2021-05-14 08:52:00|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|968
1620982330000|2021-05-14 08:52:10|3924.5||3924||3924.5||3924||173
1620982340000|2021-05-14 08:52:20|3924.5|3924|3924|3923.5|3925|3924|3924|3923.5|0
1620982350000|2021-05-14 08:52:30|||||||||50
1620982360000|2021-05-14 08:52:40|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3922.5|812
1620982370000|2021-05-14 08:52:50|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|50
1620982380000|2021-05-14 08:53:00|3925|3924.5|3925.5|3924.5|3926|3925.5|3924.5|3924.5|2385
1620982390000|2021-05-14 08:53:10|3925|3925|3925.5|3925|3926|3925|3925|3925|884
1620982400000|2021-05-14 08:53:20|||||||||412
1620982420000|2021-05-14 08:53:40|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|857
1620982430000|2021-05-14 08:53:50|||||||||235
1620982440000|2021-05-14 08:54:00|3926.5|3926|3926|3925.5|3927|3926|3925.5|3925|1890
1620982450000|2021-05-14 08:54:10|3925.5|3925|3924|3923.5|3925.5|3925|3924|3923.5|771
1620982460000|2021-05-14 08:54:20||3923||3923.5||3923.5||3923|230
1620982470000|2021-05-14 08:54:30|3923.5|3923|3923.5|3923|3924|3923|3922.5|3922|1353
1620982480000|2021-05-14 08:54:40|3923|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|15
1620982490000|2021-05-14 08:54:50|3922.5|3922|3923|3922|3923|3922|3922.5|3922|50
1620982500000|2021-05-14 08:55:00|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3922|3921|778
1620982510000|2021-05-14 08:55:10|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|186
1620982520000|2021-05-14 08:55:20|3922.5|3922|3922.5|3922|3923|3922|3922.5|3922|250
1620982530000|2021-05-14 08:55:30|3922|3921.5|3923|3922|3923|3922.5|3922|3921.5|2364
1620982540000|2021-05-14 08:55:40|3922.5|3922.5|3923|3922.5|3923|3922.5|3922.5|3922.5|6
1620982550000|2021-05-14 08:55:50|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|669
1620982560000|2021-05-14 08:56:00|3923.5|3923|3923.5|3922.5|3924|3923.5|3923|3922.5|673
1620982570000|2021-05-14 08:56:10|3923|3923|3922.5|3921.5|3923|3923|3921.5|3921|1225
1620982580000|2021-05-14 08:56:20||3922||3922||3922||3922|0
1620982590000|2021-05-14 08:56:30|3923|3922.5|3922.5|3921.5|3923|3922.5|3922|3921.5|950
1620982600000|2021-05-14 08:56:40|3922||3922||3922.5||3922||256
1620982610000|2021-05-14 08:56:50|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|1204
1620982620000|2021-05-14 08:57:00|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3921.5|3921|825
1620982630000|2021-05-14 08:57:10|3922|3921|3921.5|3921|3922.5|3921|3920|3919.5|2429
1620982640000|2021-05-14 08:57:20|3921|3920.5|3921|3920.5|3921.5|3920.5|3921|3920|751
1620982650000|2021-05-14 08:57:30|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920|117
1620982660000|2021-05-14 08:57:40|3921.5|3921|3922|3921|3922.5|3921.5|3921|3921|1483
1620982670000|2021-05-14 08:57:50|3921.5|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|32
1620982680000|2021-05-14 08:58:00|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3920.5|85
1620982690000|2021-05-14 08:58:10|3922|3921.5|3921|3920.5|3922|3921.5|3920.5|3920|1796
1620982700000|2021-05-14 08:58:20|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|743
1620982710000|2021-05-14 08:58:30|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|101
1620982720000|2021-05-14 08:58:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|544
1620982730000|2021-05-14 08:58:50|||||||||26
1620982740000|2021-05-14 08:59:00|3922|3921.5|3921.5|3921|3922.5|3921.5|3921.5|3921|1552
1620982750000|2021-05-14 08:59:10|3922||3922||3922||3921.5||0
1620982760000|2021-05-14 08:59:20|3921.5|3921.5|3922|3921.5|3922.5|3922|3921.5|3921.5|653
1620982770000|2021-05-14 08:59:30|3922.5|3921|3922|3921.5|3922.5|3922|3922|3921|1000
1620982780000|2021-05-14 08:59:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|90
1620982790000|2021-05-14 08:59:50|||||||||288
1620982800000|2021-05-14 09:00:00|||||||||100
1620982810000|2021-05-14 09:00:10|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|408
1620982820000|2021-05-14 09:00:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|263
1620982830000|2021-05-14 09:00:30|3923|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|473
1620982840000|2021-05-14 09:00:40|||||||||2
1620982850000|2021-05-14 09:00:50|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|132
1620982860000|2021-05-14 09:01:00|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|61
1620982870000|2021-05-14 09:01:10|3923||3923.5||3923.5||3923||0
1620982880000|2021-05-14 09:01:20|3924|3923|3924|3923.5|3924|3923.5|3924|3923|1381
1620982890000|2021-05-14 09:01:30|3923.5|3923|3923|3922.5|3924|3923|3923|3922.5|912
1620982900000|2021-05-14 09:01:40|||||||||189
1620982910000|2021-05-14 09:01:50|3922.5|3922|3923|3922|3923|3922|3922|3921.5|546
1620982920000|2021-05-14 09:02:00|3922.5|3921.5|3922.5|3921.5|3923|3921.5|3922|3921.5|135
1620982930000|2021-05-14 09:02:10|3922|3921|3922|3921|3922|3921|3922|3921|0
1620982940000|2021-05-14 09:02:20|3921.5|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|0
1620982950000|2021-05-14 09:02:30|3922|3921.5|3921.5|3921|3922.5|3922|3921.5|3921|2098
1620982960000|2021-05-14 09:02:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|81
1620982970000|2021-05-14 09:02:50|3922.5|3922|3924|3923|3924|3923|3922.5|3922|883
1620982980000|2021-05-14 09:03:00|3924.5|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|69
1620982990000|2021-05-14 09:03:10|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|39
1620983000000|2021-05-14 09:03:20|||||||||2
1620983010000|2021-05-14 09:03:30|||||||||100
1620983020000|2021-05-14 09:03:40|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|710
1620983030000|2021-05-14 09:03:50|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|0
1620983040000|2021-05-14 09:04:00|3925.5|3925|3927.5|3927|3928|3927|3925.5|3925|3572
1620983050000|2021-05-14 09:04:10|3928|3926.5|3926|3925.5|3928|3926.5|3926|3925.5|983
1620983060000|2021-05-14 09:04:20|3926.5|3926|3924.5|3924|3926.5|3926|3924.5|3924|1234
1620983080000|2021-05-14 09:04:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3922.5|392
1620983090000|2021-05-14 09:04:50|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|536
1620983100000|2021-05-14 09:05:00|3922.5|3922|3922.5|3922|3922.5|3922|3922|3921|435
1620983110000|2021-05-14 09:05:10|3923|3922.5|3924|3923|3924|3923|3923|3922|634
1620983120000|2021-05-14 09:05:20|3924.5|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|180
1620983130000|2021-05-14 09:05:30|3924.5|3923|3923|3922.5|3924.5|3923|3922.5|3922|412
1620983140000|2021-05-14 09:05:40|3923.5|3923|3923.5|3923|3923.5|3923|3923|3923|546
1620983150000|2021-05-14 09:05:50|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|993
1620983160000|2021-05-14 09:06:00|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|120
1620983170000|2021-05-14 09:06:10|3924||3924||3924||3924||0
1620983180000|2021-05-14 09:06:20|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923|1931
1620983190000|2021-05-14 09:06:30|3925|3924.5|3925|3924|3925|3924.5|3924.5|3924|223
1620983200000|2021-05-14 09:06:40|3925.5|3924.5|3925|3924|3925.5|3925|3924.5|3924|673
1620983210000|2021-05-14 09:06:50|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924.5|0
1620983220000|2021-05-14 09:07:00|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|581
1620983230000|2021-05-14 09:07:10|3925|3924.5|3926|3925.5|3926|3925.5|3925|3924.5|683
1620983250000|2021-05-14 09:07:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|848
1620983260000|2021-05-14 09:07:40|3926|3925|3926|3925.5|3926|3925.5|3926|3925|2
1620983280000|2021-05-14 09:08:00|3925.5|3925|3925.5|3925|3926|3925|3925.5|3925|192
1620983290000|2021-05-14 09:08:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|291
1620983300000|2021-05-14 09:08:20|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|258
1620983310000|2021-05-14 09:08:30|3925.5|3925|3925.5|3925|3926|3925|3925.5|3925|128
1620983320000|2021-05-14 09:08:40|3926|3925.5|3925.5|3925|3926.5|3926|3925.5|3925|988
1620983330000|2021-05-14 09:08:50|3926|3924.5|3925.5|3924.5|3926|3924.5|3925|3924.5|0
1620983340000|2021-05-14 09:09:00|3925|3924|3925|3924|3925|3924.5|3924.5|3924|805
1620983350000|2021-05-14 09:09:10|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|147
1620983360000|2021-05-14 09:09:20||3924||3924.5||3924.5||3924|100
1620983370000|2021-05-14 09:09:30|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|279
1620983380000|2021-05-14 09:09:40|||||||||1425
1620983400000|2021-05-14 09:10:00|3925|3924.5|3924.5|3924|3925.5|3925|3924.5|3924|3007
1620983410000|2021-05-14 09:10:10|3925|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|485
1620983420000|2021-05-14 09:10:20|3925.5|3924|3925|3924.5|3925.5|3924.5|3925|3924|0
1620983430000|2021-05-14 09:10:30|3925.5||3925||3925.5||3925||240
1620983440000|2021-05-14 09:10:40|3925.5|3925|3925|3924.5|3926|3925|3925|3924.5|231
1620983450000|2021-05-14 09:10:50|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|1542
1620983460000|2021-05-14 09:11:00|3924.5|3924|3923.5|3923|3925|3924|3923.5|3923|2259
1620983470000|2021-05-14 09:11:10|3923|3922.5|3922|3921.5|3923|3922.5|3922|3921|1540
1620983480000|2021-05-14 09:11:20|3922.5|3922|3923|3922.5|3923.5|3922.5|3922|3922|401
1620983490000|2021-05-14 09:11:30|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|105
1620983500000|2021-05-14 09:11:40|3923||3923||3923.5||3923||0
1620983510000|2021-05-14 09:11:50|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|404
1620983520000|2021-05-14 09:12:00||3922.5||3922.5||3922.5||3922.5|0
1620983530000|2021-05-14 09:12:10|3923|3923|3923.5|3923|3923.5|3923|3923|3922.5|43
1620983550000|2021-05-14 09:12:30|3924|3923.5|3925.5|3925|3926|3925|3924|3923.5|1480
1620983560000|2021-05-14 09:12:40|3926|3925.5|3925|3924.5|3926|3925.5|3925|3924.5|114
1620983580000|2021-05-14 09:13:00|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|1165
1620983590000|2021-05-14 09:13:10|3924.5|3924|3925|3924.5|3925.5|3924.5|3924.5|3924|391
1620983600000|2021-05-14 09:13:20|||||||||7
1620983610000|2021-05-14 09:13:30|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|909
1620983620000|2021-05-14 09:13:40|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|259
1620983630000|2021-05-14 09:13:50|3925||3924.5||3925||3924.5||0
1620983640000|2021-05-14 09:14:00|3925|3923.5|3924|3923.5|3925|3923.5|3924|3923|70
1620983650000|2021-05-14 09:14:10|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|732
1620983660000|2021-05-14 09:14:20|||||||||143
1620983680000|2021-05-14 09:14:40|3922.5|3922|3921|3920.5|3922.5|3922|3921|3920.5|1159
1620983690000|2021-05-14 09:14:50|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3919.5|1141
1620983700000|2021-05-14 09:15:00|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|2327
1620983710000|2021-05-14 09:15:10|3922|3921.5|3922|3921.5|3922.5|3922|3922|3921.5|608
1620983720000|2021-05-14 09:15:20|3922.5||3922||3922.5||3922||0
1620983730000|2021-05-14 09:15:30|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3921|1434
1620983740000|2021-05-14 09:15:40|3922|3921.5|3923|3922|3923|3922|3921.5|3921|522
1620983750000|2021-05-14 09:15:50|3922.5|3921.5|3921|3920.5|3922.5|3921.5|3921|3920.5|609
1620983760000|2021-05-14 09:16:00|3921.5|3921|3922.5|3922|3922.5|3922|3921.5|3921|2758
1620983770000|2021-05-14 09:16:10||3921.5||3921.5||3921.5||3921.5|352
1620983790000|2021-05-14 09:16:30|3922||3922||3922||3922||0
1620983800000|2021-05-14 09:16:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|498
1620983810000|2021-05-14 09:16:50|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|1945
1620983820000|2021-05-14 09:17:00|3922.5|3921.5|3923|3922|3923.5|3923|3922.5|3921.5|2179
1620983830000|2021-05-14 09:17:10|3922.5|3921.5|3922|3921.5|3922.5|3922|3922|3921.5|1643
1620983840000|2021-05-14 09:17:20|3922.5|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|798
1620983850000|2021-05-14 09:17:30|3922|3922|3922|3921.5|3922|3922|3922|3921.5|166
1620983860000|2021-05-14 09:17:40|3922.5|3922|3924.5|3924|3925.5|3925|3922.5|3922|7882
1620983870000|2021-05-14 09:17:50|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|485
1620983880000|2021-05-14 09:18:00|3923.5|3923|3924|3923.5|3924.5|3924|3923.5|3923|1414
1620983890000|2021-05-14 09:18:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|464
1620983900000|2021-05-14 09:18:20|3924|3922.5|3924.5|3923.5|3924.5|3924|3923.5|3922.5|1524
1620983910000|2021-05-14 09:18:30|3924|3923|3923.5|3923|3924.5|3923|3923.5|3923|0
1620983920000|2021-05-14 09:18:40|3924|3923.5|3925|3924.5|3925|3924.5|3924|3923.5|1078
1620983930000|2021-05-14 09:18:50|||||||||20
1620983940000|2021-05-14 09:19:00|3925.5|3925|3925.5|3924.5|3926.5|3926|3925.5|3924.5|2727
1620983950000|2021-05-14 09:19:10|3925|3924|3924|3923.5|3925|3924|3923.5|3923|1529
1620983960000|2021-05-14 09:19:20|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|160
1620983970000|2021-05-14 09:19:30|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|1609
1620983980000|2021-05-14 09:19:40|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|671
1620983990000|2021-05-14 09:19:50|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|869
1620984000000|2021-05-14 09:20:00|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|326
1620984010000|2021-05-14 09:20:10|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|673
1620984030000|2021-05-14 09:20:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3922.5|1000
1620984040000|2021-05-14 09:20:40|3924|3922.5|3925|3924|3925|3924.5|3924|3922.5|13891
1620984050000|2021-05-14 09:20:50|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|0
1620984060000|2021-05-14 09:21:00|3925|3924|3925|3924.5|3925|3924.5|3925|3924|416
1620984070000|2021-05-14 09:21:10|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|1804
1620984100000|2021-05-14 09:21:40|3924.5|3924|3923.5|3923|3924.5|3924|3923.5|3922.5|3869
1620984110000|2021-05-14 09:21:50|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|171
1620984120000|2021-05-14 09:22:00|3924|3923.5|3923|3922.5|3924|3923.5|3923|3922.5|481
1620984140000|2021-05-14 09:22:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|1095
1620984150000|2021-05-14 09:22:30|3924||3923.5||3924||3923.5||0
1620984160000|2021-05-14 09:22:40|3923|3922.5|3922|3921.5|3923|3922.5|3922|3921.5|1713
1620984170000|2021-05-14 09:22:50|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|82
1620984180000|2021-05-14 09:23:00|3922|3921|3922.5|3922|3922.5|3922|3922|3920.5|1804
1620984190000|2021-05-14 09:23:10|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|261
1620984200000|2021-05-14 09:23:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|63
1620984210000|2021-05-14 09:23:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|864
1620984220000|2021-05-14 09:23:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|350
1620984230000|2021-05-14 09:23:50||3922||3922.5||3922.5||3922|0
1620984240000|2021-05-14 09:24:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|519
1620984250000|2021-05-14 09:24:10|3923|3922.5|3922.5|3921.5|3923|3922.5|3922|3921.5|535
1620984260000|2021-05-14 09:24:20||3922||3921.5||3922||3921.5|255
1620984270000|2021-05-14 09:24:30|3922|3922|3922|3921.5|3922.5|3922|3922|3921.5|507
1620984280000|2021-05-14 09:24:40|3921.5|3921|3922.5|3921.5|3922.5|3922|3921.5|3921|1721
1620984290000|2021-05-14 09:24:50||3922||3922||3922||3922|0
1620984300000|2021-05-14 09:25:00|3922|3921.5|3923|3922.5|3923.5|3922.5|3922|3921.5|2288
1620984310000|2021-05-14 09:25:10|||||||||1
1620984320000|2021-05-14 09:25:20|3922.5|3922|3923|3922.5|3923.5|3923|3922|3921.5|1978
1620984330000|2021-05-14 09:25:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3922.5|150
1620984340000|2021-05-14 09:25:40|3923|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|2096
1620984350000|2021-05-14 09:25:50|3923|3923|3923.5|3923|3923.5|3923|3923|3922.5|477
1620984360000|2021-05-14 09:26:00|3923|3922.5|3923.5|3923|3923.5|3923|3922|3921.5|4088
1620984370000|2021-05-14 09:26:10|3923|3922.5|3924|3923|3924|3923|3923|3922.5|1484
1620984380000|2021-05-14 09:26:20|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1835
1620984390000|2021-05-14 09:26:30|3924|3923.5|3926|3925|3926|3925|3924|3923.5|1195
1620984400000|2021-05-14 09:26:40|3925.5|3925.5|3927.5|3927|3927.5|3927|3925|3924.5|9176
1620984410000|2021-05-14 09:26:50|3928|3927.5|3929.5|3929|3929.5|3929|3928|3927.5|1451
1620984420000|2021-05-14 09:27:00|3929|3928.5|3928.5|3928|3929.5|3929|3928|3927|7086
1620984440000|2021-05-14 09:27:20|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|3671
1620984450000|2021-05-14 09:27:30|3928.5|3928|3929|3928|3929|3928|3928.5|3928|518
1620984460000|2021-05-14 09:27:40|3928.5|3927.5|3929|3928|3929|3928|3928|3927.5|2088
1620984470000|2021-05-14 09:27:50||3928.5||3928.5||3928.5||3928.5|0
1620984480000|2021-05-14 09:28:00|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|1904
1620984490000|2021-05-14 09:28:10|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|3593
1620984500000|2021-05-14 09:28:20|3928.5|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|257
1620984510000|2021-05-14 09:28:30|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|0
1620984530000|2021-05-14 09:28:50|3929|3928.5|3932|3931.5|3932|3931.5|3929|3928|3125
1620984540000|2021-05-14 09:29:00|3931.5|3931|3931|3930.5|3931.5|3931|3930.5|3930|6345
1620984550000|2021-05-14 09:29:10|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|150
1620984560000|2021-05-14 09:29:20|3930.5|3930|3931.5|3931|3931.5|3931|3930.5|3930|3120
1620984570000|2021-05-14 09:29:30|3931|3930.5|3932.5|3932|3932.5|3932|3931|3930.5|4728
1620984580000|2021-05-14 09:29:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|592
1620984590000|2021-05-14 09:29:50|3933|3932.5|3932|3931.5|3933|3932.5|3932|3931.5|1217
1620984600000|2021-05-14 09:30:00|3932.5|3932|3934.5|3934|3934.5|3934|3932.5|3932|4685
1620984610000|2021-05-14 09:30:10|3934|3933.5|3935|3934.5|3935|3934.5|3934|3933.5|4488
1620984620000|2021-05-14 09:30:20|3935.5|3935|3938|3937.5|3938|3937.5|3935.5|3935|9448
1620984630000|2021-05-14 09:30:30|3938.5|3938|3937.5|3937|3939|3938.5|3937.5|3937|6928
1620984640000|2021-05-14 09:30:40|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|1656
1620984650000|2021-05-14 09:30:50|3936.5|3936|3935|3934.5|3936.5|3936|3935|3934.5|3064
1620984660000|2021-05-14 09:31:00|3935.5|3934|3935|3934|3935.5|3934.5|3934.5|3934|1399
1620984670000|2021-05-14 09:31:10|3934.5|3934.5|3935.5|3935|3935.5|3935|3934.5|3934.5|2103
1620984680000|2021-05-14 09:31:20|3936|3935.5|3936|3935|3936|3935.5|3935.5|3935|899
1620984690000|2021-05-14 09:31:30|3935.5||3936||3936||3935.5||25
1620984710000|2021-05-14 09:31:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|1933
1620984720000|2021-05-14 09:32:00|3935|3935|3933.5|3933|3935|3935|3933.5|3933|979
1620984740000|2021-05-14 09:32:20|3934||3933.5||3934||3933.5||716
1620984750000|2021-05-14 09:32:30|3933|3932.5|3930.5|3930|3933|3932.5|3930.5|3930|6172
1620984760000|2021-05-14 09:32:40|3931|3929.5|3929.5|3929|3931|3929.5|3929.5|3929|240
1620984780000|2021-05-14 09:33:00|3929|3928.5|3927.5|3926.5|3929.5|3929|3927.5|3926.5|9787
1620984790000|2021-05-14 09:33:10|3928|3927|3928.5|3928|3929|3928.5|3928|3926.5|2918
1620984800000|2021-05-14 09:33:20|3929|3928.5|3928|3927.5|3929|3928.5|3928|3927.5|143
1620984810000|2021-05-14 09:33:30|3928.5|3928|3928.5|3928|3929|3928|3928|3928|0
1620984820000|2021-05-14 09:33:40|3929|3928.5|3929|3928|3929.5|3929|3928.5|3928|953
1620984830000|2021-05-14 09:33:50|3928.5|3927.5|3928|3927.5|3929|3927.5|3928|3927.5|361
1620984840000|2021-05-14 09:34:00|3928.5||3928||3928.5||3928||0
1620984850000|2021-05-14 09:34:10|3928.5|3927|3928|3927|3928.5|3927|3927.5|3927|352
1620984860000|2021-05-14 09:34:20|3928.5|3927.5|3928.5|3928|3928.5|3928|3928.5|3927.5|232
1620984880000|2021-05-14 09:34:40|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|477
1620984890000|2021-05-14 09:34:50|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|110
1620984900000|2021-05-14 09:35:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|0
1620984910000|2021-05-14 09:35:10|3931|3929.5|3930|3929.5|3931|3929.5|3930|3929.5|642
1620984920000|2021-05-14 09:35:20|3929.5|3929|3929|3928.5|3929.5|3929|3928.5|3928|455
1620984940000|2021-05-14 09:35:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|2
1620984950000|2021-05-14 09:35:50|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|148
1620984970000|2021-05-14 09:36:10|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|43
1620984980000|2021-05-14 09:36:20|||||||||19
1620985010000|2021-05-14 09:36:50|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|536
1620985020000|2021-05-14 09:37:00|||||||||25
1620985030000|2021-05-14 09:37:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|349
1620985040000|2021-05-14 09:37:20|||||||||12
1620985050000|2021-05-14 09:37:30|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|590
1620985060000|2021-05-14 09:37:40|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|107
1620985070000|2021-05-14 09:37:50|3932|3932|3932.5|3932|3932.5|3932|3932|3932|172
1620985080000|2021-05-14 09:38:00|3932|3931.5|3931|3930|3932|3931.5|3930.5|3929.5|3875
1620985090000|2021-05-14 09:38:10||3930.5||3930.5||3930.5||3930.5|890
1620985100000|2021-05-14 09:38:20|3930.5|3930|3931|3930|3931|3930|3930.5|3930|230
1620985110000|2021-05-14 09:38:30|3930.5|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|67
1620985120000|2021-05-14 09:38:40|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930.5|547
1620985130000|2021-05-14 09:38:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|447
1620985140000|2021-05-14 09:39:00|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|332
1620985150000|2021-05-14 09:39:10|3932||3932.5||3932.5||3932||0
1620985160000|2021-05-14 09:39:20|3932|3931|3932|3931.5|3932.5|3931.5|3931|3930.5|1084
1620985170000|2021-05-14 09:39:30||3931||3931.5||3931.5||3931|39
1620985180000|2021-05-14 09:39:40|3931.5|3931|3932|3931.5|3932|3931.5|3931|3930.5|445
1620985190000|2021-05-14 09:39:50|||||||||100
1620985200000|2021-05-14 09:40:00|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|561
1620985220000|2021-05-14 09:40:20|3932.5||3932||3932.5||3932||10
1620985240000|2021-05-14 09:40:40|3931.5|3930|3931.5|3931|3932|3931.5|3931|3930|5112
1620985250000|2021-05-14 09:40:50|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|505
1620985260000|2021-05-14 09:41:00|3932|3931.5|3932|3931|3932.5|3932|3932|3931|951
1620985270000|2021-05-14 09:41:10|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|285
1620985280000|2021-05-14 09:41:20|3932|3930.5|3931|3930.5|3932|3930.5|3930.5|3930|1371
1620985290000|2021-05-14 09:41:30|3931.5|3930|3930|3929.5|3932|3931|3930|3929|2980
1620985300000|2021-05-14 09:41:40|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|208
1620985320000|2021-05-14 09:42:00|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|340
1620985330000|2021-05-14 09:42:10|3931|3930.5|3931.5|3930.5|3931.5|3931|3931|3930.5|395
1620985340000|2021-05-14 09:42:20|3932|3931|3931.5|3931|3932|3931|3931.5|3931|0
1620985350000|2021-05-14 09:42:30|3932|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|349
1620985360000|2021-05-14 09:42:40|3932.5|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|440
1620985370000|2021-05-14 09:42:50|3933|3932|3935|3934|3935|3934|3933|3931.5|3520
1620985380000|2021-05-14 09:43:00|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|2415
1620985390000|2021-05-14 09:43:10|3935|3934|3935.5|3935|3936|3935|3935|3934|395
1620985410000|2021-05-14 09:43:30|3936||3935.5||3936||3935.5||30
1620985420000|2021-05-14 09:43:40|3936|3935.5|3936|3935|3936|3935.5|3935.5|3935|91
1620985430000|2021-05-14 09:43:50|3936.5|3935.5|3935.5|3935|3936.5|3936|3935.5|3935|753
1620985440000|2021-05-14 09:44:00|3936|3934.5|3935.5|3934.5|3936|3935|3934.5|3934|1207
1620985450000|2021-05-14 09:44:10|3935|3935|3934.5|3934|3935.5|3935|3934.5|3934|3116
1620985460000|2021-05-14 09:44:20|3935|3934.5|3936|3935|3937|3936|3935|3934|883
1620985470000|2021-05-14 09:44:30|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|40
1620985480000|2021-05-14 09:44:40|3935.5|3935.5|3933.5|3933|3936|3935.5|3933.5|3933|1002
1620985490000|2021-05-14 09:44:50|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|122
1620985500000|2021-05-14 09:45:00|3934.5|3934|3935|3934|3935|3934|3934.5|3933.5|50
1620985510000|2021-05-14 09:45:10|3934.5|3933.5|3935|3934.5|3935.5|3935|3934.5|3933.5|551
1620985520000|2021-05-14 09:45:20|3935.5|3935|3934.5|3933.5|3935.5|3935|3934|3933|463
1620985530000|2021-05-14 09:45:30|3934||3934||3934.5||3934||0
1620985540000|2021-05-14 09:45:40|3934.5|3934|3933.5|3932.5|3934.5|3934|3933|3932.5|923
1620985550000|2021-05-14 09:45:50|3933||3933||3933||3933||380
1620985560000|2021-05-14 09:46:00|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|129
1620985570000|2021-05-14 09:46:10|3932.5|3932|3933|3932|3933|3932|3932.5|3932|0
1620985580000|2021-05-14 09:46:20||3932.5||3932.5||3932.5||3932|291
1620985590000|2021-05-14 09:46:30|3933.5|3933|3934.5|3934|3935|3934|3933.5|3933|1901
1620985600000|2021-05-14 09:46:40|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|0
1620985620000|2021-05-14 09:47:00|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934|673
1620985630000|2021-05-14 09:47:10|3935.5|3935|3936|3935|3936|3935|3935|3934.5|914
1620985640000|2021-05-14 09:47:20|3935.5|3934.5|3935|3934.5|3935.5|3935|3935|3934.5|6
1620985660000|2021-05-14 09:47:40|3934.5|3934|3933.5|3933|3934.5|3934|3933.5|3933|625
1620985670000|2021-05-14 09:47:50|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|367
1620985680000|2021-05-14 09:48:00|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|89
1620985690000|2021-05-14 09:48:10|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|68
1620985700000|2021-05-14 09:48:20|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|0
1620985710000|2021-05-14 09:48:30|3934.5||3934||3934.5||3934||0
1620985730000|2021-05-14 09:48:50|3934.5|3934|3934.5|3933.5|3934.5|3934|3934|3933.5|1252
1620985740000|2021-05-14 09:49:00|3934|3934|3934|3933.5|3934|3934|3934|3933.5|0
1620985750000|2021-05-14 09:49:10|3934.5|3934|3934.5|3934|3934.5|3934|3934|3934|65
1620985760000|2021-05-14 09:49:20|3934|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|226
1620985770000|2021-05-14 09:49:30||3934||3934||3934||3933.5|0
1620985780000|2021-05-14 09:49:40|3934|3933.5|3935.5|3934.5|3935.5|3935|3934|3933.5|4091
1620985790000|2021-05-14 09:49:50|3935||3935||3935.5||3935||0
1620985800000|2021-05-14 09:50:00|3935.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3934|366
1620985810000|2021-05-14 09:50:10|3934.5|3934|3934|3933.5|3935|3934.5|3934|3933.5|351
1620985820000|2021-05-14 09:50:20|||||||||255
1620985830000|2021-05-14 09:50:30|3933.5|3933|3933|3932|3933.5|3933|3933|3932|302
1620985840000|2021-05-14 09:50:40|3932.5||3932.5||3933||3932.5||0
1620985850000|2021-05-14 09:50:50||3931.5||3932||3932||3931.5|226
1620985860000|2021-05-14 09:51:00|3933|3932.5|3931.5|3931|3933|3932.5|3931.5|3931|454
1620985870000|2021-05-14 09:51:10|3932|3931.5|3933.5|3933|3933.5|3933|3932|3931.5|527
1620985880000|2021-05-14 09:51:20|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|0
1620985890000|2021-05-14 09:51:30|3933|3932|3934|3933|3934|3933.5|3932.5|3932|2374
1620985900000|2021-05-14 09:51:40|3933.5|3932.5|3934|3933.5|3934.5|3933.5|3933|3932.5|202
1620985910000|2021-05-14 09:51:50|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|92
1620985920000|2021-05-14 09:52:00|3934.5|3934|3935.5|3934.5|3936|3935|3934|3933|1380
1620985930000|2021-05-14 09:52:10|3935|3935|3935|3934.5|3935|3935|3935|3934.5|89
1620985940000|2021-05-14 09:52:20|3934.5|3934|3934.5|3933.5|3934.5|3934|3933.5|3933|478
1620985950000|2021-05-14 09:52:30|3934|3933|3933.5|3933|3934.5|3933|3933.5|3933|57
1620985960000|2021-05-14 09:52:40|3933|3932.5|3933|3932|3933|3932.5|3932.5|3932|54
1620985980000|2021-05-14 09:53:00|3932.5|3931.5|3932|3931.5|3933|3931.5|3932|3931.5|234
1620985990000|2021-05-14 09:53:10|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|472
1620986000000|2021-05-14 09:53:20|3931|3930|3930|3929.5|3931|3930|3930|3929|601
1620986010000|2021-05-14 09:53:30|3930.5|3930|3931|3930.5|3931.5|3930.5|3930.5|3930|895
1620986020000|2021-05-14 09:53:40|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|90
1620986030000|2021-05-14 09:53:50|3931.5|3930|3931.5|3931|3931.5|3931|3931|3930|1259
1620986040000|2021-05-14 09:54:00|3932|3931.5|3932|3931.5|3932.5|3931.5|3931.5|3931|141
1620986050000|2021-05-14 09:54:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|278
1620986060000|2021-05-14 09:54:20|3932|3931.5|3931|3930.5|3932|3931.5|3930.5|3929.5|934
1620986070000|2021-05-14 09:54:30||3930||3930||3930||3930|0
1620986080000|2021-05-14 09:54:40|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930|312
1620986090000|2021-05-14 09:54:50|3931.5|3931.5|3931|3930|3931.5|3931.5|3931|3930|60
1620986100000|2021-05-14 09:55:00||3930.5||3930.5||3930.5||3930|0
1620986120000|2021-05-14 09:55:20|3931.5||3931||3931.5||3931||0
1620986130000|2021-05-14 09:55:30|3931.5||3931||3931.5||3931||0
1620986140000|2021-05-14 09:55:40|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1620986150000|2021-05-14 09:55:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|203
1620986160000|2021-05-14 09:56:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|13
1620986170000|2021-05-14 09:56:10|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|786
1620986180000|2021-05-14 09:56:20|3929.5|3929|3927|3926.5|3929.5|3929|3926.5|3925.5|983
1620986190000|2021-05-14 09:56:30|3927.5|3927|3927|3926.5|3928|3927|3927|3926|1622
1620986200000|2021-05-14 09:56:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1620986210000|2021-05-14 09:56:50|3927|3926.5|3926.5|3925.5|3927|3926.5|3925.5|3925|2064
1620986220000|2021-05-14 09:57:00|3927|3926|3926|3925.5|3927|3926.5|3926|3925.5|1701
1620986230000|2021-05-14 09:57:10|3926.5|3926|3927.5|3927|3928|3927.5|3926.5|3926|321
1620986240000|2021-05-14 09:57:20|3927|3926.5|3927|3926.5|3927|3927|3927|3926.5|0
1620986260000|2021-05-14 09:57:40|3927.5|3927|3928|3927.5|3928|3927.5|3927|3926.5|649
1620986270000|2021-05-14 09:57:50|3928.5|3928|3928.5|3927.5|3929|3928|3928|3927.5|174
1620986280000|2021-05-14 09:58:00|3928|3927|3928|3927|3928|3927|3927.5|3927|419
1620986290000|2021-05-14 09:58:10|3927.5||3928||3928||3927.5||0
1620986300000|2021-05-14 09:58:20||3927.5||3927.5||3927.5||3927.5|0
1620986350000|2021-05-14 09:59:10|3927.5|3927|3929|3928|3929|3928.5|3927.5|3927|3547
1620986360000|2021-05-14 09:59:20|3928.5|3928.5|3928.5|3928|3928.5|3928.5|3928.5|3928|353
1620986370000|2021-05-14 09:59:30|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|447
1620986380000|2021-05-14 09:59:40|3929|3928.5|3929.5|3929|3930|3929|3929|3928.5|149
1620986400000|2021-05-14 10:00:00|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|450
1620986420000|2021-05-14 10:00:20|||||||||150
1620986430000|2021-05-14 10:00:30|3928.5|3928|3927.5|3926.5|3928.5|3928|3927|3926.5|1709
1620986440000|2021-05-14 10:00:40||3927||3927||3927||3926.5|21
1620986450000|2021-05-14 10:00:50||3926.5||3927||3927||3926.5|1
1620986460000|2021-05-14 10:01:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|90
1620986470000|2021-05-14 10:01:10|3926.5|3926|3927.5|3927|3928|3927.5|3926.5|3926|1129
1620986480000|2021-05-14 10:01:20||3926.5||3927||3927||3926.5|0
1620986520000|2021-05-14 10:02:00|3928|3927.5|3928|3927|3928|3927.5|3928|3927|474
1620986530000|2021-05-14 10:02:10|3928.5|3927.5|3928|3927.5|3928.5|3928|3928|3927|1095
1620986540000|2021-05-14 10:02:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|259
1620986560000|2021-05-14 10:02:40|3928||3928||3928||3928||0
1620986570000|2021-05-14 10:02:50|3927.5|3927.5|3928|3927.5|3928.5|3927.5|3927.5|3927.5|358
1620986580000|2021-05-14 10:03:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|150
1620986590000|2021-05-14 10:03:10|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|344
1620986640000|2021-05-14 10:04:00|||||||||1
1620986650000|2021-05-14 10:04:10|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|380
1620986680000|2021-05-14 10:04:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|150
1620986690000|2021-05-14 10:04:50|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|0
1620986700000|2021-05-14 10:05:00|3927|3926.5|3927|3926|3927|3926.5|3926.5|3925.5|2652
1620986710000|2021-05-14 10:05:10|3927.5|3926.5|3927|3926|3927.5|3927|3926.5|3926|710
1620986720000|2021-05-14 10:05:20|3926.5||3927||3927||3926.5||0
1620986730000|2021-05-14 10:05:30|3927.5|3926.5|3928.5|3927.5|3928.5|3927.5|3927|3926.5|360
1620986740000|2021-05-14 10:05:40|3928|3927|3928|3927.5|3928|3927.5|3928|3927|444
1620986750000|2021-05-14 10:05:50|3928.5||3928||3928.5||3928||0
1620986760000|2021-05-14 10:06:00|3927.5|3927|3929.5|3928.5|3929.5|3928.5|3927.5|3927|1705
1620986770000|2021-05-14 10:06:10|3929|3928|3929|3928|3929|3928.5|3929|3928|100
1620986780000|2021-05-14 10:06:20|3928.5||3928.5||3928.5||3928.5||30
1620986790000|2021-05-14 10:06:30|3929|3928.5|3928.5|3928|3929.5|3928.5|3928.5|3928|668
1620986800000|2021-05-14 10:06:40|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|0
1620986810000|2021-05-14 10:06:50|3928.5|3928|3928|3927|3929|3928.5|3927.5|3927|615
1620986820000|2021-05-14 10:07:00|3927.5||3927.5||3928||3927.5||0
1620986830000|2021-05-14 10:07:10|3928|3927.5|3928|3927|3928|3927.5|3928|3927|0
1620986840000|2021-05-14 10:07:20|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926|26
1620986850000|2021-05-14 10:07:30|3927.5|3927|3927.5|3926.5|3927.5|3927|3927|3926|394
1620986860000|2021-05-14 10:07:40|3927|3927|3927|3926|3927|3927|3926.5|3926|665
1620986880000|2021-05-14 10:08:00|3926.5|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|449
1620986890000|2021-05-14 10:08:10|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|0
1620986900000|2021-05-14 10:08:20|3926.5|3926|3927|3926|3927|3926|3926.5|3926|140
1620986910000|2021-05-14 10:08:30|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|90
1620986920000|2021-05-14 10:08:40|3927.5|3926|3926.5|3926|3927.5|3926|3926.5|3925.5|89
1620986930000|2021-05-14 10:08:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|261
1620986940000|2021-05-14 10:09:00|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|579
1620986950000|2021-05-14 10:09:10|3924.5|3924|3925|3924|3925|3924.5|3924.5|3924|412
1620986960000|2021-05-14 10:09:20|3924.5||3924.5||3924.5||3924.5||0
1620986970000|2021-05-14 10:09:30|3925||3925||3925||3925||0
1620986980000|2021-05-14 10:09:40|3924.5||3924.5||3924.5||3924.5||43
1620986990000|2021-05-14 10:09:50|3924|3923.5|3923.5|3922.5|3924|3923.5|3923.5|3922.5|361
1620987000000|2021-05-14 10:10:00|3923|3922|3923|3922.5|3923|3922.5|3923|3922|8
1620987010000|2021-05-14 10:10:10|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|741
1620987020000|2021-05-14 10:10:20|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|551
1620987030000|2021-05-14 10:10:30|3922.5|3922|3921|3920.5|3922.5|3922|3921|3920.5|493
1620987040000|2021-05-14 10:10:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|150
1620987050000|2021-05-14 10:10:50|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|648
1620987060000|2021-05-14 10:11:00|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|683
1620987070000|2021-05-14 10:11:10|3920.5|3920.5|3921|3920|3921|3920.5|3920.5|3920|0
1620987080000|2021-05-14 10:11:20|3920.5||3921||3921||3920.5||225
1620987090000|2021-05-14 10:11:30|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|46
1620987110000|2021-05-14 10:11:50|3921|3920|3921|3920|3921|3920.5|3920.5|3920|354
1620987120000|2021-05-14 10:12:00|3921.5|3920.5|3923.5|3922.5|3923.5|3922.5|3921.5|3920.5|1034
1620987130000|2021-05-14 10:12:10|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|2
1620987140000|2021-05-14 10:12:20||3923||3923||3923||3922.5|40
1620987150000|2021-05-14 10:12:30|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1620987170000|2021-05-14 10:12:50|3924.5||3924||3924.5||3924||590
1620987180000|2021-05-14 10:13:00|3924.5|3923|3923.5|3923|3924.5|3923|3923.5|3923|401
1620987190000|2021-05-14 10:13:10|3923|3922.5|3923|3922.5|3924|3923|3923|3922|258
1620987200000|2021-05-14 10:13:20|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921|391
1620987210000|2021-05-14 10:13:30|3922.5|3921|3921.5|3920.5|3922.5|3921|3921|3920.5|0
1620987220000|2021-05-14 10:13:40|3921|3920|3921|3920.5|3921.5|3920.5|3920.5|3920|90
1620987230000|2021-05-14 10:13:50|3921.5|3921|3922|3921|3922|3921.5|3921.5|3921|316
1620987240000|2021-05-14 10:14:00|3922.5|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|860
1620987250000|2021-05-14 10:14:10|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|197
1620987270000|2021-05-14 10:14:30|||||||||38
1620987280000|2021-05-14 10:14:40|||||||||40
1620987290000|2021-05-14 10:14:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1701
1620987300000|2021-05-14 10:15:00|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|398
1620987310000|2021-05-14 10:15:10|3924|3922.5|3923|3922.5|3924|3922.5|3923|3922.5|0
1620987320000|2021-05-14 10:15:20|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|660
1620987330000|2021-05-14 10:15:30|3924|3923|3924|3923|3924.5|3924|3924|3923|1998
1620987340000|2021-05-14 10:15:40|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923|0
1620987350000|2021-05-14 10:15:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1620987360000|2021-05-14 10:16:00|3924.5|3923|3923|3922.5|3924.5|3923|3923|3922.5|850
1620987370000|2021-05-14 10:16:10|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3921.5|2199
1620987380000|2021-05-14 10:16:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|83
1620987400000|2021-05-14 10:16:40|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|0
1620987410000|2021-05-14 10:16:50|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|91
1620987420000|2021-05-14 10:17:00|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|90
1620987430000|2021-05-14 10:17:10|3925|3924|3924.5|3924|3925|3924|3923|3922.5|4799
1620987440000|2021-05-14 10:17:20|3925|3924.5|3926|3925|3926|3925.5|3925|3924|1435
1620987450000|2021-05-14 10:17:30|3925.5|3924.5|3926|3925|3926.5|3926|3925.5|3924.5|370
1620987460000|2021-05-14 10:17:40||3925.5||3925.5||3925.5||3925|0
1620987470000|2021-05-14 10:17:50||3925||3925.5||3925.5||3925|0
1620987490000|2021-05-14 10:18:10|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|145
1620987500000|2021-05-14 10:18:20|3926|3926|3926|3925.5|3926|3926|3926|3925.5|0
1620987520000|2021-05-14 10:18:40|||||||||239
1620987530000|2021-05-14 10:18:50|3925.5|3925|3926|3925.5|3926.5|3925.5|3925.5|3925|1079
1620987540000|2021-05-14 10:19:00|3926.5|3926|3925|3924|3927|3926.5|3924.5|3924|1327
1620987550000|2021-05-14 10:19:10|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924.5|200
1620987560000|2021-05-14 10:19:20|3924.5|3924|3923|3922|3924.5|3924|3923|3922|3786
1620987570000|2021-05-14 10:19:30|3923.5|3922.5|3924.5|3924|3925|3924|3923|3922.5|329
1620987580000|2021-05-14 10:19:40|3925||3925||3925||3924.5||0
1620987590000|2021-05-14 10:19:50|3924.5||3924.5||3925||3924.5||0
1620987620000|2021-05-14 10:20:20|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|435
1620987630000|2021-05-14 10:20:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|0
1620987640000|2021-05-14 10:20:40|3925.5|3925|3926.5|3925.5|3926.5|3925.5|3925.5|3925|386
1620987650000|2021-05-14 10:20:50|3926||3926.5||3926.5||3926||0
1620987660000|2021-05-14 10:21:00|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|473
1620987670000|2021-05-14 10:21:10|3926|3926|3927|3926|3927|3926.5|3926|3926|611
1620987680000|2021-05-14 10:21:20|3926.5|3926.5|3926.5|3926|3926.5|3926.5|3926.5|3926|343
1620987690000|2021-05-14 10:21:30|3927|3926.5|3927|3926|3927.5|3926.5|3927|3926|133
1620987700000|2021-05-14 10:21:40||3926.5||3926||3926.5||3926|10
1620987710000|2021-05-14 10:21:50|3926.5|3926.5|3927|3926|3927|3926.5|3926.5|3926|240
1620987720000|2021-05-14 10:22:00|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|60
1620987730000|2021-05-14 10:22:10|3927.5|3927|3927.5|3927|3927.5|3927|3927|3927|20
1620987740000|2021-05-14 10:22:20|3928|3927.5|3928|3927.5|3928.5|3927.5|3927.5|3927|549
1620987750000|2021-05-14 10:22:30|3928.5|3928|3929|3928|3929|3928.5|3928.5|3927.5|417
1620987760000|2021-05-14 10:22:40|3929.5|3928.5|3928.5|3928|3929.5|3928.5|3928.5|3928|240
1620987770000|2021-05-14 10:22:50|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|25
1620987780000|2021-05-14 10:23:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|648
1620987790000|2021-05-14 10:23:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|414
1620987820000|2021-05-14 10:23:40|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|1761
1620987830000|2021-05-14 10:23:50|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|81
1620987840000|2021-05-14 10:24:00|3929.5|3928|3928|3927.5|3929.5|3928|3928|3927.5|730
1620987850000|2021-05-14 10:24:10|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|329
1620987860000|2021-05-14 10:24:20|3927.5|3926.5|3927.5|3926.5|3928|3926.5|3927|3926.5|339
1620987880000|2021-05-14 10:24:40|3928|3927|3927.5|3927|3928|3927|3927.5|3926.5|600
1620987890000|2021-05-14 10:24:50|3928|3927.5|3929.5|3928.5|3929.5|3928.5|3928|3927.5|1480
1620987900000|2021-05-14 10:25:00|3929|3929|3929|3928.5|3929|3929|3929|3928.5|283
1620987910000|2021-05-14 10:25:10|3929.5||3929||3929.5||3929||0
1620987920000|2021-05-14 10:25:20|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1620987930000|2021-05-14 10:25:30|3930|3929.5|3929.5|3928.5|3930|3929.5|3929|3928.5|1599
1620987940000|2021-05-14 10:25:40|3929||3929.5||3929.5||3929||0
1620987950000|2021-05-14 10:25:50|3929|3929|3929|3928.5|3929.5|3929|3929|3928.5|259
1620987960000|2021-05-14 10:26:00|3929.5|3929|3929.5|3928.5|3929.5|3929|3929.5|3928.5|344
1620987970000|2021-05-14 10:26:10|3929|3929|3929.5|3929|3929.5|3929|3929|3929|0
1620987980000|2021-05-14 10:26:20|3930|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|1338
1620987990000|2021-05-14 10:26:30|3930|3929|3929.5|3929|3930|3929.5|3929.5|3929|621
1620988000000|2021-05-14 10:26:40|3930||3930||3930||3930||0
1620988010000|2021-05-14 10:26:50|3929.5||3929.5||3929.5||3929.5||0
1620988020000|2021-05-14 10:27:00|3929|3928.5|3929|3928.5|3929.5|3929|3928.5|3928|2090
1620988030000|2021-05-14 10:27:10|3929.5|3928|3930|3929.5|3930.5|3930|3929|3928|2042
1620988040000|2021-05-14 10:27:20|3929.5|3929|3930|3929|3930|3929.5|3929|3928.5|343
1620988050000|2021-05-14 10:27:30|3929.5|3929.5|3930.5|3929.5|3930.5|3929.5|3929.5|3929.5|45
1620988060000|2021-05-14 10:27:40|3930||3930||3930||3930||0
1620988070000|2021-05-14 10:27:50|3930.5|3930|3931|3930|3931|3930|3930.5|3930|2
1620988080000|2021-05-14 10:28:00|3930.5||3930.5||3930.5||3930.5||0
1620988100000|2021-05-14 10:28:20|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|2074
1620988110000|2021-05-14 10:28:30|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|186
1620988120000|2021-05-14 10:28:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|465
1620988130000|2021-05-14 10:28:50|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|361
1620988140000|2021-05-14 10:29:00|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927|1335
1620988150000|2021-05-14 10:29:10|||||||||13
1620988170000|2021-05-14 10:29:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|349
1620988180000|2021-05-14 10:29:40|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|0
1620988190000|2021-05-14 10:29:50|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|2502
1620988200000|2021-05-14 10:30:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3929.5|0
1620988240000|2021-05-14 10:30:40|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|1465
1620988250000|2021-05-14 10:30:50|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|0
1620988260000|2021-05-14 10:31:00||3930.5||3930.5||3930.5||3930.5|0
1620988270000|2021-05-14 10:31:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|281
1620988280000|2021-05-14 10:31:20|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|734
1620988290000|2021-05-14 10:31:30|3931|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|903
1620988300000|2021-05-14 10:31:40|3932.5|3932|3933.5|3932.5|3933.5|3933|3932.5|3932|3684
1620988310000|2021-05-14 10:31:50|3934|3933|3933.5|3933|3934|3933|3933.5|3933|0
1620988320000|2021-05-14 10:32:00|3934|3933.5|3933|3932.5|3934|3933.5|3933|3932.5|2848
1620988330000|2021-05-14 10:32:10|3933.5|3933|3933.5|3932.5|3934|3933|3933|3932.5|36
1620988350000|2021-05-14 10:32:30|3933||3933||3933.5||3933||240
1620988360000|2021-05-14 10:32:40|3933.5||3933.5||3933.5||3933||0
1620988370000|2021-05-14 10:32:50|3933|3932|3933|3932.5|3933|3932.5|3932.5|3932|1967
1620988380000|2021-05-14 10:33:00|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|30
1620988390000|2021-05-14 10:33:10|3934|3933.5|3934|3933|3934|3933.5|3934|3933|430
1620988400000|2021-05-14 10:33:20|3933.5||3933.5||3933.5||3933.5||0
1620988410000|2021-05-14 10:33:30|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|108
1620988430000|2021-05-14 10:33:50|||||||||60
1620988440000|2021-05-14 10:34:00|||||||||67
1620988450000|2021-05-14 10:34:10|||||||||254
1620988460000|2021-05-14 10:34:20|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|1222
1620988470000|2021-05-14 10:34:30|3933|3933|3933|3932.5|3933.5|3933|3932.5|3932|1578
1620988480000|2021-05-14 10:34:40|3933.5|3933|3933|3932|3933.5|3933|3932.5|3932|127
1620988490000|2021-05-14 10:34:50|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3933.5|3932.5|150
1620988500000|2021-05-14 10:35:00|3933|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|0
1620988510000|2021-05-14 10:35:10|3933||3933.5||3933.5||3933||0
1620988520000|2021-05-14 10:35:20|3933|3932|3932|3931.5|3933|3932|3932|3931.5|833
1620988530000|2021-05-14 10:35:30|3932.5||3932.5||3932.5||3932.5||700
1620988540000|2021-05-14 10:35:40||3932||3932||3932||3932|500
1620988550000|2021-05-14 10:35:50|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|214
1620988560000|2021-05-14 10:36:00|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|27
1620988580000|2021-05-14 10:36:20|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|351
1620988600000|2021-05-14 10:36:40|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|323
1620988610000|2021-05-14 10:36:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|210
1620988620000|2021-05-14 10:37:00|3930.5|3930|3931|3930|3931|3930|3930.5|3930|377
1620988630000|2021-05-14 10:37:10|3931.5|3930.5|3932|3931.5|3932|3931.5|3931.5|3930.5|321
1620988640000|2021-05-14 10:37:20|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|469
1620988650000|2021-05-14 10:37:30|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|287
1620988660000|2021-05-14 10:37:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|456
1620988670000|2021-05-14 10:37:50|3931.5|3930|3932.5|3931.5|3932.5|3932|3931.5|3930|378
1620988680000|2021-05-14 10:38:00|3932|3932|3932.5|3932|3933|3932.5|3932|3931.5|1805
1620988690000|2021-05-14 10:38:10|3933|3932.5|3932.5|3932|3933|3932.5|3932|3931.5|175
1620988700000|2021-05-14 10:38:20|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|70
1620988710000|2021-05-14 10:38:30|3932.5||3932||3932.5||3932||0
1620988720000|2021-05-14 10:38:40|||||||||820
1620988730000|2021-05-14 10:38:50|3931.5|3931|3931|3930|3931.5|3931|3930.5|3930|959
1620988740000|2021-05-14 10:39:00|3931.5|3930.5|3931|3930.5|3931.5|3931|3931|3930.5|3
1620988760000|2021-05-14 10:39:20|3930.5|3930|3931|3930.5|3931.5|3930.5|3930|3929.5|1366
1620988770000|2021-05-14 10:39:30|3931.5|3931|3931.5|3931|3931.5|3931|3931|3930.5|190
1620988790000|2021-05-14 10:39:50|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|1194
1620988800000|2021-05-14 10:40:00|3931.5||3931.5||3931.5||3931.5||0
1620988820000|2021-05-14 10:40:20|3931|3930|3930.5|3930|3931|3930|3930.5|3930|305
1620988830000|2021-05-14 10:40:30|||||||||435
1620988840000|2021-05-14 10:40:40|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|290
1620988850000|2021-05-14 10:40:50|3931.5||3931.5||3931.5||3931.5||0
1620988860000|2021-05-14 10:41:00||3931||3931||3931||3931|0
1620988870000|2021-05-14 10:41:10|3931|3930.5|3932|3931.5|3932.5|3932|3931|3930.5|996
1620988880000|2021-05-14 10:41:20|3932.5||3932||3932.5||3932||0
1620988890000|2021-05-14 10:41:30|3932.5|3932|3932.5|3931.5|3933.5|3932.5|3932.5|3931.5|3093
1620988900000|2021-05-14 10:41:40|3932|3932|3933.5|3932.5|3933.5|3933|3932|3931.5|480
1620988910000|2021-05-14 10:41:50|3933|3933|3933.5|3932.5|3933.5|3933|3932.5|3932|754
1620988920000|2021-05-14 10:42:00|3933|3933|3933|3932.5|3933.5|3933|3933|3932.5|474
1620988930000|2021-05-14 10:42:10|3933.5||3933.5||3933.5||3933||2
1620988940000|2021-05-14 10:42:20|3933||3933||3933||3933||0
1620988960000|2021-05-14 10:42:40|3933.5|3933|3933|3932.5|3933.5|3933|3932.5|3932|869
1620988970000|2021-05-14 10:42:50|3932.5|3932|3933|3932|3933|3932|3932|3931.5|607
1620988980000|2021-05-14 10:43:00||3932.5||3932.5||3932.5||3932.5|0
1620989000000|2021-05-14 10:43:20|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|66
1620989010000|2021-05-14 10:43:30|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|2
1620989030000|2021-05-14 10:43:50|3932|3931.5|3932|3931.5|3932|3932|3932|3931.5|783
1620989050000|2021-05-14 10:44:10|3932.5|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|399
1620989070000|2021-05-14 10:44:30|3932|3931|3931.5|3931|3932|3931|3931|3930.5|525
1620989080000|2021-05-14 10:44:40|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|183
1620989090000|2021-05-14 10:44:50||3930.5||3930.5||3931||3930.5|0
1620989100000|2021-05-14 10:45:00|3931|3930|3931|3930.5|3931|3930.5|3930.5|3930|611
1620989110000|2021-05-14 10:45:10|3931.5||3931||3931.5||3931||0
1620989120000|2021-05-14 10:45:20|3931.5||3931.5||3931.5||3931.5||0
1620989130000|2021-05-14 10:45:30|3931||3931||3931||3931||0
1620989150000|2021-05-14 10:45:50|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|1258
1620989160000|2021-05-14 10:46:00|3931|3930.5|3931.5|3930.5|3931.5|3931|3930.5|3930|223
1620989170000|2021-05-14 10:46:10|3931|3931|3931|3930.5|3931.5|3931|3931|3930.5|68
1620989180000|2021-05-14 10:46:20|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|244
1620989190000|2021-05-14 10:46:30|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|240
1620989200000|2021-05-14 10:46:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1620989210000|2021-05-14 10:46:50|||||||||500
1620989220000|2021-05-14 10:47:00|3930.5|3930|3930.5|3930|3931|3930|3930.5|3930|397
1620989230000|2021-05-14 10:47:10|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|624
1620989240000|2021-05-14 10:47:20|3930||3930||3930||3930||9
1620989250000|2021-05-14 10:47:30|||||||||20
1620989260000|2021-05-14 10:47:40|||||||||3
1620989270000|2021-05-14 10:47:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|268
1620989280000|2021-05-14 10:48:00|||||||||10
1620989290000|2021-05-14 10:48:10|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|1277
1620989300000|2021-05-14 10:48:20||3930||3930||3930||3930|30
1620989310000|2021-05-14 10:48:30|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|599
1620989320000|2021-05-14 10:48:40|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|9361
1620989330000|2021-05-14 10:48:50|||||||||26
1620989340000|2021-05-14 10:49:00|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|864
1620989350000|2021-05-14 10:49:10|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|90
1620989360000|2021-05-14 10:49:20|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|555
1620989380000|2021-05-14 10:49:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|32
1620989390000|2021-05-14 10:49:50|3931.5|3931|3932|3931.5|3932.5|3931.5|3931.5|3931|404
1620989400000|2021-05-14 10:50:00|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|78
1620989410000|2021-05-14 10:50:10|3932|3931.5|3932|3931.5|3932.5|3932|3932|3931.5|528
1620989420000|2021-05-14 10:50:20|3932.5|3931|3931.5|3931|3932.5|3931|3931.5|3931|1423
1620989430000|2021-05-14 10:50:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|90
1620989440000|2021-05-14 10:50:40|||||||||2
1620989450000|2021-05-14 10:50:50|||||||||2
1620989470000|2021-05-14 10:51:10|3932.5|3932|3933|3932.5|3933.5|3933|3932.5|3932|873
1620989480000|2021-05-14 10:51:20|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|13
1620989490000|2021-05-14 10:51:30|3934||3933.5||3934||3933.5||26
1620989500000|2021-05-14 10:51:40|||||||||9
1620989510000|2021-05-14 10:51:50|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|520
1620989530000|2021-05-14 10:52:10|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|967
1620989540000|2021-05-14 10:52:20||3931.5||3932||3932||3931.5|0
1620989550000|2021-05-14 10:52:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|182
1620989560000|2021-05-14 10:52:40|3932.5|3932|3933|3932.5|3933.5|3932.5|3932.5|3932|933
1620989580000|2021-05-14 10:53:00|3932.5|3932|3932|3931|3932.5|3932|3932|3931|666
1620989600000|2021-05-14 10:53:20|3931.5|3930.5|3931.5|3930.5|3932|3931|3931|3930|889
1620989610000|2021-05-14 10:53:30|3931|3931|3931.5|3931|3931.5|3931|3931|3930.5|65
1620989620000|2021-05-14 10:53:40|3932|3931.5|3932.5|3931.5|3933|3932.5|3932|3931.5|813
1620989630000|2021-05-14 10:53:50|3932||3932.5||3932.5||3932||0
1620989650000|2021-05-14 10:54:10||3932||3932||3932||3932|0
1620989660000|2021-05-14 10:54:20|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|206
1620989670000|2021-05-14 10:54:30|3932|3932|3932.5|3932|3932.5|3932|3932|3932|102
1620989680000|2021-05-14 10:54:40||3931.5||3932||3932||3931.5|0
1620989690000|2021-05-14 10:54:50|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|640
1620989700000|2021-05-14 10:55:00|||||||||100
1620989710000|2021-05-14 10:55:10|||||||||2
1620989720000|2021-05-14 10:55:20|3933|3932.5|3931.5|3931|3933|3932.5|3931.5|3931|536
1620989730000|2021-05-14 10:55:30|3932|3931.5|3933|3932|3933|3932|3932|3931|247
1620989740000|2021-05-14 10:55:40|3932.5|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|172
1620989750000|2021-05-14 10:55:50|3932|3932|3932|3931|3932.5|3932|3931.5|3931|646
1620989760000|2021-05-14 10:56:00|3931.5|3930.5|3931|3930|3931.5|3930.5|3930.5|3930|19
1620989780000|2021-05-14 10:56:20|3931.5|3930.5|3931|3930.5|3931.5|3931|3931|3930.5|0
1620989790000|2021-05-14 10:56:30|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|0
1620989800000|2021-05-14 10:56:40|3931|3930|3930.5|3930|3931|3930.5|3930|3929.5|2651
1620989820000|2021-05-14 10:57:00|3930|3929.5|3931.5|3930.5|3931.5|3931|3930|3929.5|2215
1620989830000|2021-05-14 10:57:10|3932|3931|3932|3931.5|3932|3931.5|3932|3931|304
1620989850000|2021-05-14 10:57:30|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|265
1620989880000|2021-05-14 10:58:00|3931.5|3931|3932|3931|3932|3931|3931.5|3931|624
1620989890000|2021-05-14 10:58:10|3931.5|3931.5|3930|3929.5|3931.5|3931.5|3930|3929.5|2680
1620989900000|2021-05-14 10:58:20|||||||||100
1620989910000|2021-05-14 10:58:30|3929.5|3929|3927.5|3927|3929.5|3929|3927.5|3927|488
1620989920000|2021-05-14 10:58:40|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|202
1620989950000|2021-05-14 10:59:10|3926|3925.5|3925|3924.5|3926|3925.5|3925|3924.5|750
1620989960000|2021-05-14 10:59:20|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|1035
1620989970000|2021-05-14 10:59:30|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923|790
1620989990000|2021-05-14 10:59:50|3925|3924.5|3924|3923.5|3926|3925.5|3924|3923|3031
1620990000000|2021-05-14 11:00:00|3923.5|3923|3923.5|3923|3924|3923.5|3923|3922.5|1258
1620990010000|2021-05-14 11:00:10|3924|3923.5|3926|3925|3926|3925.5|3923|3922.5|5050
1620990020000|2021-05-14 11:00:20|3926.5|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|701
1620990040000|2021-05-14 11:00:40|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|230
1620990050000|2021-05-14 11:00:50|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|602
1620990060000|2021-05-14 11:01:00|3929|3927.5|3928|3927.5|3929|3927.5|3928|3927.5|598
1620990070000|2021-05-14 11:01:10|3927.5|3927|3928.5|3928|3928.5|3928|3927.5|3927|825
1620990080000|2021-05-14 11:01:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|741
1620990090000|2021-05-14 11:01:30|3927.5|3927|3928.5|3928|3929|3928.5|3927.5|3927|433
1620990100000|2021-05-14 11:01:40|||||||||2
1620990110000|2021-05-14 11:01:50|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|994
1620990120000|2021-05-14 11:02:00|3929|3928.5|3928.5|3928|3929|3928.5|3928|3927.5|2373
1620990130000|2021-05-14 11:02:10|3929|3927.5|3929|3928|3929|3928|3928.5|3927.5|0
1620990140000|2021-05-14 11:02:20|3929.5|3928.5|3929|3928|3929.5|3928.5|3928.5|3928|596
1620990150000|2021-05-14 11:02:30||3928.5||3928||3928.5||3928|75
1620990160000|2021-05-14 11:02:40|3929.5|3928.5|3930|3929.5|3930|3929.5|3929.5|3928.5|495
1620990170000|2021-05-14 11:02:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|362
1620990180000|2021-05-14 11:03:00|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|332
1620990190000|2021-05-14 11:03:10|3929.5|3928|3929.5|3928.5|3929.5|3929|3929.5|3928|0
1620990200000|2021-05-14 11:03:20||3929||3929||3929||3929|0
1620990220000|2021-05-14 11:03:40|||||||||23
1620990240000|2021-05-14 11:04:00|3930|3929.5|3930|3929|3930|3929.5|3929.5|3929|86
1620990250000|2021-05-14 11:04:10|3929.5||3929.5||3929.5||3929.5||100
1620990270000|2021-05-14 11:04:30|||||||||2
1620990280000|2021-05-14 11:04:40|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3927.5|522
1620990290000|2021-05-14 11:04:50|3929||3928.5||3929||3928.5||0
1620990300000|2021-05-14 11:05:00|3929|3927.5|3928|3927|3929|3927.5|3928|3927|251
1620990310000|2021-05-14 11:05:10|3927.5|3926.5|3927.5|3926.5|3928|3927|3927|3926.5|618
1620990320000|2021-05-14 11:05:20||3927||3927||3927||3927|0
1620990330000|2021-05-14 11:05:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|91
1620990340000|2021-05-14 11:05:40||3927||3927||3927.5||3927|0
1620990350000|2021-05-14 11:05:50|3927.5||3928||3928||3927.5||0
1620990370000|2021-05-14 11:06:10|3927.5||3927.5||3928||3927.5||0
1620990380000|2021-05-14 11:06:20|3927|3926.5|3926|3925|3927|3926.5|3925.5|3925|2509
1620990390000|2021-05-14 11:06:30|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|50
1620990400000|2021-05-14 11:06:40|||||||||160
1620990410000|2021-05-14 11:06:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|1
1620990420000|2021-05-14 11:07:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1620990430000|2021-05-14 11:07:10|3926|3925.5|3926|3925.5|3926|3925.5|3925.5|3924.5|1332
1620990440000|2021-05-14 11:07:20|3926.5|3925|3926.5|3926|3926.5|3926|3925.5|3925|907
1620990450000|2021-05-14 11:07:30|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|1611
1620990470000|2021-05-14 11:07:50|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|903
1620990480000|2021-05-14 11:08:00|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|923
1620990490000|2021-05-14 11:08:10|3928|3927.5|3929|3928|3929|3928.5|3928|3927.5|580
1620990500000|2021-05-14 11:08:20|3928.5||3928.5||3928.5||3928.5||0
1620990510000|2021-05-14 11:08:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|752
1620990520000|2021-05-14 11:08:40|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|427
1620990530000|2021-05-14 11:08:50||3928||3928||3928||3928|0
1620990540000|2021-05-14 11:09:00||3927.5||3927.5||3928||3927.5|40
1620990560000|2021-05-14 11:09:20|3928|3927|3927.5|3927|3928|3927|3927.5|3927|704
1620990570000|2021-05-14 11:09:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|111
1620990600000|2021-05-14 11:10:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|194
1620990610000|2021-05-14 11:10:10|||||||||282
1620990620000|2021-05-14 11:10:20|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3924.5|317
1620990630000|2021-05-14 11:10:30|3926|3925.5|3927|3926|3927|3926|3926|3925.5|760
1620990640000|2021-05-14 11:10:40||3926.5||3926.5||3926.5||3926.5|0
1620990650000|2021-05-14 11:10:50|||||||||2
1620990660000|2021-05-14 11:11:00|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925|1478
1620990670000|2021-05-14 11:11:10|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|698
1620990680000|2021-05-14 11:11:20|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|187
1620990690000|2021-05-14 11:11:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|98
1620990700000|2021-05-14 11:11:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|540
1620990730000|2021-05-14 11:12:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|879
1620990770000|2021-05-14 11:12:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|465
1620990780000|2021-05-14 11:13:00|3928.5||3928.5||3928.5||3928.5||1361
1620990790000|2021-05-14 11:13:10|3928|3928|3927.5|3927|3928.5|3928|3927.5|3927|698
1620990830000|2021-05-14 11:13:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|715
1620990840000|2021-05-14 11:14:00|3926.5|3926|3927|3926|3927|3926|3926.5|3926|116
1620990850000|2021-05-14 11:14:10|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|1053
1620990860000|2021-05-14 11:14:20|3928|3927|3928|3927.5|3928|3927.5|3928|3927|471
1620990870000|2021-05-14 11:14:30|3928.5||3928.5||3928.5||3928.5||0
1620990880000|2021-05-14 11:14:40|3928||3928||3928||3928||0
1620990900000|2021-05-14 11:15:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|90
1620990960000|2021-05-14 11:16:00|||||||||2
1620990970000|2021-05-14 11:16:10|||||||||29
1620991000000|2021-05-14 11:16:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|1040
1620991020000|2021-05-14 11:17:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|863
1620991040000|2021-05-14 11:17:20|3928|3927.5|3928|3927|3928|3927.5|3928|3927|237
1620991050000|2021-05-14 11:17:30|3927.5||3927.5||3927.5||3927.5||0
1620991090000|2021-05-14 11:18:10|3928|3927.5|3928|3927|3928|3927.5|3928|3927|261
1620991100000|2021-05-14 11:18:20|3927.5||3927.5||3928||3927.5||0
1620991130000|2021-05-14 11:18:50|||||||||6
1620991140000|2021-05-14 11:19:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927|326
1620991150000|2021-05-14 11:19:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|239
1620991170000|2021-05-14 11:19:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|326
1620991180000|2021-05-14 11:19:40||3927||3927||3927||3927|66
1620991190000|2021-05-14 11:19:50||3927.5||3927.5||3927.5||3927.5|50
1620991200000|2021-05-14 11:20:00|3928.5||3928||3928.5||3928||796
1620991210000|2021-05-14 11:20:10|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1620991220000|2021-05-14 11:20:20|||||||||191
1620991240000|2021-05-14 11:20:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|362
1620991250000|2021-05-14 11:20:50|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|826
1620991260000|2021-05-14 11:21:00|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|689
1620991270000|2021-05-14 11:21:10|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|20
1620991280000|2021-05-14 11:21:20|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|2801
1620991300000|2021-05-14 11:21:40|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|1210
1620991310000|2021-05-14 11:21:50|3930.5|3930.5|3930.5|3930|3930.5|3930.5|3930.5|3930|209
1620991360000|2021-05-14 11:22:40|3930|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|1070
1620991370000|2021-05-14 11:22:50|3930||3930||3930||3930||60
1620991390000|2021-05-14 11:23:10|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|386
1620991400000|2021-05-14 11:23:20|3930|3929.5|3929|3928.5|3930|3929.5|3929|3928.5|529
1620991410000|2021-05-14 11:23:30|3929.5|3929|3929.5|3928.5|3929.5|3929|3929.5|3928.5|215
1620991420000|2021-05-14 11:23:40|3929|3929|3929.5|3929|3929.5|3929|3929|3929|413
1620991430000|2021-05-14 11:23:50|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3927.5|266
1620991440000|2021-05-14 11:24:00|||||||||2
1620991450000|2021-05-14 11:24:10|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|813
1620991460000|2021-05-14 11:24:20|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|976
1620991470000|2021-05-14 11:24:30|3928|3927.5|3928|3927.5|3928.5|3928|3926.5|3926|4740
1620991500000|2021-05-14 11:25:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|40
1620991520000|2021-05-14 11:25:20|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|1244
1620991530000|2021-05-14 11:25:30|3928.5|3928.5|3929|3928|3929|3928.5|3928.5|3928|207
1620991540000|2021-05-14 11:25:40|3928.5||3929||3929||3928.5||0
1620991550000|2021-05-14 11:25:50|3928.5||3929||3929||3928.5||0
1620991560000|2021-05-14 11:26:00|3928.5||3928.5||3929||3928.5||0
1620991570000|2021-05-14 11:26:10|||||||||50
1620991580000|2021-05-14 11:26:20|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|213
1620991590000|2021-05-14 11:26:30|||||||||88
1620991600000|2021-05-14 11:26:40|||||||||126
1620991610000|2021-05-14 11:26:50|3927.5|3927|3927|3926.5|3927.5|3927|3926.5|3926|2938
1620991620000|2021-05-14 11:27:00|3927.5|3927|3928|3927|3928|3927|3927.5|3927|143
1620991630000|2021-05-14 11:27:10|3928.5|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|0
1620991640000|2021-05-14 11:27:20|3927.5|3927|3927.5|3927|3927.5|3927|3927|3926.5|152
1620991650000|2021-05-14 11:27:30|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|150
1620991660000|2021-05-14 11:27:40|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|82
1620991680000|2021-05-14 11:28:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3926.5|600
1620991700000|2021-05-14 11:28:20|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926|21
1620991710000|2021-05-14 11:28:30|3927|3926|3926.5|3926|3927|3926|3926.5|3926|242
1620991760000|2021-05-14 11:29:20|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|295
1620991780000|2021-05-14 11:29:40|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|921
1620991790000|2021-05-14 11:29:50|||||||||135
1620991800000|2021-05-14 11:30:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|41
1620991820000|2021-05-14 11:30:20|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|570
1620991830000|2021-05-14 11:30:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|150
1620991870000|2021-05-14 11:31:10|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|1583
1620991890000|2021-05-14 11:31:30|3928.5|3928|3927.5|3927|3928.5|3928|3927.5|3927|670
1620991910000|2021-05-14 11:31:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|272
1620991920000|2021-05-14 11:32:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|2
1620991930000|2021-05-14 11:32:10|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|283
1620991940000|2021-05-14 11:32:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|58
1620991960000|2021-05-14 11:32:40|||||||||35
1620991970000|2021-05-14 11:32:50|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|406
1620991980000|2021-05-14 11:33:00|3928|3927.5|3928|3927|3928|3927.5|3928|3927|637
1620991990000|2021-05-14 11:33:10|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|388
1620992000000|2021-05-14 11:33:20|3926.5|3926|3926.5|3926|3927|3926|3926.5|3926|257
1620992010000|2021-05-14 11:33:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|172
1620992050000|2021-05-14 11:34:10|||||||||350
1620992060000|2021-05-14 11:34:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|696
1620992070000|2021-05-14 11:34:30|3928|3927.5|3928|3927|3928|3927.5|3928|3927|62
1620992080000|2021-05-14 11:34:40|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|726
1620992090000|2021-05-14 11:34:50||3927||3927||3927||3927|0
1620992100000|2021-05-14 11:35:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|2
1620992110000|2021-05-14 11:35:10|||||||||156
1620992130000|2021-05-14 11:35:30|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|30
1620992150000|2021-05-14 11:35:50|3927|3925.5|3927|3926|3927|3926.5|3927|3925.5|261
1620992160000|2021-05-14 11:36:00|3926.5|3926.5|3926.5|3925.5|3926.5|3926.5|3926.5|3925.5|90
1620992170000|2021-05-14 11:36:10|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925|133
1620992190000|2021-05-14 11:36:30|3926|3925|3926|3925|3926|3925|3926|3925|177
1620992200000|2021-05-14 11:36:40|3926.5|3925.5|3927|3926|3927|3926.5|3926.5|3925.5|793
1620992210000|2021-05-14 11:36:50|3926.5||3926.5||3926.5||3926.5||0
1620992230000|2021-05-14 11:37:10|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|461
1620992250000|2021-05-14 11:37:30|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|763
1620992270000|2021-05-14 11:37:50||3925.5||3925.5||3925.5||3925.5|0
1620992280000|2021-05-14 11:38:00|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|0
1620992290000|2021-05-14 11:38:10|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|1067
1620992310000|2021-05-14 11:38:30|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|4071
1620992320000|2021-05-14 11:38:40|3927|3926|3926.5|3926|3927|3926|3926|3925.5|90
1620992330000|2021-05-14 11:38:50|3927||3927||3927||3927||0
1620992340000|2021-05-14 11:39:00|3926.5||3926.5||3926.5||3926.5||0
1620992350000|2021-05-14 11:39:10|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|422
1620992390000|2021-05-14 11:39:50|3926.5||3926||3926.5||3926||0
1620992400000|2021-05-14 11:40:00|3926.5|3926|3926|3925.5|3927|3926.5|3926|3925.5|2065
1620992410000|2021-05-14 11:40:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|60
1620992420000|2021-05-14 11:40:20|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|399
1620992430000|2021-05-14 11:40:30||3927||3927||3927||3927|0
1620992450000|2021-05-14 11:40:50|3928|3927.5|3928|3927|3928|3927.5|3928|3927|450
1620992460000|2021-05-14 11:41:00|3928.5|3927.5|3927.5|3927|3928.5|3927.5|3927.5|3927|1230
1620992470000|2021-05-14 11:41:10|3928||3927.5||3928||3927.5||0
1620992490000|2021-05-14 11:41:30|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|579
1620992500000|2021-05-14 11:41:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|82
1620992520000|2021-05-14 11:42:00|||||||||233
1620992550000|2021-05-14 11:42:30|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|386
1620992560000|2021-05-14 11:42:40|3928.5|3928.5|3928.5|3928|3928.5|3928.5|3928.5|3928|298
1620992570000|2021-05-14 11:42:50|||||||||11
1620992580000|2021-05-14 11:43:00|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|674
1620992590000|2021-05-14 11:43:10|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|396
1620992600000|2021-05-14 11:43:20|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|686
1620992610000|2021-05-14 11:43:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|2
1620992620000|2021-05-14 11:43:40|3927.5|3927|3928|3927|3928|3927|3927.5|3927|212
1620992630000|2021-05-14 11:43:50||3927.5||3927.5||3927.5||3927.5|0
1620992640000|2021-05-14 11:44:00|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|1240
1620992650000|2021-05-14 11:44:10|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|1398
1620992680000|2021-05-14 11:44:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|86
1620992690000|2021-05-14 11:44:50|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|813
1620992710000|2021-05-14 11:45:10|3928||3928||3928||3928||0
1620992740000|2021-05-14 11:45:40|3928.5|3928|3928.5|3928|3928.5|3928|3928|3928|0
1620992760000|2021-05-14 11:46:00|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|189
1620992780000|2021-05-14 11:46:20|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|29
1620992790000|2021-05-14 11:46:30|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|229
1620992800000|2021-05-14 11:46:40|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|837
1620992810000|2021-05-14 11:46:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|172
1620992820000|2021-05-14 11:47:00|3927.5|3927|3927|3926.5|3928|3927.5|3927|3926.5|907
1620992830000|2021-05-14 11:47:10|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|56
1620992840000|2021-05-14 11:47:20|3928.5||3928.5||3928.5||3928.5||0
1620992850000|2021-05-14 11:47:30|3928||3928||3928||3928||0
1620992860000|2021-05-14 11:47:40|3927.5|3927|3926.5|3926|3927.5|3927|3926.5|3926|676
1620992870000|2021-05-14 11:47:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|21
1620992880000|2021-05-14 11:48:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1620992900000|2021-05-14 11:48:20|||||||||146
1620992910000|2021-05-14 11:48:30|3927||3927||3927||3927||0
1620992920000|2021-05-14 11:48:40|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|771
1620992930000|2021-05-14 11:48:50|3927|3926|3926.5|3926|3927|3926|3926.5|3926|0
1620992940000|2021-05-14 11:49:00|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|326
1620992950000|2021-05-14 11:49:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|105
1620992960000|2021-05-14 11:49:20|3925.5|3925|3926|3925|3926|3925|3925.5|3925|2195
1620992990000|2021-05-14 11:49:50|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|541
1620993000000|2021-05-14 11:50:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|150
1620993030000|2021-05-14 11:50:30|3925|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|500
1620993040000|2021-05-14 11:50:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|1104
1620993050000|2021-05-14 11:50:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|621
1620993060000|2021-05-14 11:51:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|45
1620993080000|2021-05-14 11:51:20|3927|3925.5|3926.5|3926|3927|3926|3926|3925.5|965
1620993100000|2021-05-14 11:51:40|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|1013
1620993110000|2021-05-14 11:51:50|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|283
1620993120000|2021-05-14 11:52:00|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|314
1620993130000|2021-05-14 11:52:10|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|245
1620993160000|2021-05-14 11:52:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|90
1620993170000|2021-05-14 11:52:50|||||||||95
1620993180000|2021-05-14 11:53:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|252
1620993200000|2021-05-14 11:53:20|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3924.5|3923.5|5150
1620993210000|2021-05-14 11:53:30|3926|3925|3926|3925.5|3926|3925.5|3926|3925|0
1620993220000|2021-05-14 11:53:40|||||||||12
1620993230000|2021-05-14 11:53:50|||||||||1
1620993240000|2021-05-14 11:54:00|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|982
1620993250000|2021-05-14 11:54:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|228
1620993260000|2021-05-14 11:54:20|3927||3926.5||3927||3926.5||0
1620993270000|2021-05-14 11:54:30|3927||3926.5||3927||3926.5||0
1620993280000|2021-05-14 11:54:40|3927||3926.5||3927||3926.5||0
1620993300000|2021-05-14 11:55:00|3927||3926.5||3927||3926.5||0
1620993310000|2021-05-14 11:55:10|3927||3926.5||3927||3926.5||0
1620993330000|2021-05-14 11:55:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|84
1620993340000|2021-05-14 11:55:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|1783
1620993390000|2021-05-14 11:56:30|||||||||671131
1620993400000|2021-05-14 11:56:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1620993410000|2021-05-14 11:56:50|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|0
1620993430000|2021-05-14 11:57:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1620993450000|2021-05-14 11:57:30|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|0
1620993470000|2021-05-14 11:57:50|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1620993480000|2021-05-14 11:58:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|0
1620993490000|2021-05-14 11:58:10|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|0
1620993500000|2021-05-14 11:58:20||3927.5||3927.5||3927.5||3927|0
1620993510000|2021-05-14 11:58:30|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1620993520000|2021-05-14 11:58:40|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1620993530000|2021-05-14 11:58:50|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1620993540000|2021-05-14 11:59:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|0
1620993550000|2021-05-14 11:59:10|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1620993560000|2021-05-14 11:59:20|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|0
1620993570000|2021-05-14 11:59:30|3927.5|3926|3927.5|3927|3927.5|3927|3927.5|3926|0
1620993590000|2021-05-14 11:59:50||3926.5||3927||3927||3926.5|0
1620993610000|2021-05-14 12:00:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|0
1620993640000|2021-05-14 12:00:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1620993650000|2021-05-14 12:00:50|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|0
1620993660000|2021-05-14 12:01:00|3929|3927.5|3928.5|3928|3929.5|3928.5|3928.5|3927.5|0
1620993670000|2021-05-14 12:01:10|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1620993680000|2021-05-14 12:01:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1620993690000|2021-05-14 12:01:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1620993700000|2021-05-14 12:01:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1620993710000|2021-05-14 12:01:50|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|0
1620993720000|2021-05-14 12:02:00|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|0
1620993750000|2021-05-14 12:02:30|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|0
1620993760000|2021-05-14 12:02:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|0
1620993770000|2021-05-14 12:02:50|3927.5|3927|3928|3927|3928|3927|3927.5|3927|0
1620993790000|2021-05-14 12:03:10|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|0
1620993830000|2021-05-14 12:03:50|3928.5|3928|3929|3928.5|3929.5|3928.5|3928.5|3928|0
1620993840000|2021-05-14 12:04:00|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|0
1620993850000|2021-05-14 12:04:10|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1620993860000|2021-05-14 12:04:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1620993870000|2021-05-14 12:04:30|3929.5||3929||3929.5||3929||0
1620993880000|2021-05-14 12:04:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1620993890000|2021-05-14 12:04:50|3928|3927.5|3927.5|3927|3928|3927.5|3927|3926.5|0
1620993900000|2021-05-14 12:05:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1620993910000|2021-05-14 12:05:10|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3927.5|0
1620993930000|2021-05-14 12:05:30|3928.5|3928|3929|3928.5|3929.5|3928.5|3928.5|3928|0
1620993940000|2021-05-14 12:05:40|3929.5|3929|3930.5|3930|3931|3930.5|3929|3929|0
1620993960000|2021-05-14 12:06:00|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1620993970000|2021-05-14 12:06:10||3929||3929.5||3929.5||3929|0
1620993990000|2021-05-14 12:06:30|3930.5||3930.5||3930.5||3930||0
1620994000000|2021-05-14 12:06:40||3930||3930||3930||3930|0
1620994010000|2021-05-14 12:06:50|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1620994040000|2021-05-14 12:07:20|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|0
1620994050000|2021-05-14 12:07:30|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|0
1620994070000|2021-05-14 12:07:50|3930.5|3930|3929.5|3929|3930.5|3930|3929.5|3929|0
1620994080000|2021-05-14 12:08:00|3929|3928.5|3928|3927.5|3929|3928.5|3928|3927.5|0
1620994090000|2021-05-14 12:08:10|3927.5|3927|3928.5|3927.5|3928.5|3928|3927.5|3927|0
1620994100000|2021-05-14 12:08:20|3928||3928||3928||3928||0
1620994110000|2021-05-14 12:08:30|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1620994120000|2021-05-14 12:08:40|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|0
1620994140000|2021-05-14 12:09:00|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|0
1620994150000|2021-05-14 12:09:10|3929||3929||3929.5||3929||0
1620994170000|2021-05-14 12:09:30|3929.5|3929|3930|3929|3930|3929.5|3929.5|3929|0
1620994180000|2021-05-14 12:09:40|3929.5||3929.5||3929.5||3929.5||0
1620994200000|2021-05-14 12:10:00|3930|3929.5|3929.5|3929|3930.5|3929.5|3929.5|3929|0
1620994210000|2021-05-14 12:10:10|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|0
1620994230000|2021-05-14 12:10:30|3929.5|3929|3930|3929|3930|3929|3929.5|3929|0
1620994240000|2021-05-14 12:10:40|3929.5||3929.5||3929.5||3929.5||0
1620994250000|2021-05-14 12:10:50|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|0
1620994260000|2021-05-14 12:11:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1620994270000|2021-05-14 12:11:10|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|0
1620994280000|2021-05-14 12:11:20|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|0
1620994290000|2021-05-14 12:11:30|3928.5||3928.5||3928.5||3928.5||0
1620994300000|2021-05-14 12:11:40|3929|3928|3929|3928|3929|3928|3929|3928|0
1620994310000|2021-05-14 12:11:50|3928.5||3928.5||3928.5||3928.5||0
1620994320000|2021-05-14 12:12:00|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1620994330000|2021-05-14 12:12:10||3928||3928.5||3928.5||3928|0
1620994340000|2021-05-14 12:12:20|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1620994350000|2021-05-14 12:12:30|3929|3928.5|3929|3928|3929.5|3928.5|3929|3928|0
1620994360000|2021-05-14 12:12:40|3928.5||3928.5||3928.5||3928.5||0
1620994380000|2021-05-14 12:13:00|3928|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|0
1620994390000|2021-05-14 12:13:10|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|0
1620994400000|2021-05-14 12:13:20|3928.5|3928|3929.5|3929|3929.5|3929|3928.5|3928|0
1620994410000|2021-05-14 12:13:30|3929|3928.5|3929|3928.5|3929.5|3929|3929|3928.5|0
1620994420000|2021-05-14 12:13:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1620994430000|2021-05-14 12:13:50|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1620994450000|2021-05-14 12:14:10|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|0
1620994460000|2021-05-14 12:14:20|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1620994470000|2021-05-14 12:14:30|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|0
1620994490000|2021-05-14 12:14:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3930.5|0
1620994500000|2021-05-14 12:15:00|3932||3931.5||3932||3931.5||0
1620994510000|2021-05-14 12:15:10|3932||3931.5||3932||3931.5||5617
1620994520000|2021-05-14 12:15:20|||||||||2622
1620994530000|2021-05-14 12:15:30|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|1358
1620994540000|2021-05-14 12:15:40|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|736
1620994550000|2021-05-14 12:15:50|3930|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|872
1620994560000|2021-05-14 12:16:00|3930|3930|3930|3929.5|3930|3930|3930|3929.5|280
1620994570000|2021-05-14 12:16:10|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|56
1620994580000|2021-05-14 12:16:20|3929.5|3929|3931.5|3931|3931.5|3931|3929.5|3929|3557
1620994590000|2021-05-14 12:16:30|3932||3931.5||3932||3931.5||3846
1620994610000|2021-05-14 12:16:50|3932||3931.5||3932||3931.5||7128
1620994620000|2021-05-14 12:17:00|3932||3931.5||3932||3931.5||3185
1620994630000|2021-05-14 12:17:10|3932||3931.5||3932||3931.5||2101
1620994660000|2021-05-14 12:17:40|3932||3931.5||3932||3931.5||1822
1620994670000|2021-05-14 12:17:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|1255
1620994680000|2021-05-14 12:18:00|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|1502
1620994690000|2021-05-14 12:18:10|3932|3931|3934|3933.5|3934|3933.5|3931.5|3931|4909
1620994710000|2021-05-14 12:18:30|||||||||60
1620994720000|2021-05-14 12:18:40|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|1430
1620994730000|2021-05-14 12:18:50|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|1761
1620994740000|2021-05-14 12:19:00|3934.5|3934|3935|3934.5|3935|3934.5|3934|3933.5|456
1620994750000|2021-05-14 12:19:10|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|710
1620994770000|2021-05-14 12:19:30|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3934|817
1620994790000|2021-05-14 12:19:50|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|352
1620994810000|2021-05-14 12:20:10|3934|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|768
1620994820000|2021-05-14 12:20:20|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|280
1620994840000|2021-05-14 12:20:40|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|207
1620994850000|2021-05-14 12:20:50|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|150
1620994860000|2021-05-14 12:21:00|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|71
1620994870000|2021-05-14 12:21:10|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|195
1620994880000|2021-05-14 12:21:20|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|0
1620994890000|2021-05-14 12:21:30|||||||||12
1620994900000|2021-05-14 12:21:40|||||||||15
1620994920000|2021-05-14 12:22:00|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|192
1620994930000|2021-05-14 12:22:10|3932.5|3932|3933|3932.5|3933|3932.5|3932|3931.5|5017
1620994940000|2021-05-14 12:22:20|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|573
1620994950000|2021-05-14 12:22:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|332
1620994960000|2021-05-14 12:22:40|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|931
1620994970000|2021-05-14 12:22:50|3932|3931.5|3932|3931|3932|3931.5|3932|3931|535
1620994980000|2021-05-14 12:23:00|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|6
1620995010000|2021-05-14 12:23:30|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|891
1620995020000|2021-05-14 12:23:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|274
1620995040000|2021-05-14 12:24:00|||||||||280
1620995050000|2021-05-14 12:24:10|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929|1882
1620995060000|2021-05-14 12:24:20|3930.5|3930|3931|3930|3931|3930.5|3930.5|3929.5|1486
1620995070000|2021-05-14 12:24:30|3930.5|3930.5|3930.5|3930|3930.5|3930.5|3930.5|3930|150
1620995090000|2021-05-14 12:24:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1620995100000|2021-05-14 12:25:00|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|425
1620995120000|2021-05-14 12:25:20|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|455
1620995130000|2021-05-14 12:25:30|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|509
1620995140000|2021-05-14 12:25:40|||||||||4
1620995150000|2021-05-14 12:25:50|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|583
1620995170000|2021-05-14 12:26:10|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|1931
1620995180000|2021-05-14 12:26:20|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|420
1620995210000|2021-05-14 12:26:50|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|1603
1620995240000|2021-05-14 12:27:20|||||||||63
1620995260000|2021-05-14 12:27:40|||||||||66
1620995330000|2021-05-14 12:28:50|3931.5||3931||3931.5||3931||707
1620995340000|2021-05-14 12:29:00|||||||||124
1620995350000|2021-05-14 12:29:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|34
1620995370000|2021-05-14 12:29:30|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|853
1620995400000|2021-05-14 12:30:00|3930|3929.5|3930.5|3930|3930.5|3930|3929.5|3929|1940
1620995410000|2021-05-14 12:30:10|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|1072
1620995420000|2021-05-14 12:30:20|3929.5|3929|3930|3929|3931.5|3930.5|3929|3928|8163
1620995430000|2021-05-14 12:30:30|3930.5|3929.5|3931|3930|3931|3930.5|3930.5|3929.5|2001
1620995440000|2021-05-14 12:30:40|3930.5|3929.5|3930.5|3930|3930.5|3930|3929.5|3929|4094
1620995450000|2021-05-14 12:30:50|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930|616
1620995460000|2021-05-14 12:31:00|3930.5|3930|3930|3929.5|3931|3930.5|3929.5|3929|1351
1620995470000|2021-05-14 12:31:10|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|1161
1620995480000|2021-05-14 12:31:20|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|0
1620995490000|2021-05-14 12:31:30|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|849
1620995500000|2021-05-14 12:31:40||3929||3929.5||3929.5||3929|447
1620995510000|2021-05-14 12:31:50|3930.5||3930.5||3930.5||3930.5||203
1620995520000|2021-05-14 12:32:00|3931|3930|3931.5|3931|3931.5|3931|3931|3930|845
1620995530000|2021-05-14 12:32:10|3932|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|946
1620995540000|2021-05-14 12:32:20|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|1040
1620995560000|2021-05-14 12:32:40|3930.5|3930|3931|3930|3931|3930.5|3929.5|3929|2236
1620995570000|2021-05-14 12:32:50|3930.5||3931||3931||3930.5||0
1620995580000|2021-05-14 12:33:00||3930.5||3930.5||3930.5||3930|0
1620995590000|2021-05-14 12:33:10|3930.5|3930|3931|3930|3931|3930.5|3930|3929.5|2001
1620995600000|2021-05-14 12:33:20|3930.5||3930.5||3931||3930.5||0
1620995610000|2021-05-14 12:33:30|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|1134
1620995630000|2021-05-14 12:33:50|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|612
1620995640000|2021-05-14 12:34:00|||||||||246
1620995650000|2021-05-14 12:34:10|3930.5|3930|3930|3929.5|3930.5|3930|3929.5|3929|1484
1620995660000|2021-05-14 12:34:20|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|722
1620995670000|2021-05-14 12:34:30||3930||3930||3930||3930|0
1620995690000|2021-05-14 12:34:50|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|265
1620995700000|2021-05-14 12:35:00|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|2671
1620995710000|2021-05-14 12:35:10|3930|3929|3930.5|3929.5|3930.5|3930|3929.5|3929|511
1620995720000|2021-05-14 12:35:20||3930||3930||3930||3930|0
1620995730000|2021-05-14 12:35:30|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|750
1620995750000|2021-05-14 12:35:50|||||||||539
1620995760000|2021-05-14 12:36:00|3930.5|3930|3930|3929.5|3931|3930|3930|3929.5|1328
1620995770000|2021-05-14 12:36:10|3930.5|3930|3930.5|3930|3930.5|3930|3930|3930|544
1620995780000|2021-05-14 12:36:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|343
1620995810000|2021-05-14 12:36:50|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|692
1620995820000|2021-05-14 12:37:00|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|1173
1620995830000|2021-05-14 12:37:10|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|1727
1620995840000|2021-05-14 12:37:20|||||||||196
1620995850000|2021-05-14 12:37:30|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|758
1620995860000|2021-05-14 12:37:40|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|106
1620995870000|2021-05-14 12:37:50|3930.5|3930|3931|3930.5|3931|3930.5|3930|3929.5|2094
1620995900000|2021-05-14 12:38:20|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|3449
1620995910000|2021-05-14 12:38:30|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|594
1620995920000|2021-05-14 12:38:40|3930|3929.5|3927.5|3927|3930|3929.5|3927.5|3927|2359
1620995930000|2021-05-14 12:38:50|3928|3927.5|3928|3927|3928|3927.5|3927.5|3927|460
1620995940000|2021-05-14 12:39:00|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|184
1620995960000|2021-05-14 12:39:20|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|221
1620995970000|2021-05-14 12:39:30|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|830
1620995980000|2021-05-14 12:39:40|3929|3928.5|3929.5|3929|3930|3929.5|3929|3928.5|2021
1620995990000|2021-05-14 12:39:50|||||||||200
1620996000000|2021-05-14 12:40:00|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1088
1620996010000|2021-05-14 12:40:10|3930|3929.5|3929|3928.5|3930|3929.5|3929|3928.5|815
1620996030000|2021-05-14 12:40:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|570
1620996050000|2021-05-14 12:40:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|444
1620996060000|2021-05-14 12:41:00|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|190
1620996070000|2021-05-14 12:41:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|792
1620996080000|2021-05-14 12:41:20|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|5
1620996090000|2021-05-14 12:41:30|3931|3930|3930.5|3929.5|3931|3930|3930.5|3929.5|1041
1620996100000|2021-05-14 12:41:40|3930|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|327
1620996110000|2021-05-14 12:41:50|3930||3930.5||3930.5||3930||0
1620996120000|2021-05-14 12:42:00|3930||3930||3930||3930||0
1620996130000|2021-05-14 12:42:10|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|189
1620996140000|2021-05-14 12:42:20|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|441
1620996150000|2021-05-14 12:42:30|3929.5|3929|3930|3929|3930|3929|3929.5|3929|138
1620996160000|2021-05-14 12:42:40|3929.5|3929.5|3930|3929|3930|3929.5|3929.5|3929|280
1620996170000|2021-05-14 12:42:50|3929.5|3929.5|3930.5|3930|3930.5|3930|3929.5|3929.5|1862
1620996180000|2021-05-14 12:43:00|3931|3930.5|3932|3931|3932|3931|3931|3930.5|242
1620996190000|2021-05-14 12:43:10|3931.5||3932||3932||3931.5||0
1620996200000|2021-05-14 12:43:20|3931.5|3931.5|3932|3931|3932|3931.5|3931.5|3931|139
1620996210000|2021-05-14 12:43:30|3932.5|3931.5|3931.5|3931|3932.5|3932|3931.5|3931|55
1620996220000|2021-05-14 12:43:40|3932|3931.5|3932.5|3932|3932.5|3932|3931.5|3931.5|1387
1620996230000|2021-05-14 12:43:50|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|2671
1620996240000|2021-05-14 12:44:00|||||||||10
1620996250000|2021-05-14 12:44:10|||||||||140
1620996260000|2021-05-14 12:44:20|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|497
1620996280000|2021-05-14 12:44:40|3934|3933.5|3934|3933.5|3934.5|3934|3934|3933.5|725
1620996290000|2021-05-14 12:44:50|3933.5|3933|3934.5|3934|3934.5|3934|3933.5|3933|1870
1620996310000|2021-05-14 12:45:10|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|649
1620996320000|2021-05-14 12:45:20|3934|3932.5|3933|3932.5|3934|3932.5|3933|3932.5|1184
1620996330000|2021-05-14 12:45:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3932.5|240
1620996340000|2021-05-14 12:45:40||3932.5||3933||3933||3932.5|0
1620996360000|2021-05-14 12:46:00|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|686
1620996370000|2021-05-14 12:46:10|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|972
1620996380000|2021-05-14 12:46:20|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|2942
1620996400000|2021-05-14 12:46:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|751
1620996410000|2021-05-14 12:46:50|3932.5|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|7518
1620996420000|2021-05-14 12:47:00||3932||3932||3932||3932|0
1620996430000|2021-05-14 12:47:10|3932|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|2
1620996440000|2021-05-14 12:47:20|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|816
1620996450000|2021-05-14 12:47:30|3932||3932||3932||3932||2070
1620996480000|2021-05-14 12:48:00|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|40
1620996500000|2021-05-14 12:48:20|||||||||65
1620996510000|2021-05-14 12:48:30|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|1
1620996520000|2021-05-14 12:48:40|3933.5|3933|3933.5|3933|3934|3933.5|3933.5|3933|728
1620996530000|2021-05-14 12:48:50|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|0
1620996540000|2021-05-14 12:49:00|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|839
1620996550000|2021-05-14 12:49:10|3932.5|3931|3932.5|3931.5|3932.5|3932|3932.5|3931|78
1620996570000|2021-05-14 12:49:30|3932|3932|3932.5|3932|3932.5|3932|3932|3931.5|220
1620996580000|2021-05-14 12:49:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|10
1620996590000|2021-05-14 12:49:50|3932|3931.5|3932|3931|3932|3931.5|3931.5|3931|572
1620996600000|2021-05-14 12:50:00|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1620996620000|2021-05-14 12:50:20|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|391
1620996630000|2021-05-14 12:50:30|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|4
1620996640000|2021-05-14 12:50:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|500
1620996650000|2021-05-14 12:50:50|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|52
1620996660000|2021-05-14 12:51:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|36
1620996670000|2021-05-14 12:51:10|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|496
1620996690000|2021-05-14 12:51:30|3931|3930|3930.5|3930|3931|3930|3930.5|3930|46
1620996700000|2021-05-14 12:51:40|3931|3930.5|3930|3929|3931|3930.5|3930|3929|1663
1620996710000|2021-05-14 12:51:50|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|3
1620996720000|2021-05-14 12:52:00|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|102
1620996730000|2021-05-14 12:52:10|3931|3931|3931.5|3930.5|3931.5|3931|3931|3930|165
1620996740000|2021-05-14 12:52:20|3931|3930|3930.5|3930|3931|3930|3930.5|3930|1573
1620996750000|2021-05-14 12:52:30|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|62
1620996770000|2021-05-14 12:52:50|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|266
1620996780000|2021-05-14 12:53:00|3930.5||3931||3931||3930.5||0
1620996790000|2021-05-14 12:53:10|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930|165
1620996800000|2021-05-14 12:53:20|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|0
1620996810000|2021-05-14 12:53:30|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1620996830000|2021-05-14 12:53:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|869951
1620996850000|2021-05-14 12:54:10|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|0
1620996860000|2021-05-14 12:54:20|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|0
1620996870000|2021-05-14 12:54:30|3932||3932.5||3932.5||3932||0
1620996880000|2021-05-14 12:54:40|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|0
1620996890000|2021-05-14 12:54:50|3932|3931|3932|3931|3932|3931|3932|3931|0
1620996900000|2021-05-14 12:55:00|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|0
1620996950000|2021-05-14 12:55:50||3930.5||3931||3931||3930.5|0
1620996970000|2021-05-14 12:56:10|3931|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|0
1620996980000|2021-05-14 12:56:20|3932.5|3932|3933|3932|3933|3932.5|3932|3931.5|0
1620996990000|2021-05-14 12:56:30||3932.5||3932||3932.5||3932|0
1620997000000|2021-05-14 12:56:40|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|0
1620997010000|2021-05-14 12:56:50||3933||3933||3933||3933|0
1620997030000|2021-05-14 12:57:10|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|0
1620997050000|2021-05-14 12:57:30|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3931.5|0
1620997070000|2021-05-14 12:57:50|3933|3932.5|3933|3932.5|3933.5|3933|3933|3932.5|106
1620997080000|2021-05-14 12:58:00|3933.5||3933||3933.5||3933||0
1620997090000|2021-05-14 12:58:10|3932.5|3932|3932|3931.5|3933|3932.5|3932|3931.5|0
1620997110000|2021-05-14 12:58:30|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3930.5|153
1620997120000|2021-05-14 12:58:40||3930.5||3931||3931||3930.5|0
1620997130000|2021-05-14 12:58:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930|0
1620997140000|2021-05-14 12:59:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|0
1620997160000|2021-05-14 12:59:20|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1620997170000|2021-05-14 12:59:30|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|0
1620997180000|2021-05-14 12:59:40|3931||3931||3931.5||3931||0
1620997190000|2021-05-14 12:59:50|3931.5||3931.5||3931.5||3931.5||0
1620997200000|2021-05-14 13:00:00|3931|3930|3930|3929.5|3931.5|3930|3929.5|3929|0
1620997210000|2021-05-14 13:00:10|3930.5|3930|3931|3930|3931|3930.5|3930|3929.5|0
1620997220000|2021-05-14 13:00:20|3931.5|3930.5|3931|3930.5|3931.5|3931|3931|3930|0
1620997230000|2021-05-14 13:00:30|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|0
1620997240000|2021-05-14 13:00:40|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|0
1620997250000|2021-05-14 13:00:50|3931||3931||3931||3931||0
1620997260000|2021-05-14 13:01:00|3931.5|3931|3932|3931|3932|3931.5|3931.5|3931|0
1620997270000|2021-05-14 13:01:10|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931|0
1620997280000|2021-05-14 13:01:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1620997290000|2021-05-14 13:01:30|3932|3931.5|3932|3931.5|3932|3931.5|3931.5|3931|0
1620997310000|2021-05-14 13:01:50|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|0
1620997320000|2021-05-14 13:02:00|3932|3932|3933|3932.5|3933|3932.5|3932|3932|0
1620997330000|2021-05-14 13:02:10|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|0
1620997340000|2021-05-14 13:02:20|3933||3933||3933||3933||0
1620997350000|2021-05-14 13:02:30|3933.5|3933|3933.5|3933|3934|3933.5|3933.5|3933|0
1620997360000|2021-05-14 13:02:40|3934||3933.5||3934||3933.5||0
1620997370000|2021-05-14 13:02:50|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|0
1620997380000|2021-05-14 13:03:00|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|0
1620997400000|2021-05-14 13:03:20|3935|3934.5|3935|3934.5|3936|3935.5|3935|3934.5|0
1620997410000|2021-05-14 13:03:30|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|0
1620997420000|2021-05-14 13:03:40|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|0
1620997430000|2021-05-14 13:03:50|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|0
1620997440000|2021-05-14 13:04:00|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|0
1620997450000|2021-05-14 13:04:10|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|0
1620997460000|2021-05-14 13:04:20|3933||3933.5||3933.5||3933||0
1620997470000|2021-05-14 13:04:30|3933|3932|3932.5|3932|3933|3932|3932.5|3932|0
1620997480000|2021-05-14 13:04:40|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1620997490000|2021-05-14 13:04:50|3932||3932||3932||3932||0
1620997500000|2021-05-14 13:05:00|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|0
1620997520000|2021-05-14 13:05:20|3931|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|0
1620997530000|2021-05-14 13:05:30|3932|3931|3932|3931.5|3932|3931.5|3931.5|3931|0
1620997560000|2021-05-14 13:06:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1620997580000|2021-05-14 13:06:20|3932||3932||3932||3932||0
1620997600000|2021-05-14 13:06:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|0
1620997610000|2021-05-14 13:06:50|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1620997620000|2021-05-14 13:07:00|3933|3932|3933.5|3932.5|3933.5|3933|3933|3932|0
1620997630000|2021-05-14 13:07:10|3934|3933|3933|3932.5|3934|3933|3933|3932.5|0
1620997640000|2021-05-14 13:07:20|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|0
1620997650000|2021-05-14 13:07:30|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|0
1620997660000|2021-05-14 13:07:40|3935.5|3935|3934.5|3934|3935.5|3935|3934.5|3934|0
1620997670000|2021-05-14 13:07:50|3934|3933.5|3935|3934.5|3935|3934.5|3934|3933.5|0
1620997680000|2021-05-14 13:08:00|3935.5|3935|3936|3935|3936|3935|3935.5|3935|0
1620997690000|2021-05-14 13:08:10||3935.5||3935.5||3935.5||3935.5|0
1620997700000|2021-05-14 13:08:20|3936.5|3936|3937|3936.5|3937|3936.5|3936.5|3936|0
1620997720000|2021-05-14 13:08:40|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|0
1620997740000|2021-05-14 13:09:00|3935.5|3935|3934.5|3934|3935.5|3935|3934.5|3934|0
1620997760000|2021-05-14 13:09:20|3934|3933.5|3935|3934.5|3935|3934.5|3933.5|3933|0
1620997770000|2021-05-14 13:09:30|3934.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3934|0
1620997800000|2021-05-14 13:10:00|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|0
1620997820000|2021-05-14 13:10:20|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|0
1620997830000|2021-05-14 13:10:30|3934.5|3934|3936.5|3936|3936.5|3936|3934.5|3934|0
1620997840000|2021-05-14 13:10:40|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|0
1620997850000|2021-05-14 13:10:50|3936||3936.5||3936.5||3936||0
1620997860000|2021-05-14 13:11:00||3936||3936||3936||3935.5|0
1620997890000|2021-05-14 13:11:30|3937|3936.5|3936|3935.5|3937|3936.5|3936|3935.5|0
1620997910000|2021-05-14 13:11:50|3936.5|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3936|0
1620997920000|2021-05-14 13:12:00||3937||3937||3937||3937|0
1620997930000|2021-05-14 13:12:10|3938|3937.5|3940|3939.5|3940|3939.5|3938|3937.5|0
1620997940000|2021-05-14 13:12:20|3939.5|3939|3939|3938.5|3939.5|3939|3939|3938.5|0
1620997950000|2021-05-14 13:12:30|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|0
1620997960000|2021-05-14 13:12:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|0
1620997980000|2021-05-14 13:13:00|3939.5|3939|3939.5|3939|3939.5|3939|3939|3938.5|0
1620997990000|2021-05-14 13:13:10|3939|3938.5|3939|3938.5|3939|3939|3939|3938.5|0
1620998000000|2021-05-14 13:13:20|3939.5|3939|3939.5|3939|3940|3939|3939.5|3939|0
1620998010000|2021-05-14 13:13:30|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|0
1620998020000|2021-05-14 13:13:40|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|0
1620998030000|2021-05-14 13:13:50||3938.5||3939||3939||3938.5|0
1620998040000|2021-05-14 13:14:00|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|0
1620998060000|2021-05-14 13:14:20|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|0
1620998070000|2021-05-14 13:14:30|3939.5|3939|3941|3940.5|3942|3941|3939.5|3939|0
1620998080000|2021-05-14 13:14:40|3940.5|3940|3942|3941|3942|3941.5|3940.5|3940|0
1620998090000|2021-05-14 13:14:50|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941|3940.5|0
1620998100000|2021-05-14 13:15:00||3941||3941||3941||3941|0
1620998120000|2021-05-14 13:15:20|3941|3940.5|3942|3941.5|3943|3942|3941|3940.5|0
1620998130000|2021-05-14 13:15:30|3942.5|3942|3942.5|3942|3942.5|3942|3942|3941.5|0
1620998140000|2021-05-14 13:15:40|3942|3941.5|3942|3941.5|3942.5|3942|3942|3941.5|0
1620998150000|2021-05-14 13:15:50|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940.5|0
1620998160000|2021-05-14 13:16:00|3940.5|3940|3940.5|3940|3941|3940|3940|3939.5|0
1620998170000|2021-05-14 13:16:10|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|0
1620998180000|2021-05-14 13:16:20|3941||3941||3941||3940.5||0
1620998190000|2021-05-14 13:16:30||3940.5||3940.5||3940.5||3940|0
1620998210000|2021-05-14 13:16:50|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|0
1620998220000|2021-05-14 13:17:00|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|0
1620998230000|2021-05-14 13:17:10|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|0
1620998240000|2021-05-14 13:17:20|3940|3939.5|3940.5|3939.5|3941|3940.5|3939|3938.5|0
1620998250000|2021-05-14 13:17:30|3941|3940|3940|3939.5|3941|3940.5|3940|3939.5|0
1620998260000|2021-05-14 13:17:40|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|0
1620998280000|2021-05-14 13:18:00|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|0
1620998290000|2021-05-14 13:18:10|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|0
1620998300000|2021-05-14 13:18:20|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|0
1620998310000|2021-05-14 13:18:30|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|0
1620998320000|2021-05-14 13:18:40|3940.5|3940|3940.5|3940|3941|3940|3940.5|3940|0
1620998330000|2021-05-14 13:18:50|3941|3940.5|3941|3940.5|3941|3940.5|3940.5|3940.5|0
1620998340000|2021-05-14 13:19:00|3940.5|3940|3939.5|3939|3940.5|3940|3939.5|3939|0
1620998350000|2021-05-14 13:19:10|3939|3938.5|3939.5|3939|3940|3939.5|3939|3938.5|0
1620998360000|2021-05-14 13:19:20|3940|3939.5|3940.5|3940|3941.5|3941|3940|3939.5|0
1620998370000|2021-05-14 13:19:30|3941|3940.5|3940|3939.5|3941|3940.5|3940|3939|270
1620998390000|2021-05-14 13:19:50|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|0
1620998400000|2021-05-14 13:20:00|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|0
1620998410000|2021-05-14 13:20:10|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|0
1620998420000|2021-05-14 13:20:20|3940.5|3940|3940.5|3939.5|3940.5|3940|3940.5|3939.5|0
1620998430000|2021-05-14 13:20:30||3940||3940||3940||3940|0
1620998450000|2021-05-14 13:20:50|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|0
1620998460000|2021-05-14 13:21:00|3940|3939.5|3940|3939.5|3940|3939.5|3939.5|3939|0
1620998470000|2021-05-14 13:21:10|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|0
1620998480000|2021-05-14 13:21:20|3940.5|3939|3941|3940.5|3941|3940.5|3940|3939|0
1620998490000|2021-05-14 13:21:30|3940.5|3940|3940|3939.5|3940.5|3940|3939.5|3939|0
1620998500000|2021-05-14 13:21:40|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|0
1620998510000|2021-05-14 13:21:50|3941.5||3941.5||3941.5||3941.5||0
1620998520000|2021-05-14 13:22:00|3941|3941|3942.5|3941.5|3942.5|3942|3941|3941|0
1620998530000|2021-05-14 13:22:10|3942|3942|3942|3941|3942|3942|3941.5|3941|0
1620998540000|2021-05-14 13:22:20|3942.5|3941.5|3942.5|3942|3943|3942.5|3942.5|3941|0
1620998550000|2021-05-14 13:22:30|3942|3941.5|3941|3940|3942|3941.5|3940.5|3940|0
1620998560000|2021-05-14 13:22:40|3940.5|3940.5|3940.5|3940|3940.5|3940.5|3940.5|3940|0
1620998570000|2021-05-14 13:22:50|3941||3941||3941||3941||0
1620998580000|2021-05-14 13:23:00|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3939.5|3939|0
1620998590000|2021-05-14 13:23:10|3940|3939|3940|3939.5|3940|3939.5|3939.5|3939|0
1620998600000|2021-05-14 13:23:20|3940.5||3940||3940.5||3940||0
1620998610000|2021-05-14 13:23:30|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|0
1620998620000|2021-05-14 13:23:40|3940.5|3940|3940.5|3940|3940.5|3940|3940|3939.5|0
1620998630000|2021-05-14 13:23:50|3940|3939.5|3940.5|3939.5|3940.5|3940|3940|3939.5|0
1620998640000|2021-05-14 13:24:00|3941|3940|3941|3940|3941|3940.5|3941|3940|0
1620998650000|2021-05-14 13:24:10|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940.5|0
1620998670000|2021-05-14 13:24:30|3941.5||3942||3942||3941.5||0
1620998680000|2021-05-14 13:24:40|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|0
1620998690000|2021-05-14 13:24:50|3942|3941|3941.5|3941|3942|3941|3941.5|3941|0
1620998700000|2021-05-14 13:25:00|3941|3940.5|3940.5|3940|3941.5|3941|3940.5|3940|0
1620998710000|2021-05-14 13:25:10|3941|3939.5|3940|3939.5|3941|3939.5|3939.5|3938.5|0
1620998720000|2021-05-14 13:25:20|3940.5|3940|3941.5|3941|3941.5|3941|3940.5|3940|0
1620998730000|2021-05-14 13:25:30|3942||3942||3942||3942||0
1620998740000|2021-05-14 13:25:40|3942.5|3941.5|3942|3941|3942.5|3942|3942|3941|0
1620998750000|2021-05-14 13:25:50|3941.5|3941.5|3942.5|3942|3942.5|3942|3941.5|3941|0
1620998780000|2021-05-14 13:26:20|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|0
1620998790000|2021-05-14 13:26:30|3941|3940.5|3941|3940|3941.5|3940.5|3940.5|3940|0
1620998800000|2021-05-14 13:26:40|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940.5|0
1620998810000|2021-05-14 13:26:50|3941.5|3941.5|3942|3941.5|3942|3941.5|3941.5|3941.5|0
1620998820000|2021-05-14 13:27:00|3941.5|3941|3941|3940|3941.5|3941|3940.5|3940|0
1620998830000|2021-05-14 13:27:10|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|0
1620998840000|2021-05-14 13:27:20|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|0
1620998850000|2021-05-14 13:27:30|3940.5|3940.5|3940.5|3940|3940.5|3940.5|3940.5|3940|0
1620998860000|2021-05-14 13:27:40|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|0
1620998870000|2021-05-14 13:27:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940|0
1620998880000|2021-05-14 13:28:00|3940.5|3940|3941.5|3940.5|3941.5|3940.5|3940.5|3940|0
1620998890000|2021-05-14 13:28:10|3941|3940|3941|3940.5|3941|3940.5|3940.5|3940|63
1620998900000|2021-05-14 13:28:20|3940.5|3940|3941|3940.5|3941.5|3941|3940|3939.5|0
1620998910000|2021-05-14 13:28:30|3940.5|3940|3940.5|3940|3941|3940.5|3940.5|3940|0
1620998920000|2021-05-14 13:28:40|3941||3941||3941||3940.5||0
1620998930000|2021-05-14 13:28:50|3941.5|3940.5|3942.5|3942|3943|3942|3941.5|3940.5|0
1620998940000|2021-05-14 13:29:00|3943|3941.5|3942|3941.5|3943|3942|3942|3941.5|46
1620998950000|2021-05-14 13:29:10|3941.5|3941|3942|3941.5|3942.5|3942|3941.5|3941|0
1620998960000|2021-05-14 13:29:20|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|0
1620998970000|2021-05-14 13:29:30|3943|3942.5|3943|3942.5|3943.5|3943|3943|3942.5|0
1620998980000|2021-05-14 13:29:40|3943.5|3943|3943.5|3943|3944|3943|3943|3942.5|0
1620998990000|2021-05-14 13:29:50|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1620999000000|2021-05-14 13:30:00|3945|3944|3947.5|3947|3949|3948.5|3945|3944|0
1620999010000|2021-05-14 13:30:10|3948|3947.5|3953|3952.5|3953|3952.5|3947.5|3947|276
1620999020000|2021-05-14 13:30:20|3953.5|3953|3960|3959|3960|3959.5|3952.5|3952|253
1620999030000|2021-05-14 13:30:30|3959.5|3959.5|3959|3958.5|3960|3959.5|3959|3958.5|0
1620999040000|2021-05-14 13:30:40|3958.5|3958|3957.5|3956.5|3958.5|3958|3957|3956.5|0
1620999050000|2021-05-14 13:30:50|3957|3956|3957|3956|3957.5|3957|3956|3955.5|0
1620999060000|2021-05-14 13:31:00|3956.5|3955.5|3957.5|3957|3958|3957.5|3955.5|3955|0
1620999070000|2021-05-14 13:31:10|3958|3956.5|3955.5|3955|3958|3956.5|3955.5|3955|0
1620999080000|2021-05-14 13:31:20|3956|3955.5|3956.5|3956|3957|3956.5|3956|3955|0
1620999090000|2021-05-14 13:31:30|3956|3955.5|3956|3955.5|3956.5|3956|3955.5|3954.5|0
1620999100000|2021-05-14 13:31:40|3955.5|3955|3957|3956.5|3957|3956.5|3955|3954.5|0
1620999110000|2021-05-14 13:31:50|3956.5|3956|3958|3957.5|3958.5|3958|3955|3954.5|0
1620999120000|2021-05-14 13:32:00|3958.5|3958|3964.5|3963|3964.5|3964|3958.5|3958|263
1620999130000|2021-05-14 13:32:10|3964|3963.5|3967|3966.5|3967|3966.5|3964|3963|0
1620999140000|2021-05-14 13:32:20|3967.5|3967|3966|3965|3967.5|3967|3965.5|3965|0
1620999150000|2021-05-14 13:32:30|3965.5|3965.5|3965|3964|3966|3965.5|3964|3963|0
1620999160000|2021-05-14 13:32:40|3964.5|3964.5|3962.5|3961.5|3965|3964.5|3961|3960|189
1620999170000|2021-05-14 13:32:50|3962|3962|3961|3960|3962.5|3962|3960.5|3960|0
1620999180000|2021-05-14 13:33:00|3961.5|3960.5|3963|3962.5|3963.5|3963|3961.5|3960.5|0
1620999190000|2021-05-14 13:33:10|3962.5|3962|3963.5|3963|3964|3963|3962.5|3962|0
1620999200000|2021-05-14 13:33:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|0
1620999210000|2021-05-14 13:33:30|3962.5|3962|3963.5|3962.5|3964.5|3963.5|3962.5|3962|0
1620999220000|2021-05-14 13:33:40|3963|3962|3962|3961.5|3963.5|3962|3962|3961|0
1620999230000|2021-05-14 13:33:50|3961.5|3961|3960|3959|3961.5|3961|3960|3959|0
1620999240000|2021-05-14 13:34:00|3959.5|3959.5|3958|3957.5|3959.5|3959.5|3957|3956|0
1620999250000|2021-05-14 13:34:10|3958.5|3958|3958|3957.5|3959.5|3958.5|3958|3957|0
1620999260000|2021-05-14 13:34:20|3957.5|3957|3958|3957|3958|3957|3956.5|3956|0
1620999270000|2021-05-14 13:34:30|3958.5|3957.5|3958|3957|3959|3958|3958|3957|0
1620999280000|2021-05-14 13:34:40|3957.5|3956.5|3956|3955.5|3957.5|3956.5|3956|3955|0
1620999290000|2021-05-14 13:34:50|3955.5|3955|3954|3953|3955.5|3955|3954|3953|0
1620999300000|2021-05-14 13:35:00|3953.5|3952.5|3954.5|3953.5|3954.5|3954|3953|3952|0
1620999310000|2021-05-14 13:35:10|3955|3954|3957|3955.5|3957|3955.5|3955|3954|0
1620999320000|2021-05-14 13:35:20|3956.5|3955|3953.5|3952.5|3956.5|3955|3953.5|3952.5|0
1620999330000|2021-05-14 13:35:30|3954|3953|3953|3952.5|3955|3954.5|3953|3952.5|0
1620999340000|2021-05-14 13:35:40|3953.5|3953|3953.5|3952.5|3954.5|3953.5|3953|3952.5|0
1620999350000|2021-05-14 13:35:50|3954|3953|3955|3954.5|3956|3955|3953.5|3952.5|0
1620999360000|2021-05-14 13:36:00|3955.5|3955|3954.5|3954|3956|3955.5|3954.5|3954|0
1620999370000|2021-05-14 13:36:10|3955|3954.5|3955.5|3954.5|3956|3955|3954.5|3954.5|0
1620999380000|2021-05-14 13:36:20|3955|3955|3956|3955|3956|3955|3955|3954.5|202
1620999390000|2021-05-14 13:36:30|3955.5||3955.5||3956||3955.5||0
1620999400000|2021-05-14 13:36:40|3955|3954.5|3955.5|3954.5|3955.5|3955|3955|3954.5|0
1620999410000|2021-05-14 13:36:50|3956|3955|3957|3956|3957|3956|3956|3954.5|0
1620999420000|2021-05-14 13:37:00|3957.5|3956.5|3959|3958|3959.5|3958.5|3957.5|3956.5|0
1620999430000|2021-05-14 13:37:10|3958.5|3958.5|3961|3960.5|3961.5|3960.5|3958.5|3958.5|0
1620999440000|2021-05-14 13:37:20|3960.5|3960|3961.5|3960.5|3962|3961|3960.5|3960|0
1620999450000|2021-05-14 13:37:30|3962|3961|3962.5|3962|3962.5|3962|3962|3961|0
1620999460000|2021-05-14 13:37:40|3963|3962.5|3964|3963|3964|3963.5|3962.5|3962|0
1620999470000|2021-05-14 13:37:50|3964.5|3963.5|3966.5|3965.5|3967.5|3967|3964|3963|0
1620999480000|2021-05-14 13:38:00|3966|3966|3966|3965.5|3967|3966.5|3965.5|3965|0
1620999490000|2021-05-14 13:38:10|3966.5|3966|3967|3966|3968|3967.5|3965.5|3965|0
1620999500000|2021-05-14 13:38:20|3966.5|3966.5|3966|3965|3966.5|3966.5|3966|3965|0
1620999510000|2021-05-14 13:38:30|3966.5|3965.5|3966.5|3965.5|3967|3966|3965|3964|0
1620999520000|2021-05-14 13:38:40|3967|3966|3967.5|3966.5|3967.5|3966.5|3966|3965.5|0
1620999530000|2021-05-14 13:38:50|3967|3967|3964|3963|3967|3967|3964|3963|0
1620999540000|2021-05-14 13:39:00|3963.5|3962.5|3965|3964|3965|3964.5|3963|3962|0
1620999550000|2021-05-14 13:39:10|3964.5|3963.5|3962.5|3962|3965|3964.5|3962.5|3962|0
1620999560000|2021-05-14 13:39:20|3962|3961.5|3963.5|3963|3964.5|3963.5|3962|3961|0
1620999570000|2021-05-14 13:39:30|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3962.5|3962|0
1620999580000|2021-05-14 13:39:40|3964|3963|3963.5|3962.5|3964|3963|3963|3962.5|0
1620999590000|2021-05-14 13:39:50|3963|3962|3961|3960|3963|3962|3961|3960|0
1620999600000|2021-05-14 13:40:00|3961.5|3960.5|3961.5|3960.5|3962.5|3961.5|3961|3960|0
1620999610000|2021-05-14 13:40:10|3962|3961|3961.5|3960.5|3962.5|3962|3961|3960.5|0
1620999620000|2021-05-14 13:40:20|3961|3960|3961|3960|3961|3960.5|3960.5|3959.5|0
1620999630000|2021-05-14 13:40:30|3961.5|3960.5|3961|3960|3962|3961|3961|3960|0
1620999640000|2021-05-14 13:40:40|3961.5|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|0
1620999650000|2021-05-14 13:40:50|3961.5|3961|3961.5|3960.5|3962.5|3962|3961.5|3960.5|0
1620999660000|2021-05-14 13:41:00|3961|3961|3961|3960.5|3962|3961|3961|3960.5|0
1620999670000|2021-05-14 13:41:10|3961.5|3961|3961.5|3961|3963|3962|3961.5|3961|0
1620999680000|2021-05-14 13:41:20|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|0
1620999690000|2021-05-14 13:41:30|3962|3961.5|3962|3961.5|3962.5|3961.5|3962|3961|0
1620999700000|2021-05-14 13:41:40|3962.5|3962|3962.5|3961.5|3962.5|3962|3962|3961.5|0
1620999710000|2021-05-14 13:41:50|3962|3961|3961.5|3961|3962.5|3961.5|3961.5|3961|0
1620999720000|2021-05-14 13:42:00|3961|3960.5|3959|3958.5|3961|3960.5|3959|3958.5|0
1620999730000|2021-05-14 13:42:10|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|0
1620999740000|2021-05-14 13:42:20|3959|3958|3958|3957.5|3959.5|3958.5|3958|3957|0
1620999750000|2021-05-14 13:42:30|3957.5|3957|3957.5|3957|3958|3957|3957|3956.5|0
1620999760000|2021-05-14 13:42:40|3958|3957.5|3959|3958|3959.5|3958.5|3958|3957.5|0
1620999770000|2021-05-14 13:42:50|3958.5|3957.5|3959|3958.5|3959.5|3958.5|3958|3957|0
1620999780000|2021-05-14 13:43:00|3959.5|3959|3960.5|3959.5|3961|3960|3959.5|3959|0
1620999790000|2021-05-14 13:43:10|3961|3960|3963|3962|3963|3962|3961|3960|0
1620999800000|2021-05-14 13:43:20|3962.5|3961.5|3963|3962|3963|3962.5|3962|3961.5|262
1620999810000|2021-05-14 13:43:30|3962.5|3962.5|3965|3964.5|3966|3965|3962.5|3962|0
1620999820000|2021-05-14 13:43:40|3965.5|3965|3966.5|3965.5|3966.5|3966|3965|3964.5|0
1620999830000|2021-05-14 13:43:50|3966|3965|3964|3963|3966|3965|3964|3963|0
1620999840000|2021-05-14 13:44:00|3963.5|3962.5|3965|3964|3965|3964|3963|3962|0
1620999850000|2021-05-14 13:44:10|3964.5|3963.5|3964.5|3963.5|3965|3964|3964|3963.5|0
1620999860000|2021-05-14 13:44:20|3964||3964.5||3964.5||3964||0
1620999870000|2021-05-14 13:44:30|3965|3964|3965|3964|3965|3964|3964|3963.5|0
1620999880000|2021-05-14 13:44:40|3964.5|3963.5|3965|3964|3965|3964|3964|3963.5|0
1620999890000|2021-05-14 13:44:50|3964.5|3963.5|3965.5|3964|3966|3965|3964.5|3963.5|0
1620999900000|2021-05-14 13:45:00|3966|3964.5|3966.5|3965.5|3968|3967|3965.5|3964.5|0
1620999910000|2021-05-14 13:45:10|3967|3966|3968|3967.5|3968.5|3968|3967|3966|0
1620999920000|2021-05-14 13:45:20|3968.5|3968|3967.5|3966.5|3969.5|3969|3966.5|3966|0
1620999930000|2021-05-14 13:45:30|3968|3967|3968.5|3967.5|3968.5|3968|3968|3967|0
1620999940000|2021-05-14 13:45:40|3969|3968|3968|3967.5|3969|3968.5|3968|3967.5|0
1620999950000|2021-05-14 13:45:50|3968.5|3968|3967|3966.5|3968.5|3968|3966.5|3966|0
1620999960000|2021-05-14 13:46:00|3967.5|3967|3967.5|3966.5|3967.5|3967|3965.5|3964.5|0
1620999970000|2021-05-14 13:46:10|3968|3967|3968|3967|3968.5|3967.5|3967.5|3966.5|0
1620999980000|2021-05-14 13:46:20|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|0
1620999990000|2021-05-14 13:46:30|3968.5|3967.5|3968.5|3968|3969|3968.5|3968.5|3967.5|262
1621000000000|2021-05-14 13:46:40|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|0
1621000010000|2021-05-14 13:46:50|3968.5|3968|3968|3967.5|3968.5|3968|3967.5|3967|0
1621000020000|2021-05-14 13:47:00|3967.5|3966.5|3967.5|3967|3968|3967|3967|3966.5|0
1621000030000|2021-05-14 13:47:10|3968|3966.5|3968|3967|3968.5|3968|3967.5|3966.5|0
1621000040000|2021-05-14 13:47:20|3967.5|3967.5|3967.5|3966.5|3968|3967.5|3967.5|3966.5|0
1621000050000|2021-05-14 13:47:30|3967|3967|3967|3966.5|3967.5|3967|3967|3966|0
1621000060000|2021-05-14 13:47:40|3966.5|3966|3967.5|3967|3968.5|3968|3966|3965|0
1621000070000|2021-05-14 13:47:50|3968|3967.5|3968.5|3967.5|3969|3968|3967.5|3967|0
1621000080000|2021-05-14 13:48:00|3968|3968|3967|3966|3969|3968|3966.5|3966|0
1621000090000|2021-05-14 13:48:10|3966.5|3965.5|3966|3965.5|3966.5|3966|3966|3965|0
1621000100000|2021-05-14 13:48:20|3965.5|3965|3966.5|3965.5|3967|3966|3965|3964|0
1621000110000|2021-05-14 13:48:30|3966|3965|3966|3965|3966|3965.5|3965.5|3965|0
1621000120000|2021-05-14 13:48:40|3966.5|3965.5|3966.5|3966|3967|3966|3966|3965.5|0
1621000130000|2021-05-14 13:48:50|3966|3965.5|3965.5|3965|3966.5|3966|3965.5|3965|0
1621000140000|2021-05-14 13:49:00|3966|3965.5|3967.5|3966.5|3968|3967|3966|3965|0
1621000150000|2021-05-14 13:49:10|3967|3965.5|3967|3966|3967|3966.5|3965.5|3965|0
1621000160000|2021-05-14 13:49:20|3967.5|3966.5|3968|3967.5|3968|3967.5|3965.5|3965|262
1621000170000|2021-05-14 13:49:30|3968.5|3967|3968|3967|3969|3968.5|3967.5|3967|0
1621000180000|2021-05-14 13:49:40|3967.5|3966.5|3967.5|3967|3967.5|3967|3967.5|3966.5|0
1621000190000|2021-05-14 13:49:50|3967|3966|3965|3964|3967|3966|3965|3964|0
1621000200000|2021-05-14 13:50:00|3965.5|3964.5|3966.5|3965.5|3966.5|3965.5|3965.5|3964|0
1621000210000|2021-05-14 13:50:10|3966|3965|3964|3963.5|3966.5|3965.5|3964|3963.5|0
1621000220000|2021-05-14 13:50:20|3964.5|3963|3964.5|3963.5|3964.5|3963.5|3963.5|3962.5|0
1621000230000|2021-05-14 13:50:30|3965|3964|3965|3964.5|3965.5|3964.5|3965|3964|0
1621000240000|2021-05-14 13:50:40|3965.5|3965|3968.5|3967.5|3968.5|3968|3965|3965|262
1621000250000|2021-05-14 13:50:50|3969|3968|3969.5|3969|3969.5|3969|3969|3968|0
1621000260000|2021-05-14 13:51:00|3970|3969.5|3973.5|3972.5|3973.5|3972.5|3970|3969.5|262
1621000270000|2021-05-14 13:51:10|3973|3972|3973|3972|3973.5|3973|3972.5|3972|128
1621000280000|2021-05-14 13:51:20|3972.5|3972.5|3970.5|3970|3973|3972.5|3970.5|3970|0
1621000290000|2021-05-14 13:51:30|3970|3969.5|3971.5|3970.5|3972|3971|3970|3969|0
1621000300000|2021-05-14 13:51:40|3972||3971||3972||3971||0
1621000310000|2021-05-14 13:51:50|3971.5|3971|3969.5|3968.5|3972|3971|3969|3968.5|0
1621000320000|2021-05-14 13:52:00|3970|3969|3971|3970.5|3971.5|3970.5|3969.5|3969|0
1621000330000|2021-05-14 13:52:10|3971.5|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|0
1621000340000|2021-05-14 13:52:20|3973|3972|3975|3974.5|3975.5|3974.5|3973|3972|0
1621000350000|2021-05-14 13:52:30|3975.5||3975||3975.5||3975||0
1621000360000|2021-05-14 13:52:40|3975.5|3974|3974|3973|3975.5|3974.5|3972.5|3972|0
1621000370000|2021-05-14 13:52:50|3974.5||3974||3974.5||3974||0
1621000380000|2021-05-14 13:53:00|3974.5|3973.5|3974|3973|3974.5|3974|3973.5|3973|0
1621000390000|2021-05-14 13:53:10|3974.5|3973.5|3973.5|3973|3974.5|3973.5|3973.5|3973|0
1621000400000|2021-05-14 13:53:20|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|0
1621000410000|2021-05-14 13:53:30|3974|3972.5|3973.5|3972.5|3974|3973|3973|3972.5|0
1621000420000|2021-05-14 13:53:40|3973||3973||3973||3973||0
1621000430000|2021-05-14 13:53:50|3972.5|3972|3972|3971|3973|3972.5|3972|3971|0
1621000440000|2021-05-14 13:54:00|3971.5|3971.5|3973.5|3972.5|3973.5|3973|3971.5|3971|0
1621000450000|2021-05-14 13:54:10|3974|3973|3975.5|3974.5|3976|3975|3974|3973|0
1621000460000|2021-05-14 13:54:20|3976|3975|3974|3973.5|3976|3975|3974|3973|0
1621000470000|2021-05-14 13:54:30|3973.5|3973|3973.5|3973|3973.5|3973.5|3973.5|3973|0
1621000480000|2021-05-14 13:54:40|3973|3972.5|3970.5|3970|3973|3972.5|3970.5|3970|0
1621000490000|2021-05-14 13:54:50|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|0
1621000500000|2021-05-14 13:55:00|3971|3970.5|3971|3970|3971.5|3970.5|3970.5|3970|0
1621000510000|2021-05-14 13:55:10|3970.5|3969.5|3972|3971|3972|3971|3970|3969.5|0
1621000520000|2021-05-14 13:55:20|3972.5|3971.5|3972.5|3972|3974.5|3973.5|3972.5|3971.5|0
1621000530000|2021-05-14 13:55:30|3973|3972.5|3976|3975.5|3976|3975.5|3973|3972.5|0
1621000540000|2021-05-14 13:55:40|3975.5|3975|3975|3974.5|3976|3975.5|3975|3974.5|0
1621000550000|2021-05-14 13:55:50|3974.5|3974|3973.5|3973|3975|3974|3973.5|3973|0
1621000560000|2021-05-14 13:56:00|3973|3972.5|3975.5|3974.5|3975.5|3975|3973|3972|0
1621000570000|2021-05-14 13:56:10|3975|3975|3974.5|3973.5|3975.5|3975|3974|3973|0
1621000580000|2021-05-14 13:56:20|3975|3974|3975|3974.5|3976|3975|3974.5|3973.5|0
1621000590000|2021-05-14 13:56:30|3974.5|3974|3976|3975|3976|3975|3974.5|3973.5|0
1621000600000|2021-05-14 13:56:40|3976.5|3975.5|3975.5|3975|3977|3976.5|3975.5|3975|0
1621000610000|2021-05-14 13:56:50|3976|3975.5|3977|3976.5|3977|3976.5|3976|3975|0
1621000620000|2021-05-14 13:57:00|3976.5|3976|3975|3974.5|3976.5|3976|3975|3974.5|0
1621000630000|2021-05-14 13:57:10|3975.5|3975|3976|3975|3976|3975|3975.5|3974.5|0
1621000640000|2021-05-14 13:57:20|3976.5|3975.5|3977|3976.5|3977|3976.5|3976.5|3975.5|0
1621000650000|2021-05-14 13:57:30|3977.5|3977|3978.5|3978|3978.5|3978|3977.5|3977|0
1621000660000|2021-05-14 13:57:40|3978|3977.5|3978|3977|3978|3977.5|3977.5|3977|0
1621000670000|2021-05-14 13:57:50||3977.5||3977.5||3977.5||3977|0
1621000680000|2021-05-14 13:58:00|3977.5|3977|3976.5|3976|3977.5|3977|3976.5|3975.5|0
1621000690000|2021-05-14 13:58:10|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|0
1621000700000|2021-05-14 13:58:20|3978|3977|3978|3977|3978|3977|3977.5|3976.5|0
1621000710000|2021-05-14 13:58:30|3977.5|3977.5|3977.5|3977|3978|3977.5|3977.5|3977|0
1621000720000|2021-05-14 13:58:40|3978||3977.5||3978||3977.5||0
1621000730000|2021-05-14 13:58:50|3978|3976|3978|3977|3978|3977.5|3978|3976|0
1621000740000|2021-05-14 13:59:00|3977.5|3976.5|3978|3977|3978|3977|3977.5|3976.5|0
1621000750000|2021-05-14 13:59:10|3977.5|3976.5|3977|3976|3977.5|3976.5|3976.5|3976|0
1621000760000|2021-05-14 13:59:20|3977.5|3976.5|3977.5|3976|3978|3976.5|3976.5|3976|0
1621000770000|2021-05-14 13:59:30|3978|3976.5|3978|3977|3978.5|3977.5|3977.5|3976.5|0
1621000780000|2021-05-14 13:59:40|3977.5|3976.5|3976.5|3975.5|3977.5|3976.5|3976.5|3975|0
1621000790000|2021-05-14 13:59:50|3976|3975|3975.5|3974.5|3976|3975|3975.5|3974|0
1621000800000|2021-05-14 14:00:00|3976|3975|3974|3973|3977|3975.5|3973.5|3972.5|0
1621000810000|2021-05-14 14:00:10|3973.5|3972.5|3973.5|3972.5|3973.5|3973|3970|3969|0
1621000820000|2021-05-14 14:00:20|3972.5|3972|3971.5|3970.5|3972.5|3972|3971|3970|0
1621000830000|2021-05-14 14:00:30|3970.5|3970|3971|3970|3971|3970.5|3970.5|3970|0
1621000840000|2021-05-14 14:00:40|3971.5|3970.5|3973|3972.5|3973.5|3973|3971.5|3970.5|0
1621000850000|2021-05-14 14:00:50|3973.5|3973|3973|3972|3973.5|3973|3972.5|3971.5|0
1621000860000|2021-05-14 14:01:00|3972.5|3971.5|3976|3975.5|3976.5|3975.5|3972|3971.5|0
1621000870000|2021-05-14 14:01:10|3975.5|3975|3974|3973|3975.5|3975|3974|3973|0
1621000880000|2021-05-14 14:01:20|3974.5|3973.5|3974.5|3973.5|3975|3973.5|3974.5|3973|0
1621000890000|2021-05-14 14:01:30|3974|3973|3973|3972.5|3974|3973.5|3973|3972|0
1621000900000|2021-05-14 14:01:40|3973.5|3973|3973|3972.5|3973.5|3973|3972.5|3971|0
1621000910000|2021-05-14 14:01:50|3972.5|3972|3973|3972|3973|3972.5|3972|3971.5|0
1621000920000|2021-05-14 14:02:00|3972.5|3971.5|3971|3970.5|3972.5|3972|3971|3970.5|0
1621000930000|2021-05-14 14:02:10|3970.5|3970|3968|3967.5|3970.5|3970|3967.5|3967|0
1621000940000|2021-05-14 14:02:20|3967.5|3967|3968.5|3968|3969.5|3968.5|3967.5|3966.5|0
1621000950000|2021-05-14 14:02:30|3969|3968.5|3970|3969.5|3970.5|3969.5|3968.5|3968|0
1621000960000|2021-05-14 14:02:40|3970.5|3970|3972.5|3971.5|3972.5|3971.5|3970.5|3969.5|0
1621000970000|2021-05-14 14:02:50|3973|3972|3971.5|3971|3973|3972.5|3971|3970.5|0
1621000980000|2021-05-14 14:03:00|3971|3970.5|3967.5|3966.5|3971.5|3971|3967.5|3966.5|0
1621000990000|2021-05-14 14:03:10|3968|3967.5|3967|3966.5|3968|3967.5|3966|3965.5|0
1621001000000|2021-05-14 14:03:20|3967.5|3967|3971|3970|3971|3970.5|3967.5|3967|0
1621001010000|2021-05-14 14:03:30|3971.5|3970.5|3972|3971|3972|3971|3970.5|3970|0
1621001020000|2021-05-14 14:03:40|3971.5|3971.5|3971|3970.5|3971.5|3971.5|3971|3970.5|0
1621001030000|2021-05-14 14:03:50|3971.5|3971|3971|3970|3971.5|3971|3970.5|3970|0
1621001040000|2021-05-14 14:04:00|3971.5|3970.5|3971|3970.5|3972|3971|3971|3970.5|0
1621001050000|2021-05-14 14:04:10|3971.5|3970|3970|3969.5|3971.5|3970.5|3970|3969.5|0
1621001060000|2021-05-14 14:04:20|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3968.5|0
1621001070000|2021-05-14 14:04:30|3970|3969.5|3971|3970|3971|3970.5|3970|3969.5|0
1621001080000|2021-05-14 14:04:40|3971.5|3970.5|3972|3971.5|3972|3971.5|3971.5|3970.5|0
1621001090000|2021-05-14 14:04:50|3972.5|3972|3972|3971.5|3972.5|3972|3972|3971.5|0
1621001100000|2021-05-14 14:05:00|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|0
1621001110000|2021-05-14 14:05:10|3972.5|3972|3973|3972.5|3973|3972.5|3972|3971.5|0
1621001120000|2021-05-14 14:05:20|3973.5|3973|3971|3970.5|3974|3973|3971|3970.5|0
1621001130000|2021-05-14 14:05:30|3970.5|3970|3972|3971.5|3972|3971.5|3970.5|3970|0
1621001140000|2021-05-14 14:05:40|3972.5|3972|3974|3973|3974|3973.5|3972|3971.5|0
1621001150000|2021-05-14 14:05:50|3973.5|3972.5|3972.5|3971.5|3973.5|3973|3972.5|3971.5|0
1621001160000|2021-05-14 14:06:00|3973|3972|3972.5|3972|3974|3973.5|3972.5|3971.5|0
1621001170000|2021-05-14 14:06:10|3972|3971.5|3972.5|3972|3972.5|3972|3971.5|3971|0
1621001180000|2021-05-14 14:06:20|3973|3972.5|3972.5|3972|3973.5|3973|3972.5|3971.5|0
1621001190000|2021-05-14 14:06:30|3972|3971.5|3971.5|3971|3972.5|3971.5|3971|3970|0
1621001200000|2021-05-14 14:06:40|3972|3971.5|3973.5|3972.5|3973.5|3972.5|3972|3971.5|0
1621001210000|2021-05-14 14:06:50|3974|3973|3973.5|3973|3974|3973.5|3973|3972.5|0
1621001220000|2021-05-14 14:07:00|3974|3972.5|3973|3972.5|3974|3973|3973|3972.5|0
1621001230000|2021-05-14 14:07:10|3973.5|3972|3973|3972|3973.5|3973|3972.5|3972|0
1621001240000|2021-05-14 14:07:20|3973.5|3972.5|3973|3972.5|3973.5|3973|3972.5|3972|0
1621001250000|2021-05-14 14:07:30|3972.5|3972|3972.5|3972|3973|3972.5|3971.5|3971|0
1621001260000|2021-05-14 14:07:40|3972|3971.5|3973|3972.5|3974|3973|3972|3971|0
1621001270000|2021-05-14 14:07:50|3972.5|3972|3972|3971.5|3973.5|3972.5|3972|3971.5|0
1621001280000|2021-05-14 14:08:00|3971.5|3971|3971|3970.5|3972|3971.5|3971|3970.5|0
1621001290000|2021-05-14 14:08:10|3971.5|3970|3970|3969.5|3971.5|3970|3970|3969.5|0
1621001300000|2021-05-14 14:08:20|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|0
1621001310000|2021-05-14 14:08:30|3970.5|3970|3971.5|3971|3972.5|3972|3970.5|3970|0
1621001320000|2021-05-14 14:08:40|3972|3971.5|3972|3971|3972.5|3972|3971.5|3971|0
1621001330000|2021-05-14 14:08:50|3971.5|3971.5|3971|3970|3972|3971.5|3971|3970|0
1621001340000|2021-05-14 14:09:00|3971.5|3970.5|3972.5|3971.5|3973|3972.5|3971.5|3970.5|0
1621001350000|2021-05-14 14:09:10|3973|3972|3974.5|3974|3975|3974|3972.5|3972|0
1621001360000|2021-05-14 14:09:20|3975|3974.5|3975|3974.5|3976|3975.5|3975|3974.5|0
1621001370000|2021-05-14 14:09:30|3975.5|3975|3974.5|3973.5|3975.5|3975|3974.5|3973.5|0
1621001380000|2021-05-14 14:09:40|3974|3974|3975|3974|3975|3974|3974|3973|0
1621001390000|2021-05-14 14:09:50|3974.5|3973.5|3974|3973|3974.5|3973.5|3972.5|3972|0
1621001400000|2021-05-14 14:10:00|3973.5|3973.5|3974|3973|3974.5|3974|3973|3972|0
1621001410000|2021-05-14 14:10:10|3974.5|3973.5|3974.5|3973.5|3976|3975|3974|3973|309
1621001420000|2021-05-14 14:10:20|3974|3973|3974.5|3973.5|3974.5|3974|3973.5|3973|0
1621001430000|2021-05-14 14:10:30|3975|3974|3975|3974.5|3975|3974.5|3974.5|3974|0
1621001440000|2021-05-14 14:10:40|3975.5|3975|3976|3975|3977|3976.5|3975.5|3975|0
1621001450000|2021-05-14 14:10:50|3976.5|3975.5|3976.5|3975.5|3977|3976.5|3976|3975|0
1621001460000|2021-05-14 14:11:00|3976|3975|3975|3974|3976.5|3975.5|3974.5|3974|0
1621001470000|2021-05-14 14:11:10|3975.5|3974.5|3975|3974.5|3976.5|3975.5|3975|3974|0
1621001480000|2021-05-14 14:11:20|3974.5|3974|3975|3974.5|3975.5|3975|3974|3971.5|0
1621001490000|2021-05-14 14:11:30|3974.5|3974|3975|3974|3975|3974.5|3974|3973.5|0
1621001500000|2021-05-14 14:11:40|3974.5|3973.5|3974.5|3974|3975|3974|3974|3973|0
1621001510000|2021-05-14 14:11:50|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|0
1621001520000|2021-05-14 14:12:00|3975.5|3975|3975.5|3975|3976|3975.5|3975|3974.5|0
1621001530000|2021-05-14 14:12:10|3975|3974.5|3976.5|3976|3976.5|3976|3975|3974.5|0
1621001540000|2021-05-14 14:12:20|3977|3975.5|3976.5|3976|3978|3977|3976|3975.5|0
1621001550000|2021-05-14 14:12:30|3976|3975.5|3975|3974.5|3976|3975.5|3974.5|3974|0
1621001560000|2021-05-14 14:12:40|3974.5|3974|3975|3974.5|3975.5|3975|3974.5|3974|0
1621001570000|2021-05-14 14:12:50|3975.5|3974|3974.5|3974|3975.5|3974.5|3974|3973.5|0
1621001580000|2021-05-14 14:13:00|3974|3973.5|3974|3973.5|3974.5|3974|3974|3973|0
1621001590000|2021-05-14 14:13:10|3973.5|3973|3974.5|3974|3974.5|3974|3973|3972.5|0
1621001600000|2021-05-14 14:13:20|3974|3973.5|3974|3973.5|3974.5|3974|3973.5|3973|0
1621001610000|2021-05-14 14:13:30|3974.5|3973|3974.5|3974|3974.5|3974|3974.5|3973|0
1621001620000|2021-05-14 14:13:40|3974|3973.5|3974.5|3973.5|3975.5|3974.5|3974|3973|0
1621001630000|2021-05-14 14:13:50|3974|3973|3974|3973.5|3974|3973.5|3973.5|3972.5|0
1621001640000|2021-05-14 14:14:00|3973.5|3973|3974.5|3974|3974.5|3974|3973.5|3973|0
1621001650000|2021-05-14 14:14:10|3974|3973.5|3975|3974.5|3975|3974.5|3974|3973.5|0
1621001660000|2021-05-14 14:14:20|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|0
1621001670000|2021-05-14 14:14:30|3975.5|3975|3975.5|3975|3976|3975.5|3975.5|3975|0
1621001680000|2021-05-14 14:14:40|3976|3975.5|3976.5|3976|3977|3976|3976|3975|0
1621001690000|2021-05-14 14:14:50|3977|3976.5|3976.5|3976|3977.5|3977|3976.5|3976|0
1621001700000|2021-05-14 14:15:00|3977|3975.5|3976|3975.5|3977|3976|3975|3974|0
1621001710000|2021-05-14 14:15:10|3976.5|3975|3975|3974.5|3976.5|3975.5|3975|3974.5|0
1621001720000|2021-05-14 14:15:20|3974.5|3974|3974.5|3974|3974.5|3974|3973.5|3973|0
1621001730000|2021-05-14 14:15:30|3975|3974.5|3975.5|3975|3976.5|3975.5|3975|3974.5|0
1621001740000|2021-05-14 14:15:40|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|0
1621001750000|2021-05-14 14:15:50|3974.5|3974|3972.5|3972|3975|3974.5|3972.5|3971.5|0
1621001760000|2021-05-14 14:16:00|3972|3971.5|3972.5|3971.5|3972.5|3972|3971.5|3971|0
1621001770000|2021-05-14 14:16:10|3973|3972|3971|3970.5|3973|3972.5|3971|3970.5|0
1621001780000|2021-05-14 14:16:20|3971.5|3970|3968.5|3968|3971.5|3970|3968.5|3967.5|0
1621001790000|2021-05-14 14:16:30|3968|3967.5|3966.5|3966|3968.5|3968|3966.5|3966|0
1621001800000|2021-05-14 14:16:40|3966|3965.5|3966.5|3966|3967|3966.5|3965.5|3965|0
1621001810000|2021-05-14 14:16:50|3967|3966.5|3968|3967|3968|3967.5|3967|3966.5|0
1621001820000|2021-05-14 14:17:00|3967.5|3966.5|3964.5|3964|3967.5|3966.5|3964.5|3964|0
1621001830000|2021-05-14 14:17:10|3964|3963.5|3966|3965.5|3966|3965.5|3963.5|3963|0
1621001840000|2021-05-14 14:17:20|3965.5|3965|3965.5|3964.5|3966|3965.5|3964.5|3964|0
1621001850000|2021-05-14 14:17:30|3965|3965|3965.5|3965|3966|3965.5|3965|3965|0
1621001860000|2021-05-14 14:17:40|3966|3964.5|3964.5|3964|3966|3964.5|3964.5|3964|0
1621001870000|2021-05-14 14:17:50|3964|3963.5|3962.5|3962|3964.5|3963.5|3962.5|3962|0
1621001880000|2021-05-14 14:18:00|3962|3961.5|3963.5|3962.5|3963.5|3962.5|3962|3961.5|0
1621001890000|2021-05-14 14:18:10|3963|3962|3961.5|3961|3963|3962|3961.5|3961|0
1621001900000|2021-05-14 14:18:20|3961|3960.5|3962|3961|3962|3961.5|3961|3960.5|0
1621001910000|2021-05-14 14:18:30|3961.5|3960.5|3961.5|3960.5|3962|3961.5|3961|3960.5|0
1621001920000|2021-05-14 14:18:40|3962|3961|3963|3962.5|3963|3962.5|3962|3961|0
1621001930000|2021-05-14 14:18:50|3963.5|3962|3962|3961|3964|3963|3961.5|3961|0
1621001940000|2021-05-14 14:19:00|3962.5|3961.5|3963|3962.5|3963.5|3962.5|3962.5|3961|0
1621001950000|2021-05-14 14:19:10|3962.5|3962|3962.5|3962|3962.5|3962|3961.5|3961|0
1621001960000|2021-05-14 14:19:20|3963|3962.5|3964.5|3964|3964.5|3964|3962.5|3962|0
1621001970000|2021-05-14 14:19:30|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963|0
1621001980000|2021-05-14 14:19:40|3964|3964|3964.5|3964|3964.5|3964|3964|3963.5|0
1621001990000|2021-05-14 14:19:50|3964|3963.5|3963.5|3963|3964|3963.5|3963|3962.5|0
1621002000000|2021-05-14 14:20:00|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3962.5|3962|0
1621002010000|2021-05-14 14:20:10|3965|3964|3966|3965|3966|3965.5|3965|3963.5|0
1621002020000|2021-05-14 14:20:20|3966.5|3965.5|3967|3966.5|3967.5|3966.5|3966.5|3965.5|0
1621002050000|2021-05-14 14:20:50|3966.5|3966|3967|3966.5|3968|3967|3966.5|3966|0
1621002060000|2021-05-14 14:21:00|3967.5|3967|3968|3967.5|3968|3967.5|3967|3967|0
1621002070000|2021-05-14 14:21:10|3968.5|3968|3970.5|3969.5|3970.5|3970|3968.5|3968|0
1621002080000|2021-05-14 14:21:20|3970|3970|3971|3970|3971.5|3970.5|3970|3969.5|0
1621002090000|2021-05-14 14:21:30|3970.5|3969.5|3970|3969.5|3971|3970.5|3969.5|3969|0
1621002100000|2021-05-14 14:21:40|3970.5|3969|3970.5|3970|3970.5|3970|3970|3969|0
1621002110000|2021-05-14 14:21:50|3970|3969.5|3970|3969.5|3970.5|3970|3969.5|3969|0
1621002120000|2021-05-14 14:22:00|3970.5|3970|3970|3969.5|3970.5|3970|3969.5|3969|0
1621002130000|2021-05-14 14:22:10|3969.5|3969|3970|3969.5|3971|3970|3969|3968.5|0
1621002140000|2021-05-14 14:22:20|3970.5|3969|3971.5|3970.5|3972|3971|3969.5|3969|0
1621002150000|2021-05-14 14:22:30|3971|3971|3971|3970.5|3971.5|3971|3970.5|3970|376
1621002160000|2021-05-14 14:22:40|3970.5|3970|3969|3968.5|3970.5|3970|3969|3968|0
1621002170000|2021-05-14 14:22:50|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|0
1621002180000|2021-05-14 14:23:00|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1621002190000|2021-05-14 14:23:10|3969|3968.5|3969|3968.5|3970|3969|3969|3968|0
1621002200000|2021-05-14 14:23:20|3968.5|3968|3967|3966.5|3968.5|3968|3966.5|3965.5|0
1621002210000|2021-05-14 14:23:30|3967.5|3967|3968|3967.5|3968|3967.5|3966|3965.5|0
1621002220000|2021-05-14 14:23:40|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|0
1621002230000|2021-05-14 14:23:50|3967.5|3967|3967.5|3967|3968|3967|3967|3966.5|0
1621002240000|2021-05-14 14:24:00|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|17
1621002250000|2021-05-14 14:24:10|3967.5|3966|3968|3967.5|3968.5|3967.5|3967|3966|0
1621002260000|2021-05-14 14:24:20|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3967.5|69
1621002270000|2021-05-14 14:24:30|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|0
1621002280000|2021-05-14 14:24:40|3969.5|3969|3969.5|3969|3970|3969|3969|3968.5|0
1621002290000|2021-05-14 14:24:50|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|0
1621002300000|2021-05-14 14:25:00|3970.5|3969.5|3970.5|3970|3971|3970.5|3970.5|3969.5|0
1621002310000|2021-05-14 14:25:10|3971|3970.5|3971.5|3971|3972|3971.5|3971|3970.5|0
1621002320000|2021-05-14 14:25:20|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971.5|0
1621002330000|2021-05-14 14:25:30|3971.5|3971|3972.5|3972|3973|3972.5|3971.5|3971|0
1621002340000|2021-05-14 14:25:40|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972|0
1621002350000|2021-05-14 14:25:50|3973|3972.5|3973.5|3973|3974|3973|3973|3972.5|0
1621002360000|2021-05-14 14:26:00|3974|3972.5|3972.5|3972|3974|3973|3972.5|3972|0
1621002370000|2021-05-14 14:26:10|3972|3971.5|3972|3971|3972|3971.5|3971|3970.5|0
1621002380000|2021-05-14 14:26:20|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|0
1621002390000|2021-05-14 14:26:30|3972.5||3972.5||3972.5||3972.5||0
1621002400000|2021-05-14 14:26:40|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1621002410000|2021-05-14 14:26:50|3973|3972.5|3973|3972.5|3973.5|3973|3973|3972.5|0
1621002420000|2021-05-14 14:27:00|3973.5|3973|3974|3973.5|3974|3973.5|3973|3972.5|0
1621002430000|2021-05-14 14:27:10|3974.5|3973|3973.5|3973|3974.5|3973.5|3973.5|3973|0
1621002440000|2021-05-14 14:27:20|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|41
1621002450000|2021-05-14 14:27:30|3974|3973.5|3974|3973.5|3975|3974|3974|3973.5|0
1621002460000|2021-05-14 14:27:40|3974.5|3973|3974|3973|3974.5|3973|3973|3972.5|2573
1621002470000|2021-05-14 14:27:50||3973.5||3973.5||3973.5||3973|0
1621002480000|2021-05-14 14:28:00|3973.5|3973|3974.5|3973.5|3974.5|3974|3973.5|3973|0
1621002490000|2021-05-14 14:28:10|3974|3973|3973.5|3972.5|3974.5|3973|3973|3972.5|0
1621002500000|2021-05-14 14:28:20|3974|3973|3973|3972.5|3974|3973.5|3973|3972.5|0
1621002510000|2021-05-14 14:28:30|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|0
1621002520000|2021-05-14 14:28:40|3974|3973|3973.5|3973|3974|3973.5|3973.5|3972.5|29
1621002530000|2021-05-14 14:28:50|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|0
1621002540000|2021-05-14 14:29:00|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|0
1621002550000|2021-05-14 14:29:10|3973|3973|3974|3973|3974|3973.5|3973|3972.5|0
1621002560000|2021-05-14 14:29:20|3973.5|3973.5|3974|3973|3974|3973.5|3973.5|3973|0
1621002570000|2021-05-14 14:29:30|3973.5||3973.5||3974||3973.5||0
1621002580000|2021-05-14 14:29:40|3973|3972.5|3973|3972.5|3973.5|3973|3972.5|3972|0
1621002590000|2021-05-14 14:29:50|3972.5|3972|3968.5|3968|3973|3972|3968.5|3967.5|0
1621002600000|2021-05-14 14:30:00|3969|3967.5|3973.5|3973|3973.5|3973|3969|3967.5|0
1621002610000|2021-05-14 14:30:10|3973|3972.5|3973.5|3972.5|3973.5|3973|3973|3972.5|0
1621002620000|2021-05-14 14:30:20|3974|3973|3974.5|3973.5|3974.5|3974|3973.5|3973|0
1621002630000|2021-05-14 14:30:30|3974|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1621002640000|2021-05-14 14:30:40|3974.5|3973|3974|3973.5|3974.5|3974|3974|3973|0
1621002650000|2021-05-14 14:30:50|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1621002660000|2021-05-14 14:31:00|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1621002670000|2021-05-14 14:31:10|3974.5|3974|3973.5|3973|3974.5|3974|3973.5|3973|0
1621002680000|2021-05-14 14:31:20|3974||3974||3974||3974||0
1621002690000|2021-05-14 14:31:30|3973.5|3972.5|3974.5|3973.5|3975|3974|3973|3972.5|0
1621002700000|2021-05-14 14:31:40|3974|3974|3975|3974|3975|3974.5|3974|3973.5|0
1621002710000|2021-05-14 14:31:50|3975.5|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|0
1621002720000|2021-05-14 14:32:00|3974.5|3974|3973.5|3973|3975|3974|3973|3972.5|0
1621002730000|2021-05-14 14:32:10|3974|3972.5|3971.5|3971|3974|3973|3971.5|3971|0
1621002740000|2021-05-14 14:32:20|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|0
1621002760000|2021-05-14 14:32:40|3972.5|3972|3973|3972|3973.5|3973|3972.5|3972|0
1621002770000|2021-05-14 14:32:50|3973.5|3972.5|3974|3973|3974|3973.5|3973.5|3972.5|0
1621002780000|2021-05-14 14:33:00|3974.5|3973.5|3973.5|3973|3974.5|3974|3973.5|3973|0
1621002790000|2021-05-14 14:33:10|3974|3973.5|3974|3973|3974|3973.5|3973|3972.5|88
1621002800000|2021-05-14 14:33:20|3973.5|3973.5|3974|3973.5|3974.5|3974|3973.5|3973|0
1621002810000|2021-05-14 14:33:30|3973.5|3973|3973|3972.5|3973.5|3973|3973|3972|0
1621002830000|2021-05-14 14:33:50|3973.5|3973|3974.5|3974|3974.5|3974|3973.5|3973|0
1621002840000|2021-05-14 14:34:00|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3972.5|0
1621002850000|2021-05-14 14:34:10|3974|3973.5|3973|3972.5|3974|3973.5|3973|3972.5|0
1621002860000|2021-05-14 14:34:20|3972.5|3972|3973.5|3973|3974|3973|3972.5|3972|0
1621002870000|2021-05-14 14:34:30|3974|3973.5|3974|3973|3974.5|3973.5|3973.5|3973|0
1621002880000|2021-05-14 14:34:40|3973.5|3972.5|3974|3973.5|3974|3973.5|3973|3972.5|0
1621002890000|2021-05-14 14:34:50|3974.5|3974|3974.5|3973.5|3975|3974.5|3973.5|3973|0
1621002900000|2021-05-14 14:35:00|3974|3973|3974|3973.5|3974.5|3974|3973|3972.5|0
1621002910000|2021-05-14 14:35:10|3975|3974|3976|3975.5|3976.5|3976|3975|3974|0
1621002920000|2021-05-14 14:35:20|3976.5|3976|3976|3975.5|3976.5|3976|3976|3975.5|0
1621002930000|2021-05-14 14:35:30|3975.5|3975|3977|3976.5|3977|3976.5|3975.5|3975|0
1621002940000|2021-05-14 14:35:40|3976.5|3976|3977|3976|3977|3976.5|3976|3975.5|401
1621002950000|2021-05-14 14:35:50|3976.5|3975.5|3976|3975.5|3976.5|3975.5|3975|3974.5|7119
1621002960000|2021-05-14 14:36:00|3976.5|3976|3975.5|3975|3977|3976.5|3975.5|3975|4252
1621002970000|2021-05-14 14:36:10|3976|3974.5|3975|3974|3976|3975|3975|3974|1596
1621002980000|2021-05-14 14:36:20|3974.5|3974.5|3975|3974|3975|3974.5|3974.5|3974|336
1621002990000|2021-05-14 14:36:30|3974.5|3973.5|3973|3972.5|3975|3973.5|3973|3972.5|1461
1621003000000|2021-05-14 14:36:40|3973.5|3973|3974|3973|3974.5|3973.5|3973|3972.5|2161
1621003010000|2021-05-14 14:36:50|3973.5|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|371
1621003020000|2021-05-14 14:37:00|3974.5|3974|3974|3973|3974.5|3974|3973.5|3972.5|4382
1621003030000|2021-05-14 14:37:10|3973.5|3973.5|3972.5|3972|3973.5|3973.5|3972.5|3971.5|1114
1621003040000|2021-05-14 14:37:20|3973|3972.5|3973|3972|3973.5|3972.5|3972.5|3971.5|2564
1621003050000|2021-05-14 14:37:30|3972.5|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|336
1621003060000|2021-05-14 14:37:40|3973|3972.5|3973|3972.5|3973|3972.5|3972.5|3972|1187
1621003070000|2021-05-14 14:37:50|3972.5|3972|3971.5|3971|3973|3972.5|3971.5|3971|3226
1621003080000|2021-05-14 14:38:00|3971|3970.5|3970|3969|3971|3970.5|3969|3968.5|1284
1621003090000|2021-05-14 14:38:10|3969.5|3968.5|3969.5|3969|3970|3969.5|3969.5|3968.5|1235
1621003100000|2021-05-14 14:38:20|3970|3969.5|3972|3971|3972|3971|3970|3969|2857
1621003110000|2021-05-14 14:38:30|3971.5|3971.5|3971|3970.5|3972|3971.5|3971|3970.5|2001
1621003120000|2021-05-14 14:38:40|3970.5|3970|3972|3971|3972|3971|3970.5|3969.5|2923
1621003130000|2021-05-14 14:38:50|3971.5|3970.5|3970.5|3970|3971.5|3971|3970.5|3970|847
1621003140000|2021-05-14 14:39:00|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|415
1621003150000|2021-05-14 14:39:10|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3968.5|381
1621003160000|2021-05-14 14:39:20|3970|3968.5|3971|3970.5|3971|3970.5|3970|3968.5|2743
1621003170000|2021-05-14 14:39:30|3970.5|3970|3970|3969|3971|3970.5|3970|3969|3202
1621003180000|2021-05-14 14:39:40|3969.5|3969.5|3969.5|3969|3970.5|3969.5|3969.5|3969|724
1621003190000|2021-05-14 14:39:50|3970|3969.5|3971|3970.5|3971|3970.5|3969.5|3969|2382
1621003200000|2021-05-14 14:40:00|3971.5|3970|3970.5|3969.5|3971.5|3970|3970|3969|3020
1621003210000|2021-05-14 14:40:10|3970|3969|3970.5|3969.5|3971|3970|3970|3969|1717
1621003220000|2021-05-14 14:40:20|3970|3969|3970|3969|3970|3969|3969.5|3969|300
1621003230000|2021-05-14 14:40:30|3970.5|3969.5|3970.5|3970|3970.5|3970|3970.5|3969|955
1621003240000|2021-05-14 14:40:40|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|953
1621003250000|2021-05-14 14:40:50|||||||||1325
1621003260000|2021-05-14 14:41:00|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|645
1621003270000|2021-05-14 14:41:10|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|632
1621003280000|2021-05-14 14:41:20|3970.5|3970|3970.5|3970|3971|3970.5|3970.5|3969.5|2342
1621003300000|2021-05-14 14:41:40|3970|3969.5|3971.5|3970.5|3972|3971.5|3970|3969|8479
1621003310000|2021-05-14 14:41:50|3971||3971||3971||3971||19
1621003320000|2021-05-14 14:42:00|3970.5|3970|3969.5|3969|3970.5|3970|3969|3968.5|1659
1621003330000|2021-05-14 14:42:10|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|133
1621003340000|2021-05-14 14:42:20|3969.5|3968|3969|3968.5|3969.5|3968.5|3968|3967.5|930
1621003350000|2021-05-14 14:42:30|3969.5|3968|3968.5|3968|3969.5|3968|3968|3967.5|89
1621003360000|2021-05-14 14:42:40|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|915
1621003370000|2021-05-14 14:42:50|3968.5|3968.5|3968.5|3967.5|3969|3968.5|3968|3967.5|1793
1621003380000|2021-05-14 14:43:00|3969|3968|3968|3967.5|3969|3968.5|3968|3967.5|519
1621003390000|2021-05-14 14:43:10|3968.5|3968|3968.5|3968|3968.5|3968|3968|3968|406
1621003400000|2021-05-14 14:43:20|3969|3968.5|3970|3969.5|3970.5|3969.5|3969|3968.5|2361
1621003410000|2021-05-14 14:43:30|3969.5|3969|3969.5|3969|3970|3969|3969.5|3969|413
1621003420000|2021-05-14 14:43:40|3969|3968.5|3968.5|3968|3969.5|3969|3968.5|3967.5|1288
1621003430000|2021-05-14 14:43:50|3969|3967.5|3967|3966.5|3969|3967.5|3967|3966|2092
1621003440000|2021-05-14 14:44:00|3966.5|3966|3965.5|3965|3967|3966|3965.5|3965|2536
1621003450000|2021-05-14 14:44:10|3966|3964.5|3965|3964.5|3966|3964.5|3964.5|3964|816
1621003460000|2021-05-14 14:44:20|3965.5||3965||3965.5||3965||197
1621003470000|2021-05-14 14:44:30|3965.5|3965|3967.5|3967|3967.5|3967|3965|3965|1403
1621003480000|2021-05-14 14:44:40|3968|3967.5|3968|3967.5|3968.5|3967.5|3967|3966.5|1310
1621003490000|2021-05-14 14:44:50|3968.5|3968|3969|3968.5|3969.5|3969|3968.5|3968|1008
1621003500000|2021-05-14 14:45:00|3969.5|3969|3971|3970.5|3971|3970.5|3969.5|3969|1898
1621003510000|2021-05-14 14:45:10|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3970|1328
1621003520000|2021-05-14 14:45:20|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|1506
1621003530000|2021-05-14 14:45:30|3971|3970.5|3972|3971.5|3972|3971.5|3971|3970.5|3573
1621003540000|2021-05-14 14:45:40|3972.5|3972|3972|3971.5|3972.5|3972|3971.5|3971|1172
1621003550000|2021-05-14 14:45:50|3972.5|3972|3973|3972.5|3973.5|3972.5|3972|3971.5|613
1621003560000|2021-05-14 14:46:00|3973.5|3973|3974|3973.5|3974|3973.5|3973.5|3973|248
1621003570000|2021-05-14 14:46:10|3973.5|3973|3974|3973|3974|3973.5|3973|3972|2748
1621003580000|2021-05-14 14:46:20|3973.5|3973.5|3973|3972.5|3974|3973.5|3972|3971.5|1552
1621003590000|2021-05-14 14:46:30|3973.5|3973|3974.5|3974|3975|3974.5|3973.5|3973|1059
1621003600000|2021-05-14 14:46:40|3974|3973.5|3974.5|3974|3974.5|3974|3974|3973|1143
1621003610000|2021-05-14 14:46:50|3975|3973.5|3975|3974|3975|3974.5|3974.5|3973.5|0
1621003620000|2021-05-14 14:47:00|3974.5|3973.5|3974.5|3974|3975|3974.5|3974|3973.5|857
1621003630000|2021-05-14 14:47:10|3974|3973.5|3974.5|3973.5|3975|3974|3974|3973.5|162
1621003640000|2021-05-14 14:47:20|3974|3974|3974|3973.5|3974|3974|3973.5|3973|650
1621003650000|2021-05-14 14:47:30|3974.5|3974|3975|3974|3975|3974|3974.5|3973.5|349
1621003660000|2021-05-14 14:47:40|3974.5|3973.5|3974.5|3973.5|3974.5|3974|3974|3973.5|1097
1621003670000|2021-05-14 14:47:50|3974|3974|3974|3973.5|3974.5|3974|3974|3973.5|110
1621003680000|2021-05-14 14:48:00|3973.5|3973|3973|3972.5|3973.5|3973|3973|3972|1048
1621003690000|2021-05-14 14:48:10|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|304
1621003700000|2021-05-14 14:48:20|3972.5|3972|3973.5|3973|3973.5|3973|3972|3971.5|2639
1621003710000|2021-05-14 14:48:30|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|564
1621003720000|2021-05-14 14:48:40|3973|3972.5|3974|3973.5|3974|3973.5|3973|3972.5|1399
1621003730000|2021-05-14 14:48:50|3974.5|3974|3975|3974|3975|3974.5|3974.5|3974|1281
1621003740000|2021-05-14 14:49:00|3974.5|3974.5|3973.5|3973|3975|3974.5|3973.5|3972.5|3187
1621003750000|2021-05-14 14:49:10|3974|3973.5|3974|3973.5|3974.5|3973.5|3973.5|3973|1408
1621003760000|2021-05-14 14:49:20|3974.5|3974|3974.5|3973.5|3975|3974|3974|3973.5|511
1621003770000|2021-05-14 14:49:30|3974|3973|3974|3973|3974|3973|3973.5|3973|727
1621003780000|2021-05-14 14:49:40|3974.5|3973.5|3975|3974.5|3975|3974.5|3974|3973|798
1621003790000|2021-05-14 14:49:50|3974.5|3974|3973|3972.5|3975|3974.5|3973|3972.5|3076
1621003800000|2021-05-14 14:50:00|3973.5|3973|3974|3973|3974|3973.5|3973|3972.5|518
1621003810000|2021-05-14 14:50:10|3973.5|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|135
1621003820000|2021-05-14 14:50:20|3974|3972.5|3973.5|3972.5|3974|3972.5|3973|3972.5|747
1621003830000|2021-05-14 14:50:30|3974|3973|3974|3973|3974|3973.5|3973.5|3973|707
1621003840000|2021-05-14 14:50:40|3973.5|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|89
1621003850000|2021-05-14 14:50:50|3974|3972.5|3973|3972|3974|3972.5|3972.5|3972|1754
1621003860000|2021-05-14 14:51:00|3972.5|3972.5|3974|3973|3974|3973.5|3972.5|3972|1899
1621003870000|2021-05-14 14:51:10|3974.5|3973.5|3973.5|3973|3975|3974|3973.5|3973|1466
1621003880000|2021-05-14 14:51:20|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|239
1621003890000|2021-05-14 14:51:30|3973.5|3973|3973|3972.5|3974|3973.5|3973|3972.5|287
1621003900000|2021-05-14 14:51:40|3973.5|3973|3973|3972.5|3974|3973|3973|3972.5|426
1621003910000|2021-05-14 14:51:50|3973.5|3973|3973.5|3972.5|3973.5|3973|3973.5|3972.5|400
1621003920000|2021-05-14 14:52:00||3973||3973||3973||3973|237
1621003930000|2021-05-14 14:52:10|3974|3973.5|3974.5|3973.5|3974.5|3974|3973.5|3973|2769
1621003940000|2021-05-14 14:52:20|3974|3973|3972.5|3971.5|3974.5|3973|3972|3971.5|1440
1621003950000|2021-05-14 14:52:30|3972|3971|3972.5|3972|3973|3972.5|3972|3971|683
1621003960000|2021-05-14 14:52:40|3973|3972.5|3973.5|3972.5|3973.5|3973|3972.5|3972|1454
1621003970000|2021-05-14 14:52:50|3973|3971|3974.5|3973.5|3974.5|3973.5|3972|3971|20950
1621003980000|2021-05-14 14:53:00|3974|3973|3972.5|3971.5|3974.5|3973.5|3972.5|3971.5|3035
1621003990000|2021-05-14 14:53:10|3972||3972.5||3972.5||3972||978
1621004000000|2021-05-14 14:53:20|3972|3971|3971|3970|3972|3971|3970.5|3970|425
1621004010000|2021-05-14 14:53:30||3970.5||3970.5||3970.5||3970|415
1621004020000|2021-05-14 14:53:40|3971.5|3971|3970.5|3970|3971.5|3971|3970.5|3970|1228
1621004030000|2021-05-14 14:53:50|3970|3969.5|3970|3969|3970.5|3970|3969.5|3969|1402
1621004040000|2021-05-14 14:54:00|3969.5|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|924
1621004050000|2021-05-14 14:54:10|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|808
1621004060000|2021-05-14 14:54:20|3969|3968.5|3970|3969|3970.5|3969.5|3968|3967.5|14209
1621004070000|2021-05-14 14:54:30|3969|3968.5|3968.5|3967.5|3969|3968.5|3968.5|3967.5|2210
1621004080000|2021-05-14 14:54:40|3968|3968|3968.5|3968|3968.5|3968|3968|3967.5|200
1621004090000|2021-05-14 14:54:50|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968|1588
1621004100000|2021-05-14 14:55:00|3969.5|3968|3968.5|3968|3969.5|3969|3968.5|3968|4286
1621004110000|2021-05-14 14:55:10|3968|3967|3967.5|3967|3968|3967|3967.5|3967|1237
1621004120000|2021-05-14 14:55:20|3968|3967.5|3969.5|3969|3969.5|3969|3967.5|3966.5|7320
1621004130000|2021-05-14 14:55:30|3969|3968.5|3968.5|3967.5|3969.5|3969|3968|3967.5|3534
1621004140000|2021-05-14 14:55:40|3968|3967|3967|3966.5|3968|3967|3966|3965.5|1814
1621004150000|2021-05-14 14:55:50|3966.5|3966|3966.5|3965.5|3967|3966.5|3966|3965.5|572
1621004160000|2021-05-14 14:56:00|3967|3966|3967.5|3967|3967.5|3967|3966.5|3966|461
1621004170000|2021-05-14 14:56:10|3967|3966.5|3966|3965|3967.5|3966.5|3966|3965|1288
1621004180000|2021-05-14 14:56:20|3965.5|3965.5|3966|3965.5|3966|3965.5|3965.5|3964.5|487
1621004190000|2021-05-14 14:56:30|3965.5|3965|3965.5|3965|3965.5|3965.5|3965.5|3965|438
1621004200000|2021-05-14 14:56:40|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|346
1621004210000|2021-05-14 14:56:50|3965|3964|3964.5|3963.5|3965|3964|3964.5|3963.5|318
1621004220000|2021-05-14 14:57:00|3965|3964|3964.5|3964|3965|3964.5|3964.5|3964|1226
1621004230000|2021-05-14 14:57:10|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|2310
1621004240000|2021-05-14 14:57:20||3964||3964||3964||3964|0
1621004250000|2021-05-14 14:57:30|3965|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|1474
1621004260000|2021-05-14 14:57:40|3965|3964|3965.5|3964.5|3965.5|3964.5|3964|3963.5|1239
1621004270000|2021-05-14 14:57:50|3965|3965|3966|3965|3966.5|3965.5|3965|3965|1269
1621004280000|2021-05-14 14:58:00|3965.5||3965.5||3966||3965.5||81
1621004290000|2021-05-14 14:58:10|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|709
1621004300000|2021-05-14 14:58:20|3966|3965.5|3967|3966|3967|3966|3966|3965|773
1621004310000|2021-05-14 14:58:30|3967.5|3966.5|3966.5|3966|3968|3967.5|3966.5|3966|3619
1621004320000|2021-05-14 14:58:40|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966|0
1621004330000|2021-05-14 14:58:50|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966|623
1621004340000|2021-05-14 14:59:00|||||||||150
1621004350000|2021-05-14 14:59:10|3966.5|3966|3965|3964.5|3966.5|3966|3965|3964.5|4862
1621004360000|2021-05-14 14:59:20|3964.5|3964|3964.5|3964|3965|3964|3964.5|3963.5|859
1621004370000|2021-05-14 14:59:30|3965|3964.5|3965|3964|3965|3964.5|3964.5|3964|628
1621004380000|2021-05-14 14:59:40|3964.5|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|1076
1621004390000|2021-05-14 14:59:50|3964|3963.5|3964|3963.5|3964.5|3964|3964|3963.5|1271
1621004410000|2021-05-14 15:00:10|3963.5|3963|3964|3963.5|3964.5|3964|3963.5|3963|1527
1621004420000|2021-05-14 15:00:20|3963.5|3963|3963|3962.5|3964|3963.5|3963|3962|603
1621004430000|2021-05-14 15:00:30|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|641
1621004440000|2021-05-14 15:00:40|3963.5|3963|3962|3961.5|3964|3963.5|3962|3961.5|2628
1621004450000|2021-05-14 15:00:50|3962.5|3962|3962|3961.5|3963|3962|3962|3961.5|1357
1621004460000|2021-05-14 15:01:00|3961.5|3961|3961.5|3961|3962|3961.5|3961.5|3961|352
1621004470000|2021-05-14 15:01:10|3961|3960.5|3959.5|3959|3961.5|3961|3959|3958.5|4390
1621004480000|2021-05-14 15:01:20|3959|3958.5|3957.5|3957|3959|3959|3957.5|3957|1320
1621004490000|2021-05-14 15:01:30|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|1139
1621004500000|2021-05-14 15:01:40|3958.5|3958|3958|3957.5|3960|3959|3958|3957.5|10739
1621004510000|2021-05-14 15:01:50|3957.5|3957|3955.5|3955|3958|3957.5|3955.5|3954.5|3076
1621004520000|2021-05-14 15:02:00|3956|3954.5|3957.5|3956.5|3957.5|3956.5|3954.5|3954|3175
1621004530000|2021-05-14 15:02:10|3957|3957|3957.5|3957|3957.5|3957|3957|3956.5|887
1621004540000|2021-05-14 15:02:20|3957|3956.5|3957.5|3957|3958|3957|3957|3956.5|8511
1621004550000|2021-05-14 15:02:30|3958|3957.5|3959|3958|3960|3959|3957.5|3957.5|1803
1621004560000|2021-05-14 15:02:40|3958.5|3958.5|3959|3958.5|3959.5|3958.5|3958.5|3958|579
1621004570000|2021-05-14 15:02:50|3958.5|3958|3958.5|3958|3959|3958.5|3958|3957.5|509
1621004580000|2021-05-14 15:03:00|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|232
1621004590000|2021-05-14 15:03:10|3960|3959|3960|3959|3960.5|3959.5|3960|3959|382
1621004600000|2021-05-14 15:03:20|3959.5|3959.5|3960.5|3959.5|3960.5|3959.5|3959.5|3959|10
1621004610000|2021-05-14 15:03:30|3960|3960|3960.5|3960|3960.5|3960|3960|3959.5|633
1621004620000|2021-05-14 15:03:40|3961|3960.5|3961.5|3961|3962|3961|3961|3960.5|463
1621004630000|2021-05-14 15:03:50|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|790
1621004640000|2021-05-14 15:04:00|3962|3962|3963|3962.5|3963|3962.5|3962|3961.5|777
1621004650000|2021-05-14 15:04:10|3962.5|3962|3961.5|3961|3963|3962.5|3961.5|3960.5|3055
1621004660000|2021-05-14 15:04:20|3962|3961.5|3963|3962.5|3963.5|3962.5|3962|3961.5|316
1621004670000|2021-05-14 15:04:30|3962.5|3962|3963.5|3962.5|3963.5|3963|3962.5|3962|181
1621004680000|2021-05-14 15:04:40|3963|3963|3963|3962.5|3963.5|3963|3963|3962.5|299
1621004690000|2021-05-14 15:04:50|3962.5|3962|3962.5|3962|3962.5|3962.5|3962|3961|2222
1621004700000|2021-05-14 15:05:00|3963|3962.5|3964|3963|3964|3963.5|3962.5|3962|2131
1621004710000|2021-05-14 15:05:10|3963.5|3962.5|3963.5|3963|3964|3963|3963|3962.5|10113
1621004720000|2021-05-14 15:05:20|3964|3963.5|3965|3964.5|3965|3964.5|3964|3963.5|1581
1621004730000|2021-05-14 15:05:30|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|1415
1621004740000|2021-05-14 15:05:40|3965.5|3965|3967|3966|3967|3966|3965.5|3965|5746
1621004750000|2021-05-14 15:05:50|3966.5|3966.5|3968|3967|3968|3967|3966.5|3966|888
1621004760000|2021-05-14 15:06:00|3967.5|3967.5|3970.5|3969.5|3970.5|3970|3967.5|3967|7659
1621004770000|2021-05-14 15:06:10|3971|3970|3971|3970|3971.5|3971|3970.5|3970|3139
1621004780000|2021-05-14 15:06:20|3970.5|3969.5|3971|3970.5|3971|3970.5|3970|3969|5136
1621004790000|2021-05-14 15:06:30|3971.5|3971|3972.5|3972|3972.5|3972|3971.5|3970.5|3362
1621004800000|2021-05-14 15:06:40|3973|3972.5|3972.5|3971.5|3973|3972.5|3971.5|3971|2583
1621004810000|2021-05-14 15:06:50|3973|3972|3974|3973|3974|3973|3972.5|3972|2276
1621004820000|2021-05-14 15:07:00|3973.5|3972.5|3972|3971.5|3974|3973|3971.5|3971|3425
1621004830000|2021-05-14 15:07:10|3972.5|3972|3973|3972|3973|3972.5|3972|3971.5|2835
1621004840000|2021-05-14 15:07:20|3972.5|3971.5|3972|3971|3972.5|3971.5|3971.5|3971|2412
1621004850000|2021-05-14 15:07:30|3971.5|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|1128
1621004860000|2021-05-14 15:07:40|3971|3970.5|3970|3969|3971.5|3970.5|3969.5|3968.5|855
1621004870000|2021-05-14 15:07:50|3970.5|3969.5|3970|3969.5|3971|3970.5|3970|3969.5|4373
1621004880000|2021-05-14 15:08:00|3970.5|3970|3970|3969.5|3970.5|3970|3970|3969.5|150
1621004890000|2021-05-14 15:08:10|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|329
1621004900000|2021-05-14 15:08:20|3969|3968.5|3968.5|3968|3969|3969|3968.5|3968|1067
1621004910000|2021-05-14 15:08:30|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3966.5|1017
1621004920000|2021-05-14 15:08:40|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|60
1621004930000|2021-05-14 15:08:50|3966.5|3966|3966|3965.5|3966.5|3966|3965.5|3965|557
1621004940000|2021-05-14 15:09:00|3966.5|3966|3967|3966.5|3967|3966.5|3966|3965.5|3885
1621004950000|2021-05-14 15:09:10|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|2068
1621004960000|2021-05-14 15:09:20|3966.5|3966|3965.5|3964.5|3966.5|3966.5|3965|3964.5|1354
1621004970000|2021-05-14 15:09:30|3965|3964|3965|3964.5|3965|3964.5|3964.5|3964|174
1621004980000|2021-05-14 15:09:40|3965.5|3965|3963|3962.5|3966|3965|3963|3962.5|4965
1621004990000|2021-05-14 15:09:50|3963.5|3963|3964|3963.5|3965|3964|3963.5|3963|1471
1621005000000|2021-05-14 15:10:00|3964.5|3964|3965.5|3965|3965.5|3965|3964.5|3963.5|784
1621005010000|2021-05-14 15:10:10|||||||||10
1621005020000|2021-05-14 15:10:20|3965|3964.5|3966|3965.5|3966|3965.5|3965|3964|930
1621005030000|2021-05-14 15:10:30|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|323
1621005040000|2021-05-14 15:10:40|3966|3965|3966.5|3965.5|3966.5|3965.5|3965.5|3965|1711
1621005050000|2021-05-14 15:10:50|3967|3966|3967|3966.5|3967|3966.5|3967|3966|1009
1621005060000|2021-05-14 15:11:00|||||||||54
1621005070000|2021-05-14 15:11:10|3966.5|3966|3965.5|3964.5|3967|3966.5|3965.5|3964.5|1035
1621005080000|2021-05-14 15:11:20|3966|3965|3966|3965.5|3966|3965.5|3966|3965|581
1621005100000|2021-05-14 15:11:40|3966.5|3966|3966.5|3966|3966.5|3966|3966|3965.5|772
1621005110000|2021-05-14 15:11:50|3967|3966.5|3967|3966|3967|3966.5|3966.5|3966|542
1621005120000|2021-05-14 15:12:00|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966|3965|420
1621005130000|2021-05-14 15:12:10|3966|3966|3967|3966.5|3967|3966.5|3966|3966|1237
1621005140000|2021-05-14 15:12:20|3967.5|3967|3967.5|3967|3968|3967.5|3967.5|3967|321
1621005150000|2021-05-14 15:12:30|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|672
1621005160000|2021-05-14 15:12:40|3968|3967.5|3969|3968|3969|3968|3968|3967.5|578
1621005170000|2021-05-14 15:12:50|3968.5|3967.5|3968|3967.5|3968.5|3968|3968|3967|985
1621005180000|2021-05-14 15:13:00|3968.5||3968||3968.5||3968||0
1621005190000|2021-05-14 15:13:10|3967.5|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|869
1621005200000|2021-05-14 15:13:20|3968|3967|3968|3967.5|3968.5|3967.5|3967.5|3967|1241
1621005210000|2021-05-14 15:13:30|3968.5|3968|3968|3967.5|3969|3968|3968|3967.5|583
1621005220000|2021-05-14 15:13:40|3967.5|3967|3969|3968|3969|3968.5|3967.5|3967|1658
1621005230000|2021-05-14 15:13:50|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|113
1621005240000|2021-05-14 15:14:00|3969|3969|3969|3968|3969.5|3969|3968.5|3968|376
1621005250000|2021-05-14 15:14:10|3968.5|3967.5|3969.5|3969|3970|3969.5|3968.5|3967.5|11962
1621005260000|2021-05-14 15:14:20||3968.5||3968.5||3969||3968.5|8487
1621005270000|2021-05-14 15:14:30|3969|3969|3968.5|3968|3969|3969|3968.5|3968|751
1621005280000|2021-05-14 15:14:40|3969|3968.5|3968.5|3968|3969.5|3968.5|3968.5|3968|2079
1621005290000|2021-05-14 15:14:50|3968|3967.5|3969.5|3969|3970|3969|3968|3967.5|7804
1621005300000|2021-05-14 15:15:00|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3969.5|3969.5|307
1621005310000|2021-05-14 15:15:10|3970|3969|3970|3969|3970|3969|3970|3969|416
1621005320000|2021-05-14 15:15:20|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|3
1621005330000|2021-05-14 15:15:30|||||||||117
1621005350000|2021-05-14 15:15:50|3969.5|3968.5|3969|3968|3969.5|3968.5|3969|3968|403
1621005360000|2021-05-14 15:16:00|3969.5||3969||3969.5||3969||81
1621005380000|2021-05-14 15:16:20|3969.5|3968.5|3969|3967.5|3969.5|3968.5|3969|3967.5|0
1621005390000|2021-05-14 15:16:30|3968.5|3968|3969.5|3968.5|3970|3969|3968.5|3968|28
1621005400000|2021-05-14 15:16:40|3970|3969|3970|3969|3970.5|3969|3970|3969|63
1621005410000|2021-05-14 15:16:50||3968.5||3969||3969||3968.5|89
1621005420000|2021-05-14 15:17:00|||||||||100
1621005440000|2021-05-14 15:17:20|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|150
1621005450000|2021-05-14 15:17:30|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|26
1621005460000|2021-05-14 15:17:40|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|479
1621005470000|2021-05-14 15:17:50|3970.5|3969|3970.5|3969|3970.5|3969|3970.5|3969|35
1621005480000|2021-05-14 15:18:00|3971|3969.5|3971|3970|3971|3970|3970.5|3969.5|17
1621005490000|2021-05-14 15:18:10|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|0
1621005500000|2021-05-14 15:18:20|3971|3970|3971|3970|3971|3970|3971|3970|100
1621005510000|2021-05-14 15:18:30|||||||||120
1621005540000|2021-05-14 15:19:00|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|100
1621005550000|2021-05-14 15:19:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|0
1621005560000|2021-05-14 15:19:20|3972|3971|3972|3971|3972|3971|3972|3971|134
1621005570000|2021-05-14 15:19:30|3972.5|3971.5|3973.5|3972.5|3974|3973|3972.5|3971.5|137
1621005580000|2021-05-14 15:19:40|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|8
1621005590000|2021-05-14 15:19:50|3973|3972|3973|3972|3973.5|3972.5|3973|3972|0
1621005600000|2021-05-14 15:20:00|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|0
1621005610000|2021-05-14 15:20:10|3973|3972|3973|3972|3973|3972|3973|3972|0
1621005620000|2021-05-14 15:20:20|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|0
1621005630000|2021-05-14 15:20:30|3973|3972|3974|3973|3974|3973|3973|3972|121
1621005640000|2021-05-14 15:20:40|3973.5|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|485
1621005650000|2021-05-14 15:20:50|3973|3972|3973.5|3972.5|3974|3972.5|3973|3972|363
1621005660000|2021-05-14 15:21:00|3974||3974||3974||3974||86
1621005670000|2021-05-14 15:21:10|3973.5|3973|3974|3973|3974|3973|3973.5|3973|98
1621005680000|2021-05-14 15:21:20|3974.5|3973.5|3974|3973|3974.5|3973.5|3974|3973|101
1621005690000|2021-05-14 15:21:30|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|144
1621005700000|2021-05-14 15:21:40|3974.5|3973|3974.5|3973|3974.5|3973|3974.5|3973|237
1621005710000|2021-05-14 15:21:50|3974|3972.5|3973.5|3972.5|3974.5|3972.5|3973.5|3972.5|548
1621005720000|2021-05-14 15:22:00|3973|3972|3973|3972|3973|3972|3972.5|3971|196
1621005730000|2021-05-14 15:22:10|3972|3971|3972|3971|3972|3971|3972|3971|0
1621005740000|2021-05-14 15:22:20|3972.5|3971.5|3972|3971|3972.5|3971.5|3972|3971|100
1621005750000|2021-05-14 15:22:30|3972.5|3971.5|3973.5|3972|3973.5|3972|3972.5|3971.5|100
1621005760000|2021-05-14 15:22:40|3973|3973|3974.5|3973.5|3975|3973.5|3973|3973|315
1621005770000|2021-05-14 15:22:50|||||||||138
1621005780000|2021-05-14 15:23:00|3974|3973|3974|3973|3974|3973|3973.5|3972.5|182
1621005790000|2021-05-14 15:23:10|3973.5|3972.5|3973.5|3972.5|3974|3973|3973.5|3972.5|2
1621005800000|2021-05-14 15:23:20|3973|3972|3973|3972|3973|3972.5|3973|3972|186
1621005810000|2021-05-14 15:23:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|421
1621005820000|2021-05-14 15:23:40|3974|3973|3974.5|3973|3974.5|3973|3974|3973|206
1621005830000|2021-05-14 15:23:50|3974|3972.5|3973|3972|3974|3972.5|3973|3972|263
1621005840000|2021-05-14 15:24:00|3973.5|3972.5|3974|3973|3974|3973|3973.5|3972.5|89
1621005850000|2021-05-14 15:24:10|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|82
1621005870000|2021-05-14 15:24:30|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|71
1621005880000|2021-05-14 15:24:40|3975|3974|3974.5|3973.5|3975|3974|3974.5|3973.5|83
1621005890000|2021-05-14 15:24:50|3974|3973|3974.5|3973.5|3975|3973.5|3974|3973|215
1621005900000|2021-05-14 15:25:00|3975|3973|3975|3974|3975|3974|3975|3973|585
1621005910000|2021-05-14 15:25:10|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974|0
1621005920000|2021-05-14 15:25:20|3976|3975|3976|3975|3976|3975|3976|3975|0
1621005930000|2021-05-14 15:25:30|3976.5|3975.5|3976.5|3975.5|3977|3976|3976.5|3975.5|899
1621005940000|2021-05-14 15:25:40|3977|3976|3977.5|3976|3977.5|3976|3977|3975.5|248
1621005950000|2021-05-14 15:25:50|3977|3975.5|3976.5|3975.5|3977|3975.5|3976.5|3975.5|688
1621005960000|2021-05-14 15:26:00|3977|3976|3978|3977|3978|3977|3977|3976|573
1621005970000|2021-05-14 15:26:10|3977.5|3976.5|3978|3976.5|3978|3976.5|3977.5|3976.5|0
1621005980000|2021-05-14 15:26:20|3977.5|3977|3977.5|3976.5|3977.5|3977|3977.5|3976.5|238
1621005990000|2021-05-14 15:26:30|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|191
1621006000000|2021-05-14 15:26:40|3978.5|3977|3978.5|3977|3978.5|3977.5|3978.5|3977|194
1621006010000|2021-05-14 15:26:50||3977.5||3977.5||3977.5||3977|52
1621006020000|2021-05-14 15:27:00|3978|3977|3978|3977|3978|3977|3978|3977|5
1621006040000|2021-05-14 15:27:20|3977|3976|3976.5|3975.5|3977.5|3976|3976.5|3975.5|271
1621006050000|2021-05-14 15:27:30|3977|3976|3975|3974|3977|3976|3975|3974|350
1621006060000|2021-05-14 15:27:40||3973.5||3974||3974||3973.5|21
1621006070000|2021-05-14 15:27:50|3974.5|3973.5|3974.5|3973|3974.5|3973.5|3974|3973|926
1621006080000|2021-05-14 15:28:00|3974|3972.5|3973.5|3972.5|3974|3972.5|3973.5|3972.5|300
1621006090000|2021-05-14 15:28:10|3974|3973|3974|3973|3974|3973|3974|3973|240
1621006100000|2021-05-14 15:28:20|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972|371
1621006110000|2021-05-14 15:28:30||3972||3972.5||3972.5||3972|332
1621006120000|2021-05-14 15:28:40|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|183
1621006130000|2021-05-14 15:28:50|3975|3973|3973.5|3972.5|3975|3973|3973|3972|172
1621006140000|2021-05-14 15:29:00|3974.5|3973.5|3974|3973|3974.5|3973.5|3974|3973|21
1621006150000|2021-05-14 15:29:10|3974.5|3972.5|3974.5|3973|3974.5|3973|3973.5|3972.5|129
1621006160000|2021-05-14 15:29:20|||||||||12
1621006170000|2021-05-14 15:29:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|0
1621006180000|2021-05-14 15:29:40|3974|3973|3974.5|3973.5|3975|3973.5|3974|3973|412
1621006190000|2021-05-14 15:29:50|3974|3973|3974.5|3973|3975|3973.5|3974|3973|129
1621234810000|2021-05-17 07:00:10|3987|3986|3986.5|3984|3988|3986|3985|3980|35168
1621234820000|2021-05-17 07:00:20|3986|3983.5|3987|3986|3988|3986.5|3985.5|3983.5|1902
1621234830000|2021-05-17 07:00:30|3987.5|3986.5|3989|3986.5|3990|3988.5|3987.5|3986.5|2737
1621234840000|2021-05-17 07:00:40|3988.5|3987.5|3989.5|3987.5|3990|3988.5|3987.5|3986|1867
1621234850000|2021-05-17 07:00:50|3989|3986.5|3990|3987.5|3990|3987.5|3988|3986|347
1621234860000|2021-05-17 07:01:00|3989.5|3987|3989.5|3987.5|3990|3988|3987|3984.5|2487
1621234870000|2021-05-17 07:01:10|3989|3987|3988.5|3986.5|3989|3987|3988.5|3986.5|566
1621234880000|2021-05-17 07:01:20|3988|3985|3983|3981|3988.5|3985|3983|3981|0
1621234890000|2021-05-17 07:01:30|3982.5|3980|3979|3978|3982.5|3980|3979|3978|1124
1621234900000|2021-05-17 07:01:40||3977||3976.5||3977||3976.5|119
1621234910000|2021-05-17 07:01:50|3978.5|3976|3977|3976|3978.5|3976|3977|3976|395
1621234920000|2021-05-17 07:02:00|3977.5|3976.5|3978|3975.5|3979|3976.5|3977|3975.5|641
1621234930000|2021-05-17 07:02:10|3979|3976|3980|3977|3980|3978|3978|3975.5|705
1621234940000|2021-05-17 07:02:20|3979.5|3976.5|3977|3975|3980|3977|3977|3975|270
1621234950000|2021-05-17 07:02:30|3978|3975.5|3978|3975.5|3978|3976.5|3978|3975.5|75
1621234960000|2021-05-17 07:02:40||3976||3976||3976||3975.5|0
1621234970000|2021-05-17 07:02:50|3977||3977.5||3978||3977||169
1621234980000|2021-05-17 07:03:00|3976|3975.5|3976|3974.5|3977|3975.5|3975.5|3974|3074
1621234990000|2021-05-17 07:03:10|3975.5|3974|3973.5|3971.5|3975.5|3974|3973.5|3971|220
1621235000000|2021-05-17 07:03:20||3971||3971||3971.5||3971|0
1621235010000|2021-05-17 07:03:30|3973|3970.5|3970|3968|3973.5|3971.5|3970|3967.5|3346
1621235020000|2021-05-17 07:03:40|3969.5|3968.5|3970|3968|3970|3968.5|3969.5|3967.5|295
1621235030000|2021-05-17 07:03:50|3969.5|3968.5|3970|3967|3970|3968.5|3969|3966.5|283
1621235040000|2021-05-17 07:04:00|3969.5|3967.5|3970|3969|3971.5|3970|3968.5|3966|1138
1621235050000|2021-05-17 07:04:10|3969.5|3968.5|3969.5|3967|3970|3968.5|3969|3966|1022
1621235060000|2021-05-17 07:04:20|3970|3967.5|3971.5|3969.5|3971.5|3969.5|3970|3967.5|200
1621235070000|2021-05-17 07:04:30|3972|3970|3972.5|3970.5|3973|3970.5|3971|3969|2191
1621235080000|2021-05-17 07:04:40|3973|3971|3976|3974|3978|3975.5|3973|3971|3617
1621235090000|2021-05-17 07:04:50|3975.5|3974.5|3978|3975.5|3980|3977.5|3975.5|3974.5|633
1621235100000|2021-05-17 07:05:00|3977|3975|3974|3972|3977|3975|3974|3972|1338
1621235110000|2021-05-17 07:05:10|3974.5|3972.5|3976|3974.5|3976|3974.5|3974.5|3972.5|215
1621235120000|2021-05-17 07:05:20|3976.5|3974|3977|3975|3977|3975|3976.5|3974|187
1621235130000|2021-05-17 07:05:30|3976.5|3975.5|3976.5|3974.5|3977|3976|3974.5|3973|393
1621235140000|2021-05-17 07:05:40|3977|3975|3978|3976.5|3979|3977|3977|3975|1267
1621235150000|2021-05-17 07:05:50|3977.5|3976|3975.5|3973.5|3978|3976|3975|3973|963
1621235160000|2021-05-17 07:06:00|3976.5|3974|3975.5|3974.5|3976.5|3974.5|3975.5|3973.5|610
1621235170000|2021-05-17 07:06:10|3975|3974|3976|3974|3976|3975.5|3973.5|3971|2901
1621235180000|2021-05-17 07:06:20|3975.5|3973.5|3977.5|3975.5|3977.5|3975.5|3975.5|3973.5|83
1621235190000|2021-05-17 07:06:30|3977|3975|3977.5|3976|3978|3976|3974|3972|2195
1621235200000|2021-05-17 07:06:40|3977|3975.5|3977|3976|3977.5|3976.5|3976.5|3974|335
1621235210000|2021-05-17 07:06:50|3978|3976.5|3976.5|3975|3978|3976.5|3976.5|3975|808
1621235220000|2021-05-17 07:07:00|3976|3974.5|3975.5|3973.5|3976|3974.5|3973.5|3971.5|2018
1621235230000|2021-05-17 07:07:10|3975|3973|3977.5|3976.5|3978|3976.5|3974.5|3972|640
1621235240000|2021-05-17 07:07:20|3978|3976|3980|3978.5|3980|3979|3978|3975.5|1566
1621235250000|2021-05-17 07:07:30|3979.5|3978|3980|3979|3980|3979|3979.5|3978|766
1621235260000|2021-05-17 07:07:40|3979.5|3978.5|3980|3978.5|3980|3978.5|3979|3977.5|2099
1621235270000|2021-05-17 07:07:50|3979.5|3977.5|3982.5|3980|3983|3981|3979.5|3977.5|1804
1621235280000|2021-05-17 07:08:00|3983|3980.5|3982|3981|3983|3981.5|3981.5|3980|718
1621235290000|2021-05-17 07:08:10|3983|3981.5|3983|3981.5|3983.5|3982.5|3982.5|3981|629
1621235300000|2021-05-17 07:08:20|3982.5|3982|3978|3976.5|3982.5|3982|3978|3976.5|2147
1621235310000|2021-05-17 07:08:30|3977.5|3977|3981|3979|3982|3980|3977.5|3976.5|595
1621235320000|2021-05-17 07:08:40|3982|3979.5|3983|3981.5|3983|3982|3981.5|3979.5|1204
1621235330000|2021-05-17 07:08:50|3982.5|3981|3981|3979.5|3982.5|3981|3981|3979.5|590
1621235340000|2021-05-17 07:09:00|3981.5|3980|3981|3980.5|3983|3981.5|3980.5|3979.5|873
1621235350000|2021-05-17 07:09:10|3980.5|3979|3980|3978.5|3981.5|3979.5|3980|3978.5|1415
1621235360000|2021-05-17 07:09:20|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|826
1621235370000|2021-05-17 07:09:30|3979|3978|3975.5|3974.5|3979|3978|3975.5|3974.5|2599
1621235380000|2021-05-17 07:09:40|3976|3975|3976.5|3975.5|3976.5|3975.5|3976|3974.5|221
1621235390000|2021-05-17 07:09:50|3977.5|3976|3977.5|3976.5|3978.5|3977|3977.5|3975.5|480
1621235400000|2021-05-17 07:10:00|3976.5|3976|3980|3978.5|3980|3979|3976.5|3975|1229
1621235410000|2021-05-17 07:10:10|3979.5|3978|3979.5|3978|3980|3978.5|3978.5|3977|514
1621235420000|2021-05-17 07:10:20|3980|3978.5|3981.5|3980.5|3982|3981|3979|3978|1045
1621235430000|2021-05-17 07:10:30|3982.5|3981|3982|3980.5|3982.5|3981|3982|3980.5|16
1621235440000|2021-05-17 07:10:40|3982.5|3981|3983.5|3982|3983.5|3982|3982|3980.5|630
1621235450000|2021-05-17 07:10:50|3983|3981.5|3986|3985|3986|3985|3983|3981|3922
1621235460000|2021-05-17 07:11:00|3985.5|3984|3986.5|3985|3986.5|3985|3984.5|3983.5|1039
1621235470000|2021-05-17 07:11:10|3986|3984.5|3986.5|3985|3987|3986|3985.5|3984.5|1382
1621235480000|2021-05-17 07:11:20|3986|3984.5|3985|3983.5|3986|3985|3984.5|3983|2007
1621235490000|2021-05-17 07:11:30|3984.5|3983|3984|3983|3985|3983.5|3983.5|3983|1308
1621235500000|2021-05-17 07:11:40|3983.5|3982.5|3982.5|3980.5|3983.5|3983|3982|3980.5|970
1621235510000|2021-05-17 07:11:50|3982|3981|3980.5|3979.5|3982.5|3981|3979.5|3977.5|5011
1621235520000|2021-05-17 07:12:00|3980|3979|3979.5|3978|3981.5|3979.5|3979.5|3978|582
1621235530000|2021-05-17 07:12:10|3980|3978.5|3980.5|3979|3980.5|3979|3980|3978.5|100
1621235540000|2021-05-17 07:12:20|3981|3979.5|3978|3976.5|3981.5|3980|3978|3976|529
1621235550000|2021-05-17 07:12:30|3977.5|3976|3978.5|3977.5|3978.5|3977.5|3977.5|3975.5|106
1621235560000|2021-05-17 07:12:40|3979|3978|3978.5|3977|3979.5|3978|3977.5|3976.5|871
1621235570000|2021-05-17 07:12:50|3979|3977.5|3979.5|3978|3980.5|3978.5|3978|3976.5|365
1621235580000|2021-05-17 07:13:00|3979|3977|3978.5|3977.5|3979.5|3978|3978.5|3977|666
1621235590000|2021-05-17 07:13:10|3977.5|3977|3980.5|3978.5|3980.5|3979|3977.5|3977|926
1621235600000|2021-05-17 07:13:20|3981|3979|3981.5|3980|3982.5|3980.5|3981|3979|192
1621235610000|2021-05-17 07:13:30|3981|3980.5|3981.5|3980.5|3982.5|3980.5|3981|3980.5|762
1621235620000|2021-05-17 07:13:40|3981|3980|3980.5|3979|3981|3980|3979|3977.5|1183
1621235630000|2021-05-17 07:13:50|3980|3979.5|3979.5|3978|3980.5|3979.5|3979.5|3978|727
1621235640000|2021-05-17 07:14:00|3979|3977|3979.5|3978|3979.5|3978|3978|3976|1300
1621235650000|2021-05-17 07:14:10|3979|3977.5|3977.5|3976|3979|3977.5|3977.5|3976|149
1621235660000|2021-05-17 07:14:20|3978|3976.5|3978.5|3977|3978.5|3977|3977.5|3976|89
1621235670000|2021-05-17 07:14:30|3979|3977.5|3980|3978.5|3980|3979|3979|3977.5|0
1621235680000|2021-05-17 07:14:40|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|0
1621235690000|2021-05-17 07:14:50|3979|3977.5|3978.5|3977|3979|3977.5|3978.5|3977|83
1621235700000|2021-05-17 07:15:00|3978|3976.5|3975.5|3974|3978|3976.5|3975.5|3974|1786
1621235710000|2021-05-17 07:15:10|3975|3974.5|3971.5|3970|3975|3974.5|3971.5|3970|123
1621235720000|2021-05-17 07:15:20|3971|3970.5|3971.5|3970.5|3972.5|3971|3971|3970|1141
1621235730000|2021-05-17 07:15:30|3972.5|3971|3969.5|3969|3972.5|3971|3969.5|3968.5|2691
1621235740000|2021-05-17 07:15:40|3970|3969.5|3969|3968.5|3970|3969.5|3969|3968.5|118
1621235750000|2021-05-17 07:15:50|3969.5|3969|3971|3970|3971|3970.5|3969|3969|2969
1621235760000|2021-05-17 07:16:00|3971.5|3970.5|3970.5|3969.5|3973.5|3973|3970.5|3969.5|2673
1621235770000|2021-05-17 07:16:10|3970|3969|3968.5|3967.5|3971|3970|3968|3967.5|382
1621235780000|2021-05-17 07:16:20|3968|3967|3965.5|3964|3968|3967|3965|3964|7707
1621235790000|2021-05-17 07:16:30|3965|3964.5|3965.5|3964.5|3965.5|3965|3965|3964|223
1621235800000|2021-05-17 07:16:40|3966|3965|3966|3965|3967|3965.5|3965.5|3964.5|918
1621235810000|2021-05-17 07:16:50|3965.5|3965.5|3965|3964|3966|3965.5|3965|3964|0
1621235820000|2021-05-17 07:17:00|3964.5|3964.5|3965|3963.5|3965|3964.5|3964|3963.5|210
1621235830000|2021-05-17 07:17:10|3964.5|3964|3964.5|3963|3965|3964|3964|3963|124
1621235840000|2021-05-17 07:17:20|3964|3962.5|3964|3963|3964|3963.5|3963.5|3962.5|72
1621235850000|2021-05-17 07:17:30|3963.5||3963.5||3963.5||3963.5||0
1621235860000|2021-05-17 07:17:40|3964|3963.5|3963|3962|3964|3963.5|3963|3962|374
1621235870000|2021-05-17 07:17:50|3962.5|3962.5|3961|3960|3962.5|3962.5|3960|3959|1628
1621235880000|2021-05-17 07:18:00|3961.5|3960.5|3962.5|3961.5|3962.5|3962|3961|3960.5|580
1621235890000|2021-05-17 07:18:10|3962|3962|3962|3961|3962.5|3962|3962|3961|409
1621235900000|2021-05-17 07:18:20|3962.5|3961.5|3964|3963|3964.5|3963|3962.5|3961.5|400
1621235910000|2021-05-17 07:18:30|3963.5|3963.5|3963.5|3962.5|3964|3963.5|3963.5|3962.5|306
1621235920000|2021-05-17 07:18:40|3963|3962|3963.5|3962.5|3963.5|3962.5|3963|3962|20
1621235930000|2021-05-17 07:18:50|3963|3963|3963|3962|3963.5|3963|3962|3961.5|1672
1621235940000|2021-05-17 07:19:00|3962.5|3961.5|3962.5|3961.5|3963.5|3962.5|3962.5|3961.5|136
1621235950000|2021-05-17 07:19:10|3962|3961|3962.5|3961.5|3963.5|3962.5|3961.5|3960.5|1963
1621235960000|2021-05-17 07:19:20|3963|3962|3964|3963|3965.5|3964.5|3963|3962|2747
1621235970000|2021-05-17 07:19:30||3963.5||3963||3963.5||3963|50
1621235980000|2021-05-17 07:19:40||3963.5||3963||3963.5||3963|18
1621235990000|2021-05-17 07:19:50|3963.5|3962|3963.5|3962.5|3964|3963|3963|3962|512
1621236000000|2021-05-17 07:20:00|3964|3963|3963|3962|3965|3964|3963|3962|1639
1621236010000|2021-05-17 07:20:10|3963.5|3962.5|3960.5|3959.5|3963.5|3962.5|3960.5|3959.5|1173
1621236020000|2021-05-17 07:20:20|3960|3959|3957|3956|3960|3959|3957|3956|362
1621236030000|2021-05-17 07:20:30|3957.5|3956.5|3959.5|3958.5|3959.5|3958.5|3957.5|3956.5|232
1621236040000|2021-05-17 07:20:40|3959|3958|3960|3959|3960|3959|3959|3958|0
1621236050000|2021-05-17 07:20:50|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|75
1621236060000|2021-05-17 07:21:00|3959.5|3958.5|3957|3956|3959.5|3958.5|3956.5|3956|768
1621236070000|2021-05-17 07:21:10|3957.5|3956.5|3959.5|3959|3960|3959.5|3957.5|3956.5|685
1621236080000|2021-05-17 07:21:20|3959|3958.5|3960.5|3959|3960.5|3959.5|3958|3957|2097
1621236090000|2021-05-17 07:21:30|3960|3959.5|3960|3959|3960.5|3959.5|3959|3958|25
1621236100000|2021-05-17 07:21:40|3959.5|3958.5|3959|3958|3959.5|3959|3958.5|3957.5|1845
1621236110000|2021-05-17 07:21:50|3959.5|3958.5|3960|3959|3960|3959|3958.5|3957.5|975
1621236120000|2021-05-17 07:22:00|3959.5|3959.5|3960.5|3960|3961.5|3960.5|3959.5|3959|612
1621236130000|2021-05-17 07:22:10|3960|3959.5|3960|3959|3961|3960|3960|3959|747
1621236140000|2021-05-17 07:22:20||3959.5||3959.5||3959.5||3959|24
1621236150000|2021-05-17 07:22:30|3960.5||3960||3960.5||3960||0
1621236160000|2021-05-17 07:22:40|3960.5|3960|3960.5|3960|3962|3961|3960|3959|3664
1621236170000|2021-05-17 07:22:50|3961|3960.5|3961.5|3960.5|3962.5|3961.5|3961|3960.5|674
1621236180000|2021-05-17 07:23:00|3961|3960|3959|3958|3961|3960|3959|3958|1472
1621236190000|2021-05-17 07:23:10|3959.5|3957.5|3957.5|3957|3959.5|3958.5|3957.5|3957|191
1621236200000|2021-05-17 07:23:20|3958|3956.5|3956.5|3955.5|3958|3957|3955.5|3955|1462
1621236210000|2021-05-17 07:23:30|3956|3956|3956|3955|3957.5|3956.5|3955.5|3955|913
1621236220000|2021-05-17 07:23:40|3955.5|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|129
1621236230000|2021-05-17 07:23:50|3956.5|3955.5|3955.5|3955|3956.5|3955.5|3955.5|3955|123
1621236240000|2021-05-17 07:24:00|3955|3954.5|3955|3954.5|3956|3955.5|3955|3954.5|662
1621236250000|2021-05-17 07:24:10|3955.5|3955|3956.5|3956|3956.5|3956|3955|3954.5|513
1621236260000|2021-05-17 07:24:20|3957|3955.5|3956.5|3955.5|3957|3955.5|3955.5|3955|384
1621236270000|2021-05-17 07:24:30|3957|3956|3955.5|3954.5|3957|3956.5|3955|3954.5|416
1621236280000|2021-05-17 07:24:40|3955|3955|3955|3954.5|3955.5|3955|3955|3954.5|88
1621236290000|2021-05-17 07:24:50|3955.5|3954|3954.5|3953.5|3955.5|3954.5|3954.5|3953.5|153
1621236300000|2021-05-17 07:25:00|3954|3954|3954|3953|3954.5|3954|3954|3953|34
1621236310000|2021-05-17 07:25:10|3954.5|3953.5|3955|3954.5|3955.5|3955|3954|3953|379
1621236320000|2021-05-17 07:25:20|3955.5|3955|3956|3955|3956|3955.5|3955.5|3955|463
1621236330000|2021-05-17 07:25:30|3956.5|3955.5|3958|3957|3958|3957|3956.5|3955.5|700
1621236340000|2021-05-17 07:25:40|3957.5|3956.5|3956|3955|3957.5|3957|3955|3954.5|596
1621236350000|2021-05-17 07:25:50|3955.5|3954.5|3954.5|3953.5|3956|3955|3954|3953.5|2040
1621236360000|2021-05-17 07:26:00|3954|3954|3956.5|3956|3956.5|3956|3954|3953|483
1621236370000|2021-05-17 07:26:10|3956|3955.5|3955.5|3955|3956.5|3955.5|3955.5|3954.5|796
1621236380000|2021-05-17 07:26:20|3955|3954.5|3956|3955.5|3956|3955.5|3955|3954.5|95
1621236390000|2021-05-17 07:26:30|3955.5|3955|3953.5|3953|3955.5|3955|3953.5|3953|744
1621236400000|2021-05-17 07:26:40|3953|3952.5|3951|3950|3953|3952.5|3951|3950|744
1621236410000|2021-05-17 07:26:50|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|579
1621236420000|2021-05-17 07:27:00|3951|3950|3951|3950.5|3952|3951.5|3951|3950|886
1621236430000|2021-05-17 07:27:10|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949|472
1621236440000|2021-05-17 07:27:20|3949.5|3949|3949.5|3949|3950|3949|3949|3948|182
1621236450000|2021-05-17 07:27:30|3950|3949.5|3950.5|3949.5|3951|3950.5|3949.5|3949|1405
1621236460000|2021-05-17 07:27:40|3951|3950|3951|3950|3951|3950.5|3950.5|3949.5|506
1621236470000|2021-05-17 07:27:50|3950.5|3949.5|3949|3948|3951|3950|3949|3948|1758
1621236480000|2021-05-17 07:28:00|3948.5||3949||3949||3948.5||0
1621236490000|2021-05-17 07:28:10|3948.5|3948.5|3950|3949.5|3950.5|3949.5|3948.5|3948|581
1621236500000|2021-05-17 07:28:20|3950.5|3950|3950.5|3949.5|3951|3950.5|3950|3949|757
1621236510000|2021-05-17 07:28:30|3951|3950|3950|3949.5|3951|3950.5|3949.5|3949|301
1621236520000|2021-05-17 07:28:40|3950.5||3950.5||3950.5||3950||39
1621236530000|2021-05-17 07:28:50|3950|3949|3948.5|3948|3950.5|3949|3948.5|3948|1488
1621236540000|2021-05-17 07:29:00|3948|3947.5|3948.5|3948|3949|3948|3948|3947|1132
1621236550000|2021-05-17 07:29:10|3949|3948.5|3950.5|3950|3951|3950|3949|3948.5|472
1621236560000|2021-05-17 07:29:20|3951|3950.5|3950|3949|3951.5|3950.5|3950|3949|941
1621236570000|2021-05-17 07:29:30|3950.5|3949.5|3952|3951|3952|3951|3950|3949|416
1621236580000|2021-05-17 07:29:40|3952.5|3951.5|3954|3953.5|3954.5|3953.5|3952|3951.5|1855
1621236590000|2021-05-17 07:29:50|3954.5|3953|3954|3953.5|3955|3954|3954|3953|947
1621236600000|2021-05-17 07:30:00|3953.5|3953|3948.5|3947.5|3953.5|3953|3947|3946|11450
1621236610000|2021-05-17 07:30:10|3948|3947|3947.5|3946.5|3948.5|3947|3946|3945|1211
1621236620000|2021-05-17 07:30:20|3948|3947|3949.5|3948.5|3949.5|3948.5|3948|3947|1870
1621236630000|2021-05-17 07:30:30|3950|3949|3950.5|3949.5|3951|3950.5|3950|3948.5|189
1621236640000|2021-05-17 07:30:40|3950|3949|3950|3949|3950|3949|3949.5|3948.5|208
1621236650000|2021-05-17 07:30:50|3949.5|3948.5|3949|3948.5|3950|3948.5|3948.5|3948|1174
1621236660000|2021-05-17 07:31:00|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|7
1621236670000|2021-05-17 07:31:10|3950|3949.5|3953.5|3952.5|3953.5|3952.5|3950|3949.5|423
1621236680000|2021-05-17 07:31:20|3953|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|170
1621236690000|2021-05-17 07:31:30|3953|3953|3954.5|3954|3955|3954|3953|3953|954
1621236700000|2021-05-17 07:31:40|3954|3953.5|3953|3952.5|3954|3953.5|3953|3952.5|106
1621236710000|2021-05-17 07:31:50|3953.5|3953|3953.5|3953|3953.5|3953|3953|3952.5|633
1621236720000|2021-05-17 07:32:00|3954|3953.5|3956.5|3955.5|3956.5|3955.5|3954|3953|1193
1621236730000|2021-05-17 07:32:10|3956|3956|3957|3956|3957.5|3957|3956|3955.5|125
1621236740000|2021-05-17 07:32:20|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3954.5|3954|526
1621236750000|2021-05-17 07:32:30|3956|3956|3956|3955|3956.5|3956|3955.5|3954.5|424
1621236760000|2021-05-17 07:32:40|3955.5|3955.5|3957|3956|3957|3956|3955.5|3955.5|1
1621236770000|2021-05-17 07:32:50|3956.5|3955.5|3954|3953|3957|3955.5|3953.5|3952.5|1139
1621236780000|2021-05-17 07:33:00|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3952|3951|109
1621236790000|2021-05-17 07:33:10|3953.5|3953|3952|3951|3953.5|3953|3951.5|3950.5|176
1621236800000|2021-05-17 07:33:20|3951.5|3950.5|3950.5|3949.5|3952|3950.5|3950|3949|3838
1621236810000|2021-05-17 07:33:30|3950|3949|3949.5|3949|3950|3949|3949|3948.5|94
1621236820000|2021-05-17 07:33:40|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|88
1621236830000|2021-05-17 07:33:50|3949|3948|3948.5|3947.5|3949|3948|3948|3947.5|2366
1621236840000|2021-05-17 07:34:00|3948|3947|3948|3947|3948.5|3948|3947|3946.5|203
1621236850000|2021-05-17 07:34:10|3948.5|3947.5|3949.5|3949|3949.5|3949|3948.5|3947.5|619
1621236860000|2021-05-17 07:34:20|3949|3948.5|3947.5|3946.5|3949|3948.5|3947|3946|724
1621236870000|2021-05-17 07:34:30|3948|3947|3948.5|3948|3949|3948|3948|3947|4
1621236880000|2021-05-17 07:34:40|3948|3947.5|3948|3947.5|3949|3948|3948|3947.5|7
1621236890000|2021-05-17 07:34:50|3947.5|3947|3946.5|3946|3947.5|3947|3946.5|3946|927
1621236900000|2021-05-17 07:35:00|3946|3945.5|3945|3944.5|3946.5|3945.5|3944.5|3944|1386
1621236910000|2021-05-17 07:35:10|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|1333
1621236920000|2021-05-17 07:35:20|3945|3944.5|3945|3944.5|3946|3945.5|3944.5|3944|2947
1621236930000|2021-05-17 07:35:30|3945.5|3945|3945|3944.5|3946|3945|3945|3944|2468
1621236940000|2021-05-17 07:35:40|3945.5|3945|3945.5|3945|3946|3945.5|3945|3944.5|1124
1621236950000|2021-05-17 07:35:50|3946|3945.5|3945.5|3945|3946.5|3945.5|3945.5|3945|633
1621236960000|2021-05-17 07:36:00|3946|3945.5|3947.5|3947|3948|3947|3946|3945.5|1666
1621236970000|2021-05-17 07:36:10|3948|3947.5|3945|3944|3948|3947.5|3945|3944|4926
1621236980000|2021-05-17 07:36:20|3945.5|3944.5|3945.5|3945|3946|3945|3944.5|3944|941
1621236990000|2021-05-17 07:36:30|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|3110
1621237000000|2021-05-17 07:36:40|3946|3945.5|3945|3944.5|3946|3945.5|3945|3944.5|1090
1621237010000|2021-05-17 07:36:50|3944.5|3944|3944|3943.5|3945.5|3944.5|3944|3943.5|9100
1621237020000|2021-05-17 07:37:00|3943.5|3943|3943|3942.5|3944|3943.5|3942.5|3941.5|1043
1621237040000|2021-05-17 07:37:20|3942.5|3942|3942.5|3942|3943|3942|3942.5|3941.5|121
1621237050000|2021-05-17 07:37:30|3943|3942.5|3943|3942.5|3943.5|3943|3942.5|3942|1116
1621237060000|2021-05-17 07:37:40|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|222
1621237070000|2021-05-17 07:37:50||3942.5||3942.5||3942.5||3942.5|735
1621237080000|2021-05-17 07:38:00|3942.5|3942|3941.5|3941|3942.5|3942|3941.5|3940.5|2711
1621237090000|2021-05-17 07:38:10|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|464
1621237100000|2021-05-17 07:38:20|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940.5|1062
1621237110000|2021-05-17 07:38:30|3942|3941|3943.5|3943|3944|3943|3941.5|3941|3977
1621237120000|2021-05-17 07:38:40|3943|3942.5|3941.5|3940.5|3943|3942.5|3941|3940|7576
1621237130000|2021-05-17 07:38:50|3941|3941|3941.5|3940.5|3941.5|3941|3941|3940.5|1671
1621237140000|2021-05-17 07:39:00|3941|3940|3940|3939.5|3941|3940|3940|3939.5|1232
1621237150000|2021-05-17 07:39:10|3940.5|3940|3941.5|3941|3942|3941|3940|3939.5|4504
1621237160000|2021-05-17 07:39:20|3942|3941.5|3941|3940.5|3942|3941.5|3941|3940.5|811
1621237170000|2021-05-17 07:39:30|3941.5|3941|3943|3942|3943.5|3942.5|3941|3940.5|1137
1621237180000|2021-05-17 07:39:40|3942.5|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|209
1621237190000|2021-05-17 07:39:50|3942|3941.5|3942|3941|3942.5|3941.5|3942|3941|442
1621237200000|2021-05-17 07:40:00|3942.5|3941.5|3942|3941.5|3943|3942|3942|3941|541
1621237210000|2021-05-17 07:40:10|3942.5|3941|3940|3939.5|3942.5|3941|3940|3939.5|351
1621237220000|2021-05-17 07:40:20|3940.5|3940|3940.5|3940|3941|3940.5|3940|3939.5|1299
1621237230000|2021-05-17 07:40:30|3940|3939.5|3939.5|3939|3941|3940|3939.5|3938.5|505
1621237240000|2021-05-17 07:40:40|3940|3939.5|3939.5|3939|3940|3939.5|3939|3938.5|335
1621237250000|2021-05-17 07:40:50|3940|3939.5|3940|3939.5|3940.5|3939.5|3939.5|3939|528
1621237260000|2021-05-17 07:41:00|3940.5|3939|3939.5|3939|3940.5|3939|3939.5|3939|1192
1621237270000|2021-05-17 07:41:10|3940|3939.5|3938.5|3937.5|3940|3939.5|3938|3937|1050
1621237280000|2021-05-17 07:41:20|3939|3938|3938.5|3938|3939|3938|3938.5|3938|921
1621237290000|2021-05-17 07:41:30|3938|3937.5|3937.5|3937|3938|3937.5|3937.5|3937|1306
1621237300000|2021-05-17 07:41:40|3935|3934.5|3933.5|3933|3936.5|3934.5|3933|3932.5|15133
1621237310000|2021-05-17 07:41:50|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|444
1621237320000|2021-05-17 07:42:00|3934|3933.5|3933|3932|3934|3933.5|3933|3932|741
1621237330000|2021-05-17 07:42:10|3933.5|3932.5|3932.5|3931.5|3933.5|3933|3932|3931.5|955
1621237340000|2021-05-17 07:42:20|3933|3932|3932|3931.5|3933|3932|3932|3931.5|512
1621237350000|2021-05-17 07:42:30|3932.5|3932|3932.5|3931.5|3933|3932|3932|3931.5|240
1621237360000|2021-05-17 07:42:40|3932|3932|3932.5|3932|3933|3932.5|3932|3931.5|1917
1621237370000|2021-05-17 07:42:50|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|170
1621237380000|2021-05-17 07:43:00|3932.5|3932|3932|3931.5|3932.5|3932|3931|3930.5|2213
1621237390000|2021-05-17 07:43:10|3932.5|3931|3930.5|3930|3932.5|3931|3930.5|3930|694
1621237400000|2021-05-17 07:43:20|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|263
1621237410000|2021-05-17 07:43:30|3931|3930.5|3930|3929.5|3931|3930.5|3929|3928.5|2428
1621237420000|2021-05-17 07:43:40|3930.5|3930|3930|3929.5|3931|3930.5|3930|3929.5|679
1621237430000|2021-05-17 07:43:50|3929.5|3929|3928|3927.5|3929.5|3929|3928|3927|1348
1621237440000|2021-05-17 07:44:00|3928.5|3928|3930.5|3930|3931|3930.5|3928|3927|2130
1621237450000|2021-05-17 07:44:10|3931|3930.5|3929.5|3929|3931.5|3930.5|3929.5|3928.5|1325
1621237460000|2021-05-17 07:44:20|3930|3929.5|3931.5|3930.5|3932|3931.5|3930|3929.5|637
1621237470000|2021-05-17 07:44:30|3932|3931|3931.5|3930.5|3932|3931.5|3931|3930.5|798
1621237480000|2021-05-17 07:44:40|3931|3931|3932|3931.5|3932.5|3931.5|3931|3931|939
1621237490000|2021-05-17 07:44:50|3932.5|3932|3932.5|3932|3933.5|3932.5|3932|3932|1611
1621237500000|2021-05-17 07:45:00|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3930.5|1065
1621237510000|2021-05-17 07:45:10|3932|3931.5|3932|3931.5|3932.5|3932|3932|3931.5|1080
1621237520000|2021-05-17 07:45:20|3932.5|3932|3933|3932.5|3933|3932.5|3932|3931.5|1890
1621237530000|2021-05-17 07:45:30|3932.5|3932|3932|3931.5|3932.5|3932|3930.5|3930|1335
1621237540000|2021-05-17 07:45:40|3931.5|3931|3930|3929.5|3932|3931|3930|3929.5|5711
1621237550000|2021-05-17 07:45:50|3930.5|3930|3932|3931|3932|3931|3930.5|3930|495
1621237560000|2021-05-17 07:46:00|3932.5|3931.5|3934|3933.5|3935|3934|3932.5|3931.5|1053
1621237570000|2021-05-17 07:46:10|3934.5|3934|3934|3933|3935|3934|3933|3932.5|1445
1621237580000|2021-05-17 07:46:20|3933.5|3933.5|3932|3931|3933.5|3933.5|3932|3931|564
1621237590000|2021-05-17 07:46:30|3931.5|3931.5|3932.5|3932|3932.5|3932|3931.5|3930.5|716
1621237600000|2021-05-17 07:46:40|3933|3932.5|3934|3933.5|3934|3933.5|3932.5|3932|3556
1621237610000|2021-05-17 07:46:50|3934.5|3934|3934.5|3934|3935.5|3934.5|3934.5|3933.5|6064
1621237620000|2021-05-17 07:47:00|3935|3934.5|3935|3934|3936|3934.5|3934.5|3934|6986
1621237630000|2021-05-17 07:47:10|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|375
1621237640000|2021-05-17 07:47:20|3934.5|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|0
1621237650000|2021-05-17 07:47:30|3935|3933.5|3932.5|3932|3935|3933.5|3932.5|3931.5|2895
1621237660000|2021-05-17 07:47:40|3932|3931.5|3932.5|3932|3933.5|3932|3931.5|3931|101
1621237670000|2021-05-17 07:47:50|3932|3931.5|3932|3931.5|3932.5|3931.5|3931|3930|41
1621237680000|2021-05-17 07:48:00|3932.5|3932|3933|3932.5|3933|3932.5|3932|3932|90
1621237690000|2021-05-17 07:48:10|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|353
1621237700000|2021-05-17 07:48:20|3933||3933||3933||3933||70
1621237710000|2021-05-17 07:48:30|3932.5|3932|3931.5|3930.5|3932.5|3932|3931.5|3930|1647
1621237720000|2021-05-17 07:48:40|3932|3930|3933|3932.5|3933.5|3932.5|3932|3930|954
1621237730000|2021-05-17 07:48:50|3932.5|3932|3933|3932|3933|3932|3932.5|3931.5|154
1621237740000|2021-05-17 07:49:00|3933.5|3932.5|3934|3933|3934|3933.5|3933|3932.5|1267
1621237750000|2021-05-17 07:49:10|3933.5|3932.5|3933|3932.5|3934|3933|3933|3932|490
1621237760000|2021-05-17 07:49:20|3932.5|3932|3931.5|3930.5|3932.5|3932|3931.5|3930.5|629
1621237770000|2021-05-17 07:49:30|3932|3931|3932|3931|3933|3932|3931.5|3931|777
1621237790000|2021-05-17 07:49:50|3932.5|3931.5|3932.5|3932|3932.5|3932|3932.5|3931|51
1621237800000|2021-05-17 07:50:00|3933|3932.5|3930.5|3930|3933|3932.5|3930.5|3930|793
1621237810000|2021-05-17 07:50:10|3931|3930.5|3931.5|3930.5|3931.5|3931|3931|3930|173
1621237820000|2021-05-17 07:50:20|3931|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|128
1621237830000|2021-05-17 07:50:30|3931|3931|3931|3930.5|3931|3931|3930.5|3930|0
1621237840000|2021-05-17 07:50:40|3930.5|3930|3931|3930|3931.5|3930.5|3930.5|3930|253
1621237850000|2021-05-17 07:50:50|3931.5|3930.5|3933.5|3933|3934|3933|3931|3930.5|566
1621237860000|2021-05-17 07:51:00|3934|3933.5|3936|3935|3936|3935|3933.5|3933|631
1621237870000|2021-05-17 07:51:10|3935.5|3935.5|3935.5|3935|3937|3936|3935.5|3935|50
1621237880000|2021-05-17 07:51:20|3936|3934.5|3936|3935.5|3936.5|3935.5|3936|3934.5|120
1621237890000|2021-05-17 07:51:30|3935.5|3935|3935|3934|3935.5|3935|3934|3933.5|2383
1621237900000|2021-05-17 07:51:40|3934.5|3934.5|3936|3935.5|3936|3935.5|3934.5|3934.5|300
1621237910000|2021-05-17 07:51:50|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|497
1621237920000|2021-05-17 07:52:00|3936.5|3936|3937.5|3937|3938|3937|3936.5|3936|182
1621237930000|2021-05-17 07:52:10|3938|3936.5|3937.5|3937|3938|3937|3936.5|3936|504
1621237940000|2021-05-17 07:52:20|3938|3936.5|3938|3937.5|3938|3937.5|3938|3936.5|0
1621237950000|2021-05-17 07:52:30|3938.5|3937|3938|3937.5|3938.5|3937.5|3938|3937|2665
1621237960000|2021-05-17 07:52:40|3938.5|3937|3938|3937.5|3938.5|3937.5|3938|3937|6499
1621237970000|2021-05-17 07:52:50|3938.5||3938||3939||3938||5662
1621237980000|2021-05-17 07:53:00|3938.5||3938||3939||3938||764
1621237990000|2021-05-17 07:53:10|3938.5||3938||3939||3938||3444
1621238000000|2021-05-17 07:53:20|3938.5|3938|3940.5|3939.5|3941|3939.5|3938|3938|2776
1621238010000|2021-05-17 07:53:30|3940|3939|3938.5|3938|3940|3939|3938.5|3938|584
1621238020000|2021-05-17 07:53:40|3938|3937.5|3937.5|3937|3938|3937.5|3937.5|3937|650
1621238030000|2021-05-17 07:53:50|3937|3936.5|3935|3934.5|3937|3936.5|3935|3934|2092
1621238040000|2021-05-17 07:54:00|3934.5|3934|3934.5|3933.5|3934.5|3934|3933.5|3933|207
1621238050000|2021-05-17 07:54:10|3934|3934|3934.5|3934|3935|3934|3934|3933.5|168
1621238060000|2021-05-17 07:54:20|3935|3934.5|3935|3934.5|3935.5|3935|3935|3934.5|208
1621238070000|2021-05-17 07:54:30|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3934|511
1621238080000|2021-05-17 07:54:40|3934|3933.5|3934|3933.5|3934|3933.5|3933|3932.5|1041
1621238090000|2021-05-17 07:54:50|3934.5|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|1070
1621238100000|2021-05-17 07:55:00|3935|3934|3935|3934.5|3935|3934.5|3935|3934|0
1621238110000|2021-05-17 07:55:10|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933|1850
1621238120000|2021-05-17 07:55:20|3934.5|3934|3935.5|3935|3935.5|3935|3934.5|3934|276
1621238130000|2021-05-17 07:55:30|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|85
1621238140000|2021-05-17 07:55:40|3935|3934|3935|3934.5|3935|3934.5|3935|3934|38
1621238150000|2021-05-17 07:55:50|3934.5|3934|3934.5|3934|3934.5|3934|3934|3933.5|636
1621238160000|2021-05-17 07:56:00|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3934.5|3933.5|754
1621238170000|2021-05-17 07:56:10|3935|3934|3935.5|3935|3935.5|3935|3935|3934|0
1621238180000|2021-05-17 07:56:20|||||||||27
1621238190000|2021-05-17 07:56:30|3936|3935.5|3938.5|3938|3939|3938|3936|3935.5|445
1621238200000|2021-05-17 07:56:40|3938|3937.5|3936.5|3935.5|3938|3937.5|3936.5|3935.5|1521
1621238210000|2021-05-17 07:56:50|3937|3936|3936.5|3936|3937|3936.5|3936.5|3936|151
1621238220000|2021-05-17 07:57:00|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|307
1621238230000|2021-05-17 07:57:10|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|506
1621238240000|2021-05-17 07:57:20|3939|3938|3939|3938.5|3941|3940.5|3939|3938|995
1621238250000|2021-05-17 07:57:30|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3938.5|0
1621238260000|2021-05-17 07:57:40|3940|3939.5|3940.5|3939.5|3940.5|3940|3940|3939.5|100
1621238270000|2021-05-17 07:57:50|3940|3939|3939|3938.5|3940|3939|3939|3938.5|254
1621238280000|2021-05-17 07:58:00|3939.5|3938|3939|3938|3939.5|3938|3938.5|3938|261
1621238290000|2021-05-17 07:58:10|3938.5|3938.5|3939|3938.5|3939|3938.5|3938.5|3938.5|768
1621238300000|2021-05-17 07:58:20|3938.5|3938|3938.5|3938|3939|3938.5|3938|3937.5|702
1621238310000|2021-05-17 07:58:30|3938|3937.5|3938|3937.5|3938|3938|3938|3937.5|200
1621238320000|2021-05-17 07:58:40|3937.5|3937|3938.5|3938|3938.5|3938|3937.5|3937|373
1621238330000|2021-05-17 07:58:50|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|221
1621238340000|2021-05-17 07:59:00|3939.5||3939||3939.5||3939||7587
1621238350000|2021-05-17 07:59:10|3939.5|3939|3940.5|3939.5|3940.5|3939.5|3939|3939|3220
1621238360000|2021-05-17 07:59:20|3941|3940|3940.5|3939.5|3941|3940.5|3940.5|3939.5|317
1621238370000|2021-05-17 07:59:30|3940|3940|3941|3940|3941|3940|3940|3940|0
1621238380000|2021-05-17 07:59:40|3940.5|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|244
1621238390000|2021-05-17 07:59:50|3941|3939.5|3941|3940|3941|3940.5|3940|3939|1342
1621238400000|2021-05-17 08:00:00|3941.5|3940.5|3940|3939.5|3941.5|3940.5|3940|3939.5|1163
1621238410000|2021-05-17 08:00:10|3939.5|3939|3941|3940.5|3941|3940.5|3939.5|3939|1278
1621238420000|2021-05-17 08:00:20|||||||||200
1621238430000|2021-05-17 08:00:30|3941.5||3941||3941.5||3941||627
1621238440000|2021-05-17 08:00:40|3941.5||3941||3941.5||3941||2518
1621238450000|2021-05-17 08:00:50|3941.5||3941||3941.5||3941||3194
1621238460000|2021-05-17 08:01:00|3941.5||3941||3942||3941||6312
1621238470000|2021-05-17 08:01:10|3941.5||3941||3941.5||3941||277
1621238480000|2021-05-17 08:01:20|3941.5||3941||3941.5||3941||509
1621238490000|2021-05-17 08:01:30|3941.5||3941||3941.5||3941||776
1621238500000|2021-05-17 08:01:40|3941.5||3941||3941.5||3941||4309
1621238510000|2021-05-17 08:01:50|3940.5|3940|3941.5|3941|3942|3941|3940.5|3940|596
1621238520000|2021-05-17 08:02:00|3941|3940.5|3943.5|3942.5|3943.5|3942.5|3941|3940.5|1490
1621238530000|2021-05-17 08:02:10|3943|3943|3944.5|3943.5|3944.5|3943.5|3943|3943|200
1621238540000|2021-05-17 08:02:20|3944|3943|3944|3943.5|3944.5|3943.5|3944|3943|500
1621238550000|2021-05-17 08:02:30|3944.5|3944|3945|3944.5|3945.5|3944.5|3944.5|3944|2815
1621238560000|2021-05-17 08:02:40|3945.5|3945|3946.5|3946|3946.5|3946|3945|3945|2556
1621238570000|2021-05-17 08:02:50|3947||3946.5||3947||3946.5||0
1621238580000|2021-05-17 08:03:00|3947|3946.5|3946|3945.5|3947|3946.5|3946|3945.5|990
1621238590000|2021-05-17 08:03:10|3945.5|3945|3945|3944.5|3946|3945|3945|3944.5|333
1621238600000|2021-05-17 08:03:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943|1304
1621238610000|2021-05-17 08:03:30|3944.5|3944|3946|3945|3946|3945|3944.5|3943.5|718
1621238620000|2021-05-17 08:03:40|3945.5||3945.5||3946||3945.5||0
1621238640000|2021-05-17 08:04:00|3946|3945.5|3944|3943.5|3946|3945.5|3944|3943.5|1654
1621238650000|2021-05-17 08:04:10|3945.5|3944|3944.5|3944|3945.5|3945|3944.5|3944|3103
1621238660000|2021-05-17 08:04:20|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|1335
1621238670000|2021-05-17 08:04:30|3943|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|2749
1621238680000|2021-05-17 08:04:40|3943.5|3943|3943.5|3943|3943.5|3943|3943|3942.5|303
1621238690000|2021-05-17 08:04:50|3944|3943.5|3943.5|3943|3944|3943.5|3943|3942.5|2876
1621238700000|2021-05-17 08:05:00|||||||||80
1621238710000|2021-05-17 08:05:10|3943|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|1700
1621238720000|2021-05-17 08:05:20|3942.5|3942|3943|3942.5|3943|3942.5|3942|3941.5|2096
1621238730000|2021-05-17 08:05:30|3942.5|3942|3941.5|3940.5|3943|3942|3941|3940.5|2416
1621238740000|2021-05-17 08:05:40|3941|3941|3938.5|3937.5|3941|3941|3938.5|3937.5|5999
1621238750000|2021-05-17 08:05:50|3938|3937|3940|3939.5|3940|3939.5|3938|3937|1621
1621238760000|2021-05-17 08:06:00|3940.5|3940|3940|3939.5|3941|3940|3940|3939.5|2606
1621238770000|2021-05-17 08:06:10|3939.5|3939|3939|3938.5|3940|3939.5|3939|3938.5|915
1621238780000|2021-05-17 08:06:20|3938.5|3938|3940|3939.5|3940.5|3940|3938.5|3938|5794
1621238790000|2021-05-17 08:06:30|3939.5|3939|3940|3939|3940.5|3939.5|3939.5|3939|1819
1621238800000|2021-05-17 08:06:40|3939.5|3939.5|3936|3935|3939.5|3939.5|3936|3935|933
1621238810000|2021-05-17 08:06:50|3935.5|3935.5|3936|3935.5|3936|3935.5|3935.5|3935|531
1621238820000|2021-05-17 08:07:00|3936.5|3936|3936.5|3935.5|3936.5|3936|3936|3935.5|150
1621238830000|2021-05-17 08:07:10|3936|3935|3935|3934.5|3936.5|3935.5|3935|3934.5|5700
1621238840000|2021-05-17 08:07:20|3934.5|3934|3934|3933|3935|3934|3933.5|3933|5509
1621238850000|2021-05-17 08:07:30|3934.5|3933.5|3935.5|3935|3936|3935|3934|3933.5|901
1621238860000|2021-05-17 08:07:40|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|1011
1621238870000|2021-05-17 08:07:50|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|853
1621238880000|2021-05-17 08:08:00|3936|3935.5|3937|3936|3937|3936|3936|3935|150
1621238890000|2021-05-17 08:08:10|3937.5|3936.5|3937|3936|3938.5|3938|3937|3936|287
1621238900000|2021-05-17 08:08:20|3936.5|3936.5|3936.5|3935.5|3936.5|3936.5|3936|3935.5|40
1621238910000|2021-05-17 08:08:30|3937|3936|3936.5|3935.5|3937|3936|3936|3935.5|232
1621238920000|2021-05-17 08:08:40|3936|3936|3935|3934.5|3936|3936|3935|3934.5|3289
1621238930000|2021-05-17 08:08:50|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3934|303
1621238940000|2021-05-17 08:09:00|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|424
1621238950000|2021-05-17 08:09:10|3934.5|3934.5|3934.5|3933.5|3935|3934.5|3933.5|3933|1521
1621238960000|2021-05-17 08:09:20|3935|3934|3935|3934|3935|3934.5|3934.5|3933.5|2305
1621238970000|2021-05-17 08:09:30|3934.5|3934.5|3934.5|3934|3934.5|3934.5|3934.5|3934|0
1621238980000|2021-05-17 08:09:40|3935|3934.5|3935|3934.5|3935.5|3934.5|3934.5|3934|3588
1621238990000|2021-05-17 08:09:50|3934.5|3934|3934|3933.5|3935|3934.5|3934|3933|432
1621239000000|2021-05-17 08:10:00|3934.5|3933|3934.5|3934|3934.5|3934|3934|3933|82
1621239010000|2021-05-17 08:10:10|3935|3934.5|3934|3933|3935|3934.5|3933.5|3933|1096
1621239020000|2021-05-17 08:10:20|3933.5|3932.5|3934|3933.5|3934|3933.5|3933.5|3932.5|291
1621239030000|2021-05-17 08:10:30|3933.5|3933|3931.5|3931|3933.5|3933|3931.5|3931|223
1621239040000|2021-05-17 08:10:40|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930|742
1621239050000|2021-05-17 08:10:50|3932|3930.5|3932|3931|3932.5|3931.5|3932|3930.5|975
1621239060000|2021-05-17 08:11:00|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|532
1621239070000|2021-05-17 08:11:10|3931.5|3930.5|3932|3931|3932|3931.5|3931|3930.5|246
1621239080000|2021-05-17 08:11:20|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|220
1621239090000|2021-05-17 08:11:30|3930.5||3931||3931||3930.5||390
1621239100000|2021-05-17 08:11:40|3930.5|3930.5|3931|3930|3931|3930.5|3930.5|3930|0
1621239110000|2021-05-17 08:11:50|3930.5|3930.5|3929.5|3929|3931|3930.5|3929.5|3929|3757
1621239120000|2021-05-17 08:12:00|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|91
1621239130000|2021-05-17 08:12:10|3930||3930.5||3930.5||3930||0
1621239140000|2021-05-17 08:12:20|3931|3930|3931|3930|3931.5|3930.5|3930|3929.5|1666
1621239150000|2021-05-17 08:12:30|3931.5|3930.5|3931.5|3931|3931.5|3931|3931.5|3930|714
1621239160000|2021-05-17 08:12:40|3932|3931.5|3931|3930|3932.5|3931.5|3930.5|3930|2828
1621239170000|2021-05-17 08:12:50|3930.5|3929.5|3929.5|3929|3930.5|3930|3929.5|3929|326
1621239180000|2021-05-17 08:13:00|3930|3929.5|3930|3929|3930.5|3930|3929.5|3929|102
1621239190000|2021-05-17 08:13:10|3930.5|3929.5|3930|3929|3930.5|3929.5|3929.5|3929|219
1621239200000|2021-05-17 08:13:20|3929.5|3929.5|3929.5|3929|3930|3929.5|3928.5|3928|456
1621239210000|2021-05-17 08:13:30|3930|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|409
1621239220000|2021-05-17 08:13:40|3931|3930|3931|3930.5|3932|3931|3931|3930|620
1621239230000|2021-05-17 08:13:50|3930.5|3930|3931|3930|3931|3930.5|3930|3929|2218
1621239240000|2021-05-17 08:14:00|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|0
1621239250000|2021-05-17 08:14:10|3930|3929|3929.5|3929|3930.5|3929.5|3929|3928.5|454
1621239260000|2021-05-17 08:14:20|||||||||1
1621239270000|2021-05-17 08:14:30|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|532
1621239280000|2021-05-17 08:14:40|3930|3929.5|3930.5|3930|3931|3930|3929.5|3929|245
1621239290000|2021-05-17 08:14:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1621239300000|2021-05-17 08:15:00|3931.5|3931|3930.5|3929.5|3931.5|3931|3930|3929.5|936
1621239310000|2021-05-17 08:15:10|3930|3929|3929|3928.5|3930|3929.5|3929|3928|98
1621239320000|2021-05-17 08:15:20|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|1144
1621239330000|2021-05-17 08:15:30|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927|2942
1621239340000|2021-05-17 08:15:40|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3926.5|495
1621239360000|2021-05-17 08:16:00|3928|3927.5|3927|3926.5|3928|3927.5|3927|3926.5|2856
1621239370000|2021-05-17 08:16:10|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|799
1621239380000|2021-05-17 08:16:20|3927.5|3927|3929|3928|3929|3928|3927|3926.5|798
1621239390000|2021-05-17 08:16:30|3928.5|3926.5|3929.5|3928.5|3929.5|3929|3927.5|3926.5|5936
1621239410000|2021-05-17 08:16:50|3929||3929||3929||3929||0
1621239420000|2021-05-17 08:17:00|3929.5|3929|3929.5|3929|3930|3929|3929.5|3929|987
1621239430000|2021-05-17 08:17:10|3929|3928.5|3929.5|3929|3930|3929.5|3929|3928.5|859
1621239440000|2021-05-17 08:17:20|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|401
1621239450000|2021-05-17 08:17:30|3930|3929.5|3929.5|3928.5|3930|3929.5|3929|3928.5|664
1621239460000|2021-05-17 08:17:40|3930|3929|3929.5|3929|3930|3929|3929.5|3929|0
1621239480000|2021-05-17 08:18:00|3930|3929.5|3930|3929.5|3931|3930.5|3930|3929.5|2183
1621239490000|2021-05-17 08:18:10|3929.5|3929|3930|3929|3930|3929|3929|3928.5|1623
1621239500000|2021-05-17 08:18:20|3930.5|3929.5|3931|3930.5|3931.5|3931|3930.5|3929.5|1724
1621239510000|2021-05-17 08:18:30|3930.5|3930|3930|3929|3931|3930|3930|3929|172
1621239520000|2021-05-17 08:18:40|3929.5|3929.5|3930|3929|3930|3929.5|3929.5|3929|0
1621239530000|2021-05-17 08:18:50|3929.5|3928.5|3928.5|3927.5|3929.5|3928.5|3928|3927|742
1621239540000|2021-05-17 08:19:00|3929|3928|3929.5|3929|3930|3929|3929|3927.5|394
1621239550000|2021-05-17 08:19:10|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|38
1621239560000|2021-05-17 08:19:20|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|364
1621239570000|2021-05-17 08:19:30|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|218
1621239580000|2021-05-17 08:19:40|3931|3930.5|3932|3931|3932.5|3931.5|3931|3930.5|1164
1621239590000|2021-05-17 08:19:50|3931.5||3931.5||3932||3931.5||303
1621239600000|2021-05-17 08:20:00|3932|3930.5|3931|3930.5|3932|3931|3931|3930.5|1364
1621239610000|2021-05-17 08:20:10|3931.5|3931|3932|3931|3932|3931|3931|3930.5|0
1621239620000|2021-05-17 08:20:20|3931.5|3931.5|3932|3931|3932|3931.5|3931.5|3931|0
1621239630000|2021-05-17 08:20:30|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|0
1621239640000|2021-05-17 08:20:40|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|2489
1621239650000|2021-05-17 08:20:50|3931||3930.5||3931||3930.5||0
1621239660000|2021-05-17 08:21:00|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|130
1621239670000|2021-05-17 08:21:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|334
1621239690000|2021-05-17 08:21:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|536
1621239700000|2021-05-17 08:21:40|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|78
1621239720000|2021-05-17 08:22:00|||||||||30
1621239730000|2021-05-17 08:22:10|||||||||113
1621239750000|2021-05-17 08:22:30|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|207
1621239760000|2021-05-17 08:22:40|3933.5|3933|3935.5|3934.5|3935.5|3934.5|3933.5|3932.5|590
1621239770000|2021-05-17 08:22:50|3936|3935|3936|3935.5|3936|3935.5|3936|3935|586
1621239780000|2021-05-17 08:23:00|3936.5|3936|3938|3937|3938|3937|3936.5|3936|392
1621239790000|2021-05-17 08:23:10|3937.5|3936.5|3936.5|3936|3937.5|3936.5|3936.5|3936|882
1621239810000|2021-05-17 08:23:30|3936|3935.5|3935.5|3935|3936|3935.5|3935.5|3935|1556
1621239820000|2021-05-17 08:23:40|3936|3935.5|3937|3936.5|3937.5|3937|3936|3935.5|438
1621239830000|2021-05-17 08:23:50|3937.5||3937.5||3937.5||3937.5||479
1621239840000|2021-05-17 08:24:00|3937|3937|3937.5|3937|3938|3937.5|3937|3937|389
1621239850000|2021-05-17 08:24:10|3938|3937.5|3938.5|3938|3939.5|3939|3938|3937.5|720
1621239860000|2021-05-17 08:24:20|3939|3937.5|3939.5|3938.5|3939.5|3938.5|3939|3937.5|176
1621239870000|2021-05-17 08:24:30|3939|3939|3940.5|3939.5|3940.5|3939.5|3939|3939|582
1621239880000|2021-05-17 08:24:40|3940|3939|3938.5|3937.5|3940|3939|3938.5|3937.5|1195
1621239890000|2021-05-17 08:24:50|3938||3938||3938.5||3938||20
1621239900000|2021-05-17 08:25:00|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|542
1621239910000|2021-05-17 08:25:10|3937|3936.5|3936|3935.5|3937|3936.5|3935.5|3935|1533
1621239920000|2021-05-17 08:25:20|3936.5||3936||3936.5||3936||144
1621239930000|2021-05-17 08:25:30|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|50
1621239940000|2021-05-17 08:25:40|3937|3936.5|3937.5|3937|3937.5|3937|3936.5|3936|388
1621239950000|2021-05-17 08:25:50|3937|3936.5|3938|3937|3938|3937|3937|3936.5|154
1621239960000|2021-05-17 08:26:00|3937.5|3936.5|3938|3937.5|3938.5|3938|3937|3936.5|1279
1621239970000|2021-05-17 08:26:10|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|115
1621239980000|2021-05-17 08:26:20|3938.5|3938|3937.5|3937|3939|3938|3937.5|3937|642
1621239990000|2021-05-17 08:26:30|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|0
1621240000000|2021-05-17 08:26:40|3938|3937|3937|3936.5|3938.5|3937|3937|3936.5|458
1621240010000|2021-05-17 08:26:50|3937.5|3937|3935.5|3934.5|3937.5|3937|3935|3934.5|1692
1621240020000|2021-05-17 08:27:00|3935|3934|3935.5|3935|3935.5|3935|3935|3934|0
1621240030000|2021-05-17 08:27:10|3936|3935.5|3936|3935.5|3937|3936|3936|3935.5|366
1621240040000|2021-05-17 08:27:20|3936.5|3936|3936.5|3936|3936.5|3936|3936|3935.5|640
1621240050000|2021-05-17 08:27:30|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|933
1621240060000|2021-05-17 08:27:40|||||||||25
1621240070000|2021-05-17 08:27:50|3935.5|3935|3936|3935.5|3936|3935.5|3934.5|3934|1089
1621240080000|2021-05-17 08:28:00|3935.5|3935|3935.5|3935|3936.5|3936|3935.5|3935|950
1621240090000|2021-05-17 08:28:10|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|513
1621240100000|2021-05-17 08:28:20|3936|3935.5|3935|3934.5|3936|3935.5|3935|3934.5|544
1621240110000|2021-05-17 08:28:30|3934.5|3934|3935|3934|3935|3934.5|3934.5|3934|546
1621240120000|2021-05-17 08:28:40|3935.5|3934.5|3935.5|3934.5|3936.5|3936|3935.5|3934.5|557
1621240130000|2021-05-17 08:28:50|3936|3935|3935.5|3934.5|3936|3935.5|3935.5|3934.5|16
1621240140000|2021-05-17 08:29:00|3935|3935|3935|3934.5|3935.5|3935|3935|3934.5|510
1621240150000|2021-05-17 08:29:10|3934.5|3934|3935|3934|3935|3934.5|3934.5|3933.5|776
1621240160000|2021-05-17 08:29:20|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934.5|435
1621240170000|2021-05-17 08:29:30|3935|3935|3935.5|3935|3935.5|3935|3935|3934.5|259
1621240180000|2021-05-17 08:29:40|3936|3935.5|3936|3935|3936.5|3935.5|3936|3935|345
1621240190000|2021-05-17 08:29:50|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|270
1621240200000|2021-05-17 08:30:00|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|89
1621240220000|2021-05-17 08:30:20|3937|3936.5|3937|3936.5|3937|3936.5|3936.5|3936|677
1621240230000|2021-05-17 08:30:30|3937.5|3937|3938|3937.5|3938.5|3937.5|3937.5|3937|222
1621240240000|2021-05-17 08:30:40|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|141
1621240250000|2021-05-17 08:30:50|3939|3937.5|3938.5|3938|3939|3938|3938|3937.5|538
1621240260000|2021-05-17 08:31:00|3938|3937.5|3939|3938|3939|3938.5|3938|3937.5|180
1621240270000|2021-05-17 08:31:10|3938.5|3938.5|3938.5|3938|3939|3938.5|3938|3937.5|640
1621240280000|2021-05-17 08:31:20|3938|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|142
1621240290000|2021-05-17 08:31:30|3938.5|3938|3940|3939.5|3940.5|3939.5|3938.5|3938|1115
1621240300000|2021-05-17 08:31:40|3939.5|3939|3939.5|3938.5|3939.5|3939.5|3939|3938.5|30
1621240310000|2021-05-17 08:31:50|3939|3939|3939.5|3939|3940|3939.5|3939|3939|918
1621240320000|2021-05-17 08:32:00|3940|3939.5|3940.5|3939.5|3940.5|3940|3939.5|3939|283
1621240330000|2021-05-17 08:32:10|3941|3940|3940.5|3940|3941|3940.5|3940.5|3940|638
1621240340000|2021-05-17 08:32:20|3940|3939.5|3941|3940.5|3941|3940.5|3940|3939|875
1621240350000|2021-05-17 08:32:30|3940.5|3940|3941|3940|3941|3940.5|3940.5|3940|330
1621240360000|2021-05-17 08:32:40|3940.5|3940.5|3942.5|3941.5|3942.5|3941.5|3940.5|3940.5|296
1621240370000|2021-05-17 08:32:50|3942|3942|3943|3942.5|3943|3942.5|3942|3942|183
1621240380000|2021-05-17 08:33:00|3943.5|3943|3943|3942.5|3944|3943.5|3943|3942.5|416
1621240390000|2021-05-17 08:33:10|3942.5|3942|3943|3942|3943|3942|3942|3941|393
1621240400000|2021-05-17 08:33:20|3943.5|3942.5|3942.5|3941.5|3943.5|3943|3942.5|3941.5|337
1621240410000|2021-05-17 08:33:30|3943|3942|3942|3941.5|3943|3942.5|3942|3941.5|274
1621240420000|2021-05-17 08:33:40|3942.5||3942||3942.5||3942||0
1621240430000|2021-05-17 08:33:50|3942.5|3942|3942.5|3942|3942.5|3942|3942|3942|300
1621240440000|2021-05-17 08:34:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|314
1621240450000|2021-05-17 08:34:10|3943.5||3943.5||3943.5||3943.5||0
1621240460000|2021-05-17 08:34:20|3943|3942|3942|3941.5|3943|3942.5|3941.5|3941|1851
1621240470000|2021-05-17 08:34:30|3942.5|3942|3943|3942|3943|3942|3942.5|3942|248
1621240480000|2021-05-17 08:34:40|3943.5|3942.5|3943.5|3943|3944.5|3944|3943|3942.5|2318
1621240490000|2021-05-17 08:34:50|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|542
1621240500000|2021-05-17 08:35:00|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|482
1621240510000|2021-05-17 08:35:10|3943|3942.5|3943|3942|3943.5|3942.5|3942.5|3941.5|1929
1621240520000|2021-05-17 08:35:20|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|0
1621240530000|2021-05-17 08:35:30||3942||3942||3942||3942|0
1621240540000|2021-05-17 08:35:40|3943||3942.5||3943||3942.5||0
1621240550000|2021-05-17 08:35:50|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|222
1621240560000|2021-05-17 08:36:00|3943|3942.5|3943.5|3943|3944|3943|3942.5|3942.5|620
1621240570000|2021-05-17 08:36:10|3944|3943.5|3943.5|3943|3944|3943.5|3943|3942.5|1331
1621240580000|2021-05-17 08:36:20|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|1071
1621240590000|2021-05-17 08:36:30|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|611
1621240600000|2021-05-17 08:36:40|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3942.5|463
1621240610000|2021-05-17 08:36:50|3943|3942.5|3943.5|3943|3944|3943|3943|3942.5|2074
1621240620000|2021-05-17 08:37:00|3944|3943.5|3945|3944.5|3945|3944.5|3944|3943|454
1621240630000|2021-05-17 08:37:10|3945.5|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3945|939
1621240640000|2021-05-17 08:37:20|3946|3945|3946.5|3946|3946.5|3946|3945.5|3944.5|3986
1621240650000|2021-05-17 08:37:30|3947|3946.5|3946|3945.5|3947|3946.5|3946|3945.5|236
1621240660000|2021-05-17 08:37:40|3945.5|3945|3946|3945.5|3946.5|3945.5|3945|3944.5|5569
1621240670000|2021-05-17 08:37:50|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|76
1621240680000|2021-05-17 08:38:00|3945.5|3945|3946|3945|3946|3945.5|3945|3944.5|1444
1621240690000|2021-05-17 08:38:10|3946.5|3945.5|3946.5|3946|3946.5|3946|3946.5|3945|0
1621240700000|2021-05-17 08:38:20|3947|3946.5|3946|3945|3947|3946.5|3945.5|3945|1922
1621240710000|2021-05-17 08:38:30|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|606
1621240720000|2021-05-17 08:38:40|3945.5|3945|3945.5|3945|3945.5|3945|3945|3945|404
1621240730000|2021-05-17 08:38:50|||||||||138
1621240740000|2021-05-17 08:39:00|3946|3945.5|3946|3945.5|3946.5|3946|3946|3945|471
1621240760000|2021-05-17 08:39:20|||||||||100
1621240770000|2021-05-17 08:39:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|317
1621240780000|2021-05-17 08:39:40|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|0
1621240790000|2021-05-17 08:39:50|||||||||3
1621240800000|2021-05-17 08:40:00|3945.5|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|587
1621240810000|2021-05-17 08:40:10|3946|3945|3945.5|3945|3946|3945.5|3945.5|3944.5|0
1621240820000|2021-05-17 08:40:20||3944.5||3944.5||3944.5||3944.5|0
1621240830000|2021-05-17 08:40:30|3945|3945|3944|3943|3945|3945|3943.5|3943|41
1621240840000|2021-05-17 08:40:40|3943.5|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1621240850000|2021-05-17 08:40:50|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|308
1621240860000|2021-05-17 08:41:00|||||||||12
1621240880000|2021-05-17 08:41:20|3942.5|3942|3943.5|3943|3943.5|3943|3942.5|3941.5|1324
1621240900000|2021-05-17 08:41:40|3943|3942.5|3943|3942.5|3943|3942.5|3942|3941.5|858
1621240910000|2021-05-17 08:41:50|3942.5|3942|3943|3942|3943|3942|3942.5|3941.5|1003
1621240920000|2021-05-17 08:42:00|3943.5|3942.5|3943.5|3943|3943.5|3943|3942.5|3942|777
1621240930000|2021-05-17 08:42:10|3944|3942.5|3944.5|3944|3944.5|3944|3944|3942.5|112
1621240940000|2021-05-17 08:42:20|3944|3943.5|3942.5|3942|3944|3943.5|3942.5|3941.5|549
1621240950000|2021-05-17 08:42:30|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|0
1621240960000|2021-05-17 08:42:40|3943|3942|3943|3942.5|3943|3942.5|3943|3942|172
1621240970000|2021-05-17 08:42:50||3942||3942||3942||3942|16
1621240980000|2021-05-17 08:43:00||3942.5||3942.5||3942.5||3942.5|0
1621240990000|2021-05-17 08:43:10|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3943|0
1621241000000|2021-05-17 08:43:20|3944|3943.5|3944|3943|3944|3943.5|3944|3943|175
1621241010000|2021-05-17 08:43:30||3943.5||3943.5||3943.5||3943.5|0
1621241020000|2021-05-17 08:43:40|||||||||52
1621241050000|2021-05-17 08:44:10|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|428
1621241060000|2021-05-17 08:44:20|3943.5|3943|3944|3943|3944|3943|3943.5|3942.5|90
1621241070000|2021-05-17 08:44:30|3943.5||3943.5||3943.5||3943.5||0
1621241080000|2021-05-17 08:44:40|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942|213
1621241090000|2021-05-17 08:44:50||3942.5||3943||3943||3942.5|100
1621241100000|2021-05-17 08:45:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|124
1621241110000|2021-05-17 08:45:10|3942.5|3942|3943|3942|3943|3942|3942.5|3942|6
1621241120000|2021-05-17 08:45:20|3942.5|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|150
1621241130000|2021-05-17 08:45:30|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|0
1621241140000|2021-05-17 08:45:40|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|43
1621241150000|2021-05-17 08:45:50|3942|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|1305
1621241160000|2021-05-17 08:46:00|3941.5|3941|3941.5|3940.5|3941.5|3941|3941.5|3940.5|100
1621241170000|2021-05-17 08:46:10|3942|3941|3942|3941|3942.5|3942|3941.5|3941|1570
1621241180000|2021-05-17 08:46:20|3942.5|3942|3942|3941|3942.5|3942|3942|3941|2350
1621241190000|2021-05-17 08:46:30|3941.5||3941.5||3941.5||3941.5||1
1621241200000|2021-05-17 08:46:40|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|338
1621241230000|2021-05-17 08:47:10|3941|3940.5|3939.5|3939|3941.5|3941|3939.5|3939|1955
1621241240000|2021-05-17 08:47:20|3939|3938.5|3938.5|3938|3939.5|3939|3938.5|3938|542
1621241260000|2021-05-17 08:47:40||3937.5||3937.5||3938||3937.5|387
1621241270000|2021-05-17 08:47:50|3938||3938||3938||3938||0
1621241280000|2021-05-17 08:48:00|3937.5|3937|3937|3936.5|3937.5|3937|3936.5|3936|2279
1621241290000|2021-05-17 08:48:10|3937.5|3937|3938|3937.5|3938.5|3938|3937.5|3937|411
1621241300000|2021-05-17 08:48:20|||||||||175
1621241310000|2021-05-17 08:48:30|3937.5|3937|3938.5|3937.5|3938.5|3937.5|3937.5|3937|254
1621241320000|2021-05-17 08:48:40|3939|3938|3940|3939|3940|3939|3939|3938|290
1621241330000|2021-05-17 08:48:50|3939.5|3938.5|3938.5|3937.5|3939.5|3938.5|3938.5|3937.5|150
1621241340000|2021-05-17 08:49:00|3938|3937|3937.5|3937|3938|3937|3937.5|3937|507
1621241350000|2021-05-17 08:49:10|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|427
1621241360000|2021-05-17 08:49:20|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938|620
1621241370000|2021-05-17 08:49:30|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|141
1621241380000|2021-05-17 08:49:40|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|24
1621241390000|2021-05-17 08:49:50|3940.5|3940|3940.5|3940|3941|3940.5|3940|3939.5|1507
1621241400000|2021-05-17 08:50:00||3939.5||3939.5||3940||3939.5|32
1621241410000|2021-05-17 08:50:10|3940|3939|3938.5|3938|3940|3939|3938.5|3938|334
1621241420000|2021-05-17 08:50:20||3937.5||3937.5||3937.5||3937.5|0
1621241430000|2021-05-17 08:50:30|3939|3938|3939|3938.5|3939|3938.5|3939|3938|239
1621241440000|2021-05-17 08:50:40|3938.5|3938|3939.5|3938.5|3939.5|3938.5|3938.5|3938|108
1621241450000|2021-05-17 08:50:50||3939||3938.5||3939||3938.5|0
1621241470000|2021-05-17 08:51:10|3939|3938|3939.5|3939|3939.5|3939|3938|3937.5|403
1621241480000|2021-05-17 08:51:20|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|249
1621241490000|2021-05-17 08:51:30|3939.5|3939|3939.5|3938.5|3939.5|3939|3939.5|3938.5|31
1621241500000|2021-05-17 08:51:40|3939||3939||3939||3939||0
1621241510000|2021-05-17 08:51:50|3939.5|3939|3939|3938.5|3940.5|3940|3939|3938.5|478
1621241520000|2021-05-17 08:52:00|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|91
1621241530000|2021-05-17 08:52:10|3940.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|150
1621241540000|2021-05-17 08:52:20|3941|3941|3940.5|3940|3941|3941|3940.5|3940|475
1621241550000|2021-05-17 08:52:30|3940|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|208
1621241570000|2021-05-17 08:52:50|3940.5||3940||3940.5||3940||0
1621241580000|2021-05-17 08:53:00|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|95
1621241590000|2021-05-17 08:53:10|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|0
1621241600000|2021-05-17 08:53:20|3940.5|3939|3939.5|3939|3940.5|3939|3939.5|3939|195
1621241610000|2021-05-17 08:53:30|3940||3940||3940||3940||205
1621241620000|2021-05-17 08:53:40||3939.5||3939.5||3939.5||3939.5|193
1621241640000|2021-05-17 08:54:00|3939.5|3939|3939.5|3939|3939.5|3939|3939|3938.5|652
1621241650000|2021-05-17 08:54:10|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|0
1621241660000|2021-05-17 08:54:20|3938.5|3938|3936.5|3935.5|3938.5|3938|3936.5|3935.5|301
1621241670000|2021-05-17 08:54:30|3937|3936|3937.5|3936.5|3937.5|3937|3937|3936|1787
1621241680000|2021-05-17 08:54:40|3938|3937|3937.5|3937|3938|3937|3937.5|3936.5|520
1621241690000|2021-05-17 08:54:50|3938||3937.5||3938||3937.5||0
1621241700000|2021-05-17 08:55:00|3937|3936.5|3939|3938|3939|3938|3937|3936.5|1258
1621241710000|2021-05-17 08:55:10|3938.5||3938.5||3939||3938.5||18
1621241730000|2021-05-17 08:55:30|3938|3937.5|3937.5|3937|3938|3937.5|3937.5|3937|638
1621241740000|2021-05-17 08:55:40|3938|3936.5|3938|3937|3938|3937|3937.5|3936.5|151
1621241750000|2021-05-17 08:55:50|3938.5|3937.5|3938|3937.5|3938.5|3938|3938|3937.5|936
1621241760000|2021-05-17 08:56:00|3937.5|3937|3938|3937|3938|3937.5|3937.5|3937|200
1621241770000|2021-05-17 08:56:10|3937.5||3937.5||3938||3937.5||0
1621241780000|2021-05-17 08:56:20|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|91
1621241790000|2021-05-17 08:56:30|3936.5|3936|3936.5|3935.5|3936.5|3936|3936.5|3935.5|403
1621241800000|2021-05-17 08:56:40|3937|3936|3937|3936|3937|3936|3937|3936|89
1621241810000|2021-05-17 08:56:50|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|114
1621241820000|2021-05-17 08:57:00|3936.5|3936|3938.5|3937.5|3938.5|3937.5|3936.5|3936|543
1621241830000|2021-05-17 08:57:10|3939|3938|3939|3938|3939|3938.5|3938.5|3938|312
1621241850000|2021-05-17 08:57:30|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|0
1621241860000|2021-05-17 08:57:40|3938|3938|3939|3938.5|3939|3938.5|3938|3937.5|150
1621241880000|2021-05-17 08:58:00|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|140
1621241890000|2021-05-17 08:58:10|3939|3937.5|3938.5|3937.5|3939|3938.5|3938|3937|283
1621241900000|2021-05-17 08:58:20|3938|3938|3938|3937.5|3938|3938|3938|3937.5|0
1621241910000|2021-05-17 08:58:30|3937.5|3937|3938|3937|3938|3937|3937.5|3937|195
1621241920000|2021-05-17 08:58:40||3937.5||3937.5||3937.5||3937.5|0
1621241930000|2021-05-17 08:58:50|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|896
1621241940000|2021-05-17 08:59:00|3939|3938.5|3939.5|3938.5|3939.5|3939|3939|3938.5|129
1621241950000|2021-05-17 08:59:10|3939|3938|3939|3938.5|3939|3938.5|3939|3938|0
1621241960000|2021-05-17 08:59:20||3938||3938.5||3938.5||3938|0
1621241970000|2021-05-17 08:59:30|3939.5|3939|3940|3939|3940|3939.5|3939|3938.5|1485
1621241980000|2021-05-17 08:59:40|3940.5|3939.5|3943|3942.5|3943|3942.5|3940.5|3939.5|1904
1621241990000|2021-05-17 08:59:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|516
1621242000000|2021-05-17 09:00:00|3943|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|744
1621242010000|2021-05-17 09:00:10|3943||3943||3943||3943||0
1621242020000|2021-05-17 09:00:20|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|660
1621242030000|2021-05-17 09:00:30|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|279
1621242040000|2021-05-17 09:00:40|3941|3940.5|3942.5|3941.5|3942.5|3942|3941|3940.5|2072
1621242050000|2021-05-17 09:00:50|3942|3941|3941.5|3941|3942|3941|3941.5|3941|1122
1621242060000|2021-05-17 09:01:00|3941|3940.5|3941|3940.5|3941|3940.5|3940.5|3940|1204
1621242070000|2021-05-17 09:01:10|3941.5|3941|3942|3941.5|3942|3941.5|3941.5|3941|4
1621242090000|2021-05-17 09:01:30|||||||||58
1621242100000|2021-05-17 09:01:40|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|318
1621242110000|2021-05-17 09:01:50|3941|3940.5|3941|3940.5|3941|3940.5|3940.5|3940|1226
1621242120000|2021-05-17 09:02:00|||||||||12
1621242130000|2021-05-17 09:02:10|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|484
1621242140000|2021-05-17 09:02:20|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|143
1621242150000|2021-05-17 09:02:30|3940.5|3940|3941|3940|3941|3940.5|3940.5|3940|1144
1621242160000|2021-05-17 09:02:40|3941.5|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|1312
1621242170000|2021-05-17 09:02:50|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941|311
1621242180000|2021-05-17 09:03:00|3942.5|3942|3943|3942.5|3943.5|3943|3942|3941.5|975
1621242190000|2021-05-17 09:03:10|3943.5||3943.5||3943.5||3943.5||1
1621242200000|2021-05-17 09:03:20||3943||3943||3943||3943|0
1621242210000|2021-05-17 09:03:30|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|305
1621242220000|2021-05-17 09:03:40|3943|3943|3943|3942.5|3943.5|3943|3943|3942.5|646
1621242230000|2021-05-17 09:03:50|3943.5|3942|3942.5|3941.5|3943.5|3942|3942|3941.5|1917
1621242240000|2021-05-17 09:04:00|3943|3942|3943|3942.5|3943|3942.5|3943|3941.5|497
1621242280000|2021-05-17 09:04:40|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3941.5|680
1621242290000|2021-05-17 09:04:50|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|539
1621242300000|2021-05-17 09:05:00|3942|3941.5|3942|3941|3942|3941.5|3941|3940.5|1489
1621242310000|2021-05-17 09:05:10|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|474
1621242320000|2021-05-17 09:05:20|3943|3942.5|3943|3942.5|3943.5|3942.5|3943|3942.5|480
1621242330000|2021-05-17 09:05:30|3942.5|3942|3942.5|3942|3942.5|3942.5|3942.5|3942|1307
1621242340000|2021-05-17 09:05:40|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|228
1621242350000|2021-05-17 09:05:50|3942||3942||3942||3942||0
1621242360000|2021-05-17 09:06:00|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|239
1621242370000|2021-05-17 09:06:10|||||||||68
1621242380000|2021-05-17 09:06:20|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|185
1621242390000|2021-05-17 09:06:30|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|866
1621242400000|2021-05-17 09:06:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|250
1621242410000|2021-05-17 09:06:50|3939.5||3939||3939.5||3939||118
1621242420000|2021-05-17 09:07:00|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|238
1621242430000|2021-05-17 09:07:10||3938.5||3939||3939||3938.5|0
1621242440000|2021-05-17 09:07:20|3939|3938.5|3938|3937.5|3939|3938.5|3938|3937|1158
1621242450000|2021-05-17 09:07:30|3937.5|3937|3937.5|3937|3938|3937.5|3937.5|3937|298
1621242460000|2021-05-17 09:07:40|3937|3936.5|3937|3936|3937|3937|3937|3936|636
1621242470000|2021-05-17 09:07:50||3936.5||3936.5||3936.5||3936|1
1621242480000|2021-05-17 09:08:00|3937.5|3936|3937|3936.5|3937.5|3936.5|3937|3936|680
1621242520000|2021-05-17 09:08:40|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|1696
1621242530000|2021-05-17 09:08:50|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|664
1621242540000|2021-05-17 09:09:00|3937|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|1340
1621242550000|2021-05-17 09:09:10|3937.5||3937.5||3937.5||3937.5||0
1621242560000|2021-05-17 09:09:20|3937|3937|3937.5|3937|3937.5|3937|3937|3937|668
1621242570000|2021-05-17 09:09:30|3938|3937.5|3938.5|3938|3939|3938|3938|3937.5|2635
1621242580000|2021-05-17 09:09:40|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|852
1621242590000|2021-05-17 09:09:50|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|535
1621242600000|2021-05-17 09:10:00|3939|3938.5|3938.5|3938|3940|3939|3938.5|3938|358
1621242610000|2021-05-17 09:10:10|3938|3937.5|3937.5|3936.5|3938.5|3938|3937.5|3936.5|498
1621242620000|2021-05-17 09:10:20|3938|3937|3937.5|3937|3938|3937.5|3937.5|3937|62
1621242630000|2021-05-17 09:10:30|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|352
1621242640000|2021-05-17 09:10:40|3938|3936.5|3937.5|3936.5|3938|3936.5|3937|3936.5|0
1621242650000|2021-05-17 09:10:50|3937|3936|3937|3936.5|3937|3936.5|3937|3936|824
1621242660000|2021-05-17 09:11:00|3937.5||3937.5||3937.5||3937.5||0
1621242670000|2021-05-17 09:11:10|3937||3937||3937||3937||0
1621242680000|2021-05-17 09:11:20|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|185
1621242690000|2021-05-17 09:11:30|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|698
1621242700000|2021-05-17 09:11:40|3936.5|3936|3936|3935.5|3936.5|3936|3935.5|3935|4285
1621242710000|2021-05-17 09:11:50|3936.5||3936||3936.5||3936||0
1621242720000|2021-05-17 09:12:00|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|115
1621242730000|2021-05-17 09:12:10|3935|3934.5|3933|3932.5|3935|3934.5|3933|3932.5|847
1621242740000|2021-05-17 09:12:20|3932.5|3932|3933.5|3933|3933.5|3933|3932.5|3931.5|1133
1621242750000|2021-05-17 09:12:30|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|560
1621242760000|2021-05-17 09:12:40|3933.5|3932.5|3933|3932|3933.5|3932.5|3933|3932|0
1621242770000|2021-05-17 09:12:50|3933.5|3932.5|3934|3933|3934|3933.5|3933.5|3932.5|1197
1621242780000|2021-05-17 09:13:00|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|150
1621242790000|2021-05-17 09:13:10|3934.5|3934.5|3935.5|3934.5|3935.5|3934.5|3934.5|3934.5|0
1621242800000|2021-05-17 09:13:20|3936|3935|3936|3935.5|3936|3935.5|3936|3935|0
1621242810000|2021-05-17 09:13:30|3935.5|3935|3936|3935|3936.5|3936|3935.5|3935|719
1621242820000|2021-05-17 09:13:40|3936.5|3935.5|3935.5|3935|3936.5|3935.5|3935|3934|1374
1621242830000|2021-05-17 09:13:50|3936|3935.5|3936|3935.5|3936|3935.5|3935.5|3935.5|0
1621242840000|2021-05-17 09:14:00|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|97
1621242850000|2021-05-17 09:14:10|3936|3935|3936.5|3936|3937|3936.5|3936|3935|769
1621242860000|2021-05-17 09:14:20|3936|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|419
1621242870000|2021-05-17 09:14:30||3934.5||3934.5||3934.5||3934.5|0
1621242880000|2021-05-17 09:14:40||3935||3935||3935||3935|117
1621242890000|2021-05-17 09:14:50|||||||||10
1621242900000|2021-05-17 09:15:00|3935|3934.5|3934.5|3934|3935.5|3934.5|3934|3933|1210
1621242910000|2021-05-17 09:15:10|||||||||5
1621242920000|2021-05-17 09:15:20|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|608
1621242930000|2021-05-17 09:15:30|3934.5|3933.5|3934.5|3934|3934.5|3934|3933.5|3933|2
1621242940000|2021-05-17 09:15:40|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934|685
1621242950000|2021-05-17 09:15:50|3935|3935|3935|3934.5|3935.5|3935|3935|3934.5|241
1621242960000|2021-05-17 09:16:00|3934.5|3934|3935|3934|3935|3934|3934.5|3934|528
1621242970000|2021-05-17 09:16:10|3934.5|3934.5|3935|3934.5|3935|3934.5|3934.5|3934.5|0
1621242990000|2021-05-17 09:16:30|3935.5|3935|3936|3935|3936|3935|3935|3934.5|1782
1621243000000|2021-05-17 09:16:40|3935.5|3934.5|3935|3934.5|3935.5|3934.5|3934.5|3934|634
1621243040000|2021-05-17 09:17:20|3934.5|3934|3934.5|3933.5|3934.5|3934|3933.5|3933|669
1621243050000|2021-05-17 09:17:30|3934|3934|3934|3933|3934|3934|3934|3933|178
1621243060000|2021-05-17 09:17:40||3933.5||3933.5||3933.5||3933.5|0
1621243070000|2021-05-17 09:17:50|3933.5|3933|3933|3932.5|3933.5|3933|3932.5|3931.5|1679
1621243080000|2021-05-17 09:18:00|3932.5|3932|3931.5|3931|3932.5|3932|3931.5|3931|464
1621243090000|2021-05-17 09:18:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|131
1621243100000|2021-05-17 09:18:20|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|330
1621243110000|2021-05-17 09:18:30|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|446
1621243120000|2021-05-17 09:18:40|3930||3930||3930.5||3930||0
1621243130000|2021-05-17 09:18:50|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|1928
1621243140000|2021-05-17 09:19:00|3929.5|3929|3932|3931|3932.5|3931.5|3929.5|3928.5|1493
1621243150000|2021-05-17 09:19:10|3931.5|3931.5|3931.5|3931|3932|3931.5|3931|3930.5|662
1621243160000|2021-05-17 09:19:20|3932||3932||3932||3932||0
1621243170000|2021-05-17 09:19:30|3931.5|3931.5|3931.5|3930.5|3932|3931.5|3931.5|3930.5|381
1621243180000|2021-05-17 09:19:40||3931||3931||3931||3931|0
1621243190000|2021-05-17 09:19:50|3931|3930.5|3930|3929.5|3931|3930.5|3930|3929|1014
1621243200000|2021-05-17 09:20:00|3930.5|3930|3930|3929|3930.5|3930|3929.5|3929|1
1621243210000|2021-05-17 09:20:10|3929.5|3928.5|3929.5|3928.5|3930|3929|3929.5|3928.5|0
1621243220000|2021-05-17 09:20:20|3929|3929|3929|3928.5|3929.5|3929|3929|3928.5|0
1621243230000|2021-05-17 09:20:30|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|354
1621243240000|2021-05-17 09:20:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|658
1621243250000|2021-05-17 09:20:50|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|763
1621243260000|2021-05-17 09:21:00|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|992
1621243270000|2021-05-17 09:21:10|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929|948
1621243280000|2021-05-17 09:21:20|3930.5||3930||3930.5||3930||792
1621243290000|2021-05-17 09:21:30|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|690
1621243300000|2021-05-17 09:21:40|3931|3930.5|3930.5|3929.5|3931.5|3930.5|3930.5|3929.5|603
1621243310000|2021-05-17 09:21:50|3930|3929|3929.5|3929|3930|3929|3929.5|3928.5|0
1621243340000|2021-05-17 09:22:20|3929|3928.5|3928|3927.5|3929|3928.5|3928|3927.5|549
1621243370000|2021-05-17 09:22:50|3927.5|3927|3927|3926|3927.5|3927|3926.5|3926|1137
1621243380000|2021-05-17 09:23:00|3926.5||3926.5||3927||3926.5||0
1621243390000|2021-05-17 09:23:10|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|1122
1621243400000|2021-05-17 09:23:20|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925|1577
1621243410000|2021-05-17 09:23:30|3926|3925|3926|3925|3926|3925|3925|3924.5|1644
1621243420000|2021-05-17 09:23:40|3925.5|3924.5|3925|3924.5|3926|3924.5|3925|3924.5|142
1621243430000|2021-05-17 09:23:50|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|975
1621243450000|2021-05-17 09:24:10|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|503
1621243470000|2021-05-17 09:24:30|||||||||390
1621243480000|2021-05-17 09:24:40|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|219
1621243490000|2021-05-17 09:24:50|3928.5|3927|3928.5|3928|3928.5|3928|3928.5|3927|50
1621243500000|2021-05-17 09:25:00|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|250
1621243510000|2021-05-17 09:25:10|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|291
1621243530000|2021-05-17 09:25:30|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|250
1621243540000|2021-05-17 09:25:40|||||||||101
1621243550000|2021-05-17 09:25:50|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|108
1621243560000|2021-05-17 09:26:00|3927|3926.5|3926.5|3925.5|3927|3926.5|3926|3925.5|487
1621243570000|2021-05-17 09:26:10|3927|3926|3927|3926.5|3927|3926.5|3927|3925.5|0
1621243580000|2021-05-17 09:26:20|3927.5|3926|3928|3927|3928|3927|3927.5|3926|501
1621243590000|2021-05-17 09:26:30|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|0
1621243600000|2021-05-17 09:26:40||3927||3927.5||3927.5||3927|266
1621243610000|2021-05-17 09:26:50|3928.5|3927|3929.5|3929|3929.5|3929|3928.5|3927|893
1621243620000|2021-05-17 09:27:00|3929|3928.5|3928.5|3927.5|3929|3928.5|3928|3927.5|399
1621243630000|2021-05-17 09:27:10|3929|3928|3928.5|3928|3929|3928|3928.5|3928|522
1621243640000|2021-05-17 09:27:20|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|154
1621243650000|2021-05-17 09:27:30||3928||3928||3928||3927.5|0
1621243660000|2021-05-17 09:27:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|241
1621243670000|2021-05-17 09:27:50|3928.5|3928|3929|3928.5|3929|3928.5|3928|3927.5|566
1621243680000|2021-05-17 09:28:00|3929.5|3929|3930|3929.5|3931|3930|3929.5|3929|768
1621243690000|2021-05-17 09:28:10|3929.5|3929|3930|3929|3930|3929|3929.5|3928.5|366
1621243700000|2021-05-17 09:28:20|3930.5|3929.5|3931.5|3931|3932|3931|3930|3929.5|811
1621243710000|2021-05-17 09:28:30|3931|3930.5|3930|3929.5|3931|3930.5|3930|3929.5|96
1621243720000|2021-05-17 09:28:40|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928|1902
1621243730000|2021-05-17 09:28:50|3929|3928|3928.5|3928|3929|3928|3928.5|3928|95
1621243740000|2021-05-17 09:29:00|3929|3928.5|3929|3928|3929|3928.5|3929|3928|229
1621243750000|2021-05-17 09:29:10|3928.5|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|0
1621243770000|2021-05-17 09:29:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|62
1621243780000|2021-05-17 09:29:40|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|398
1621243790000|2021-05-17 09:29:50|3930.5|3930|3932.5|3932|3932.5|3932|3930.5|3930|2723
1621243800000|2021-05-17 09:30:00|3932|3931.5|3931|3930|3932|3931.5|3930|3929.5|1300
1621243810000|2021-05-17 09:30:10|3930.5|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|134
1621243820000|2021-05-17 09:30:20|3931|3930.5|3930.5|3930|3931|3930.5|3930|3929.5|1046
1621243830000|2021-05-17 09:30:30|3930|3929.5|3928|3927.5|3930|3930|3928|3927|493
1621243840000|2021-05-17 09:30:40|3928.5|3928|3930|3929|3930|3929|3928.5|3928|401
1621243850000|2021-05-17 09:30:50||3929.5||3929.5||3929.5||3929.5|0
1621243860000|2021-05-17 09:31:00|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|82
1621243870000|2021-05-17 09:31:10|||||||||250
1621243880000|2021-05-17 09:31:20|3930.5|3930|3930|3929.5|3930.5|3930|3929.5|3929|541
1621243890000|2021-05-17 09:31:30|||||||||100
1621243900000|2021-05-17 09:31:40|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|90
1621243910000|2021-05-17 09:31:50|3930|3929|3929|3928|3930|3929|3929|3928|269
1621243920000|2021-05-17 09:32:00|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929.5|3928.5|140
1621243930000|2021-05-17 09:32:10|3929||3929.5||3929.5||3929||0
1621243940000|2021-05-17 09:32:20|3929||3929.5||3929.5||3929||0
1621243950000|2021-05-17 09:32:30|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|267
1621243960000|2021-05-17 09:32:40|3930||3930||3930||3930||0
1621243970000|2021-05-17 09:32:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|5
1621243980000|2021-05-17 09:33:00|3930|3928.5|3930|3929.5|3930|3929.5|3929.5|3928.5|2750
1621243990000|2021-05-17 09:33:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|214
1621244000000|2021-05-17 09:33:20|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|606
1621244010000|2021-05-17 09:33:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|294
1621244030000|2021-05-17 09:33:50|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927|581
1621244040000|2021-05-17 09:34:00|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3927.5|0
1621244060000|2021-05-17 09:34:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|13
1621244070000|2021-05-17 09:34:30|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|371
1621244080000|2021-05-17 09:34:40|||||||||140
1621244100000|2021-05-17 09:35:00|3928|3927.5|3928.5|3928|3928.5|3928|3927.5|3926.5|2249
1621244110000|2021-05-17 09:35:10|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|522
1621244120000|2021-05-17 09:35:20|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|790
1621244140000|2021-05-17 09:35:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|128
1621244150000|2021-05-17 09:35:50|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|338
1621244160000|2021-05-17 09:36:00|3930.5||3930||3930.5||3930||0
1621244170000|2021-05-17 09:36:10|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3928.5|1544
1621244180000|2021-05-17 09:36:20|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|538
1621244190000|2021-05-17 09:36:30|3931|3930.5|3933|3932|3933|3932|3931|3930.5|354
1621244200000|2021-05-17 09:36:40|3933.5|3932.5|3933|3932|3933.5|3932.5|3932.5|3931.5|150
1621244210000|2021-05-17 09:36:50|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932|220
1621244220000|2021-05-17 09:37:00|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|676
1621244230000|2021-05-17 09:37:10|3933|3932.5|3933|3932.5|3933.5|3933|3933|3932|1025
1621244240000|2021-05-17 09:37:20|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3932.5|419
1621244250000|2021-05-17 09:37:30|3934|3934|3934.5|3934|3935|3934.5|3934|3933.5|1171
1621244260000|2021-05-17 09:37:40|3935|3934.5|3935.5|3935|3935.5|3935|3934.5|3934.5|557
1621244270000|2021-05-17 09:37:50|3936|3935.5|3936.5|3936|3936.5|3936|3935.5|3935.5|0
1621244280000|2021-05-17 09:38:00|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3935.5|3935|900
1621244290000|2021-05-17 09:38:10|3937|3936|3937|3936|3937|3936.5|3936.5|3936|283
1621244300000|2021-05-17 09:38:20|3937.5|3936.5|3936.5|3936|3937.5|3936.5|3936|3935.5|956
1621244310000|2021-05-17 09:38:30|3936|3935.5|3936|3935.5|3936|3935.5|3935.5|3935|915
1621244330000|2021-05-17 09:38:50|3935.5|3935|3936|3935|3936|3935|3935.5|3935|158
1621244340000|2021-05-17 09:39:00|3935.5|3934.5|3934|3933.5|3935.5|3934.5|3934|3933.5|641
1621244350000|2021-05-17 09:39:10|3933.5|3933|3933|3932.5|3933.5|3933.5|3933|3932.5|0
1621244360000|2021-05-17 09:39:20|3932.5|3932|3932|3931|3932.5|3932|3932|3931|239
1621244370000|2021-05-17 09:39:30|3931.5|3930.5|3930.5|3930|3931.5|3930.5|3930.5|3930|55
1621244380000|2021-05-17 09:39:40|3931|3929.5|3931|3930|3931|3930.5|3931|3929.5|562
1621244390000|2021-05-17 09:39:50|3930.5||3930.5||3930.5||3930.5||0
1621244400000|2021-05-17 09:40:00|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|60
1621244410000|2021-05-17 09:40:10|3930.5|3930|3929.5|3928.5|3930.5|3930|3929|3928.5|1418
1621244420000|2021-05-17 09:40:20|3929|3928|3930.5|3930|3931|3930.5|3929|3928|1199
1621244430000|2021-05-17 09:40:30|3931|3929.5|3931|3930|3931.5|3930.5|3930.5|3929.5|366
1621244440000|2021-05-17 09:40:40|3930.5|3930.5|3931|3930|3931|3930.5|3930.5|3929.5|1508
1621244450000|2021-05-17 09:40:50|3930.5|3930.5|3930.5|3930|3930.5|3930.5|3930.5|3930|0
1621244460000|2021-05-17 09:41:00|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929|448
1621244470000|2021-05-17 09:41:10|3930.5|3929|3930.5|3930|3931|3930|3929.5|3929|89
1621244480000|2021-05-17 09:41:20|||||||||1
1621244490000|2021-05-17 09:41:30|3931||3931||3931||3931||0
1621244500000|2021-05-17 09:41:40|3930.5|3930.5|3930|3929.5|3930.5|3930.5|3930|3929.5|710
1621244510000|2021-05-17 09:41:50|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|90
1621244520000|2021-05-17 09:42:00|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|152
1621244530000|2021-05-17 09:42:10|3932|3931|3932|3931|3932|3931.5|3932|3931|788
1621244540000|2021-05-17 09:42:20|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931|3930.5|952
1621244550000|2021-05-17 09:42:30|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|0
1621244560000|2021-05-17 09:42:40|3932|3931|3931.5|3931|3932|3931|3931.5|3930.5|0
1621244570000|2021-05-17 09:42:50|||||||||38
1621244580000|2021-05-17 09:43:00|3931|3930.5|3931.5|3931|3931.5|3931|3930.5|3930|432
1621244590000|2021-05-17 09:43:10|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|0
1621244600000|2021-05-17 09:43:20|||||||||25
1621244610000|2021-05-17 09:43:30|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|107
1621244620000|2021-05-17 09:43:40|3933|3932.5|3932.5|3931.5|3934|3933.5|3932.5|3931.5|4725
1621244630000|2021-05-17 09:43:50|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|150
1621244640000|2021-05-17 09:44:00|3932|3931|3932|3931|3932|3931.5|3931.5|3931|0
1621244650000|2021-05-17 09:44:10|3932.5|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3930.5|1675
1621244660000|2021-05-17 09:44:20|3931|3930.5|3932|3931.5|3932.5|3931.5|3931|3930.5|692
1621244670000|2021-05-17 09:44:30|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|388
1621244680000|2021-05-17 09:44:40|3932.5||3932||3932.5||3932||476
1621244690000|2021-05-17 09:44:50|3931.5|3931|3931.5|3931|3932|3931|3931.5|3931|274
1621244700000|2021-05-17 09:45:00|3932|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|589
1621244710000|2021-05-17 09:45:10|3931.5|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|0
1621244720000|2021-05-17 09:45:20|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|133
1621244730000|2021-05-17 09:45:30|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|90
1621244740000|2021-05-17 09:45:40|3931|3931|3932|3931.5|3932|3931.5|3931|3931|570
1621244750000|2021-05-17 09:45:50|3932.5|3931|3933|3932|3933.5|3933|3932.5|3931|233
1621244760000|2021-05-17 09:46:00|3933.5|3932.5|3933|3932|3933.5|3933|3933|3932|1394
1621244770000|2021-05-17 09:46:10|3933.5|3932.5|3933.5|3933|3934|3933|3933|3932.5|111
1621244780000|2021-05-17 09:46:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|3
1621244790000|2021-05-17 09:46:30|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|463
1621244800000|2021-05-17 09:46:40|3932||3932||3932||3932||150
1621244820000|2021-05-17 09:47:00|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3931|212
1621244830000|2021-05-17 09:47:10|3932|3931.5|3932|3931.5|3933|3932|3931.5|3931|218
1621244840000|2021-05-17 09:47:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3930.5|784
1621244850000|2021-05-17 09:47:30|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|1000
1621244860000|2021-05-17 09:47:40||3930.5||3931||3931||3930.5|0
1621244870000|2021-05-17 09:47:50|3932|3931.5|3931.5|3930.5|3932.5|3932|3931.5|3930.5|1106
1621244880000|2021-05-17 09:48:00|3931||3931||3931||3931||0
1621244890000|2021-05-17 09:48:10|3931.5|3931|3932|3931|3932|3931|3931.5|3931|162
1621244900000|2021-05-17 09:48:20||3931.5||3931.5||3931.5||3931.5|0
1621244910000|2021-05-17 09:48:30|3932.5|3932|3932.5|3932|3932.5|3932|3932|3932|174
1621244920000|2021-05-17 09:48:40|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|100
1621244930000|2021-05-17 09:48:50|3934|3933.5|3934.5|3934|3934.5|3934|3933.5|3933|867
1621244940000|2021-05-17 09:49:00|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|447
1621244950000|2021-05-17 09:49:10|3933.5|3933|3933|3932|3933.5|3933|3932.5|3932|401
1621244960000|2021-05-17 09:49:20|3932.5|3932.5|3935|3934|3935|3934|3932.5|3932.5|751
1621244970000|2021-05-17 09:49:30|3935.5|3934.5|3936|3935.5|3936|3935.5|3935.5|3934.5|137
1621244980000|2021-05-17 09:49:40|3936.5|3935|3934.5|3934|3936.5|3935|3934.5|3934|938
1621244990000|2021-05-17 09:49:50|3935||3934.5||3935||3934.5||133
1621245000000|2021-05-17 09:50:00|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|653
1621245010000|2021-05-17 09:50:10|3933.5|3933.5|3933.5|3933|3933.5|3933.5|3933|3932.5|2057
1621245020000|2021-05-17 09:50:20|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933|722
1621245030000|2021-05-17 09:50:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|89
1621245040000|2021-05-17 09:50:40|3934|3933.5|3933.5|3932.5|3934|3933.5|3933.5|3932.5|195
1621245050000|2021-05-17 09:50:50|3933|3932|3933|3932.5|3933|3932.5|3933|3932|0
1621245060000|2021-05-17 09:51:00|3932.5|3932|3932.5|3932|3933|3932|3931.5|3930.5|444
1621245070000|2021-05-17 09:51:10|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3930.5|527
1621245080000|2021-05-17 09:51:20|3932|3930.5|3932.5|3932|3932.5|3932|3932|3930.5|3501
1621245090000|2021-05-17 09:51:30|3932|3931.5|3933.5|3933|3934|3933|3932|3931|6941
1621245100000|2021-05-17 09:51:40|3934||3934||3934||3933.5||1076
1621245110000|2021-05-17 09:51:50|3934.5|3933.5|3934.5|3933.5|3935|3934|3934|3933.5|94
1621245120000|2021-05-17 09:52:00|3934|3933|3934.5|3934|3934.5|3934|3933.5|3933|0
1621245130000|2021-05-17 09:52:10|3935|3934.5|3936.5|3935.5|3936.5|3936|3935|3934.5|465
1621245140000|2021-05-17 09:52:20|3936|3936|3935.5|3935|3936.5|3936|3935.5|3935|469
1621245150000|2021-05-17 09:52:30|3936|3934.5|3935.5|3935|3936|3935|3935|3934|1034
1621245160000|2021-05-17 09:52:40|3936|3934.5|3935.5|3934.5|3936|3934.5|3935.5|3934.5|0
1621245170000|2021-05-17 09:52:50|3935|3935|3934.5|3933.5|3935|3935|3934.5|3933.5|384
1621245180000|2021-05-17 09:53:00|3934|3934|3934|3933.5|3934|3934|3934|3933|100
1621245190000|2021-05-17 09:53:10|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|282
1621245210000|2021-05-17 09:53:30|3933.5|3933|3934|3933|3934|3933|3933|3932.5|7002
1621245220000|2021-05-17 09:53:40|3933.5|3933.5|3933.5|3933|3933.5|3933.5|3933.5|3933|534
1621245230000|2021-05-17 09:53:50|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|284
1621245240000|2021-05-17 09:54:00|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|250
1621245250000|2021-05-17 09:54:10|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|588
1621245280000|2021-05-17 09:54:40|3933|3932.5|3933|3932.5|3933.5|3933|3932.5|3932|10844
1621245290000|2021-05-17 09:54:50||3932||3932.5||3932.5||3932|0
1621245300000|2021-05-17 09:55:00||3932||3932.5||3932.5||3932|110
1621245320000|2021-05-17 09:55:20|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|3264
1621245330000|2021-05-17 09:55:30|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|4121
1621245340000|2021-05-17 09:55:40|3932.5||3932.5||3932.5||3932.5||381
1621245350000|2021-05-17 09:55:50|3932||3932||3932||3932||0
1621245360000|2021-05-17 09:56:00|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|833
1621245370000|2021-05-17 09:56:10|3931|3930|3931|3930|3931|3930.5|3930.5|3930|1183
1621245380000|2021-05-17 09:56:20||3930.5||3930||3930.5||3930|0
1621245390000|2021-05-17 09:56:30|3931.5|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|1286
1621245400000|2021-05-17 09:56:40|3932|3931.5|3933|3932.5|3933.5|3932.5|3932|3931.5|1756
1621245410000|2021-05-17 09:56:50|3933.5|3932|3932|3931.5|3933.5|3932|3932|3931.5|318
1621245420000|2021-05-17 09:57:00|3932.5||3932.5||3932.5||3932||717
1621245430000|2021-05-17 09:57:10|3932|3931|3931.5|3931|3932|3931|3931.5|3930.5|0
1621245440000|2021-05-17 09:57:20|3932|3931.5|3931|3930.5|3932|3931.5|3931|3930.5|201
1621245450000|2021-05-17 09:57:30|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|482
1621245460000|2021-05-17 09:57:40|3931.5|3931|3932.5|3932|3933|3932|3931.5|3931|969
1621245470000|2021-05-17 09:57:50|3933|3932.5|3934|3933.5|3934.5|3933.5|3933|3932.5|558
1621245480000|2021-05-17 09:58:00|3934.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3934|811
1621245490000|2021-05-17 09:58:10|3934.5|3934|3933|3932|3934.5|3934|3933|3932|753
1621245500000|2021-05-17 09:58:20||3932.5||3932.5||3932.5||3932.5|0
1621245510000|2021-05-17 09:58:30|3932.5|3932|3932|3931.5|3932.5|3932|3931.5|3931|114
1621245520000|2021-05-17 09:58:40|3932.5|3932|3932.5|3932|3933|3932|3932.5|3932|387
1621245530000|2021-05-17 09:58:50|3933|3931.5|3932|3931|3933|3931.5|3932|3931|1020
1621245550000|2021-05-17 09:59:10|3931.5||3931.5||3931.5||3931.5||863
1621245560000|2021-05-17 09:59:20|3932||3932||3932||3931.5||69
1621245570000|2021-05-17 09:59:30||3931.5||3931.5||3931.5||3931.5|0
1621245580000|2021-05-17 09:59:40|||||||||171
1621245600000|2021-05-17 10:00:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|308
1621245610000|2021-05-17 10:00:10|3932|3931.5|3931|3930.5|3932|3931.5|3931|3930.5|1245
1621245620000|2021-05-17 10:00:20|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|0
1621245640000|2021-05-17 10:00:40|3931.5|3931|3932|3931|3932|3931.5|3931.5|3931|1278
1621245650000|2021-05-17 10:00:50|3931.5|3931.5|3932|3931.5|3932|3931.5|3931.5|3931|390
1621245660000|2021-05-17 10:01:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1621245670000|2021-05-17 10:01:10|3932|3931.5|3931.5|3931|3932|3931.5|3931|3930.5|392
1621245680000|2021-05-17 10:01:20|3931|3930.5|3931.5|3930.5|3932|3931|3931|3930.5|1713
1621245690000|2021-05-17 10:01:30|3931||3931||3931||3931||436
1621245700000|2021-05-17 10:01:40|||||||||1
1621245710000|2021-05-17 10:01:50|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|281
1621245720000|2021-05-17 10:02:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|1171
1621245730000|2021-05-17 10:02:10|||||||||17
1621245740000|2021-05-17 10:02:20|||||||||2
1621245750000|2021-05-17 10:02:30|3930|3929.5|3929|3928|3930|3929.5|3929|3928|3065
1621245760000|2021-05-17 10:02:40|3928.5|3928.5|3928.5|3928|3928.5|3928.5|3928.5|3927.5|0
1621245770000|2021-05-17 10:02:50|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|502
1621245780000|2021-05-17 10:03:00|3928|3928|3927.5|3927|3928|3928|3927.5|3927|622
1621245790000|2021-05-17 10:03:10|3927|3926.5|3927.5|3927|3928|3927|3926.5|3926|181
1621245800000|2021-05-17 10:03:20|3927|3926.5|3926.5|3926|3927.5|3926.5|3926.5|3926|757
1621245810000|2021-05-17 10:03:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|280
1621245820000|2021-05-17 10:03:40|3927.5|3927|3928|3927.5|3928.5|3928|3927.5|3927|357
1621245830000|2021-05-17 10:03:50|3928.5||3928||3928.5||3928||1
1621245840000|2021-05-17 10:04:00|3927.5|3927|3928.5|3927.5|3928.5|3927.5|3926.5|3926|894
1621245850000|2021-05-17 10:04:10|3928|3928|3928.5|3928|3929|3928|3928|3928|90
1621245860000|2021-05-17 10:04:20|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|0
1621245870000|2021-05-17 10:04:30|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|246
1621245880000|2021-05-17 10:04:40|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|111
1621245890000|2021-05-17 10:04:50|3929|3928.5|3930|3929|3930|3929|3929|3928.5|42
1621245900000|2021-05-17 10:05:00|3930.5|3929.5|3929.5|3928.5|3930.5|3930|3929.5|3928.5|123
1621245910000|2021-05-17 10:05:10|3929|3929|3929.5|3929|3929.5|3929|3929|3928.5|79
1621245920000|2021-05-17 10:05:20|||||||||70
1621245930000|2021-05-17 10:05:30|3929|3928.5|3929|3928.5|3929.5|3929|3929|3928|111
1621245950000|2021-05-17 10:05:50|3929.5|3929|3930.5|3930|3931|3930|3929.5|3929|1448
1621245970000|2021-05-17 10:06:10|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|754
1621245980000|2021-05-17 10:06:20|3930.5|3929|3929.5|3929|3930.5|3929|3929.5|3929|330
1621245990000|2021-05-17 10:06:30|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|336
1621246010000|2021-05-17 10:06:50|3929.5|3929|3930|3929|3930|3929|3929.5|3929|5
1621246020000|2021-05-17 10:07:00|3929.5||3929.5||3929.5||3929.5||0
1621246030000|2021-05-17 10:07:10|3929|3928.5|3929|3928|3929.5|3929|3928.5|3928|1025
1621246040000|2021-05-17 10:07:20|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|0
1621246050000|2021-05-17 10:07:30||3928||3928.5||3928.5||3928|0
1621246060000|2021-05-17 10:07:40|3928.5|3928|3929|3928|3929|3928|3928.5|3928|150
1621246070000|2021-05-17 10:07:50|3928.5|3928.5|3929|3928|3929|3928.5|3928.5|3928|247
1621246080000|2021-05-17 10:08:00||3928.5||3928.5||3928.5||3928.5|50
1621246090000|2021-05-17 10:08:10|3929.5|3929|3928|3927.5|3929.5|3929|3928|3927.5|1608
1621246100000|2021-05-17 10:08:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|522
1621246110000|2021-05-17 10:08:30|||||||||450
1621246120000|2021-05-17 10:08:40|3927|3926.5|3927|3926|3927|3926.5|3927|3926|1005
1621246130000|2021-05-17 10:08:50|3927.5|3926.5|3927|3926|3927.5|3927|3927|3926|562
1621246140000|2021-05-17 10:09:00|3927.5|3926.5|3929|3928|3929|3928.5|3927.5|3926.5|576
1621246150000|2021-05-17 10:09:10|3928.5|3927.5|3926.5|3926|3928.5|3927.5|3926|3925.5|9946
1621246160000|2021-05-17 10:09:20|3927|3926.5|3925.5|3925|3927|3926.5|3925.5|3925|1149
1621246180000|2021-05-17 10:09:40|3925|3924.5|3925|3924|3925|3924.5|3924.5|3924|2097
1621246190000|2021-05-17 10:09:50|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|1120
1621246200000|2021-05-17 10:10:00|3923.5|3923|3923|3922|3924|3923.5|3923|3922|274
1621246210000|2021-05-17 10:10:10|3922.5|3922.5|3923.5|3923|3923.5|3923|3922.5|3922.5|1028
1621246220000|2021-05-17 10:10:20|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|0
1621246230000|2021-05-17 10:10:30|3924|3923.5|3924.5|3924|3925|3924.5|3924|3923.5|1432
1621246240000|2021-05-17 10:10:40|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|869
1621246250000|2021-05-17 10:10:50|||||||||2
1621246260000|2021-05-17 10:11:00|3924.5|3924|3924|3923|3925|3924.5|3923.5|3922.5|1119
1621246270000|2021-05-17 10:11:10|3924.5|3923.5|3924.5|3924|3925|3924|3924.5|3923.5|349
1621246280000|2021-05-17 10:11:20|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3923.5|3923|572
1621246290000|2021-05-17 10:11:30|3924|3924|3924.5|3924|3924.5|3924|3924|3924|118
1621246310000|2021-05-17 10:11:50|3925||3924.5||3925||3924.5||505
1621246320000|2021-05-17 10:12:00|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|2036
1621246330000|2021-05-17 10:12:10|3924|3923|3925.5|3925|3925.5|3925|3923.5|3923|1714
1621246340000|2021-05-17 10:12:20|3926|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|23
1621246350000|2021-05-17 10:12:30|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|962
1621246360000|2021-05-17 10:12:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|356
1621246370000|2021-05-17 10:12:50|3928|3927.5|3928|3927|3928|3927.5|3928|3927|138
1621246380000|2021-05-17 10:13:00|3927.5|3927.5|3928|3927|3928|3927.5|3927.5|3927|0
1621246390000|2021-05-17 10:13:10|3927.5|3927.5|3928|3927.5|3928.5|3928|3927.5|3927.5|0
1621246400000|2021-05-17 10:13:20|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|476
1621246410000|2021-05-17 10:13:30|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|247
1621246420000|2021-05-17 10:13:40|3928.5|3927.5|3928.5|3927.5|3929|3927.5|3928|3927.5|281
1621246430000|2021-05-17 10:13:50|3928|3927|3928|3927|3928|3927.5|3927.5|3927|508
1621246440000|2021-05-17 10:14:00|3927.5||3927.5||3928||3927.5||200
1621246450000|2021-05-17 10:14:10|3927|3926.5|3927|3926|3928|3927.5|3927|3926|4057
1621246460000|2021-05-17 10:14:20|3926.5|3925.5|3926|3925.5|3926.5|3926|3925.5|3925|136
1621246470000|2021-05-17 10:14:30|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|0
1621246480000|2021-05-17 10:14:40||3926||3926||3926||3926|0
1621246490000|2021-05-17 10:14:50|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|366
1621246500000|2021-05-17 10:15:00|3926.5|3926|3925.5|3924.5|3926.5|3926|3925.5|3924.5|307
1621246510000|2021-05-17 10:15:10|3925|3925|3923.5|3922.5|3925|3925|3923|3922.5|182
1621246520000|2021-05-17 10:15:20|3923|3923|3924|3923.5|3924|3923.5|3923|3923|516
1621246530000|2021-05-17 10:15:30|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|836
1621246540000|2021-05-17 10:15:40|3924.5|3924|3926|3925|3926|3925|3924.5|3924|91
1621246550000|2021-05-17 10:15:50|3925.5|3924.5|3925|3924|3925.5|3924.5|3924.5|3924|150
1621246560000|2021-05-17 10:16:00|3924.5|3924.5|3925.5|3924.5|3925.5|3924.5|3924.5|3924|382
1621246570000|2021-05-17 10:16:10|3926|3925|3926|3925|3926|3925.5|3925.5|3925|594
1621246580000|2021-05-17 10:16:20|3925.5|3925.5|3925|3924|3926|3925.5|3925|3924|631
1621246590000|2021-05-17 10:16:30|3924.5|3924.5|3925|3924|3925|3924.5|3924.5|3923.5|154
1621246600000|2021-05-17 10:16:40|3924.5|3923.5|3923.5|3923|3925|3923.5|3923.5|3922.5|125
1621246610000|2021-05-17 10:16:50|3924|3923.5|3924|3923|3924|3923.5|3924|3923|178
1621246620000|2021-05-17 10:17:00|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|218
1621246630000|2021-05-17 10:17:10|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|2
1621246650000|2021-05-17 10:17:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|763
1621246660000|2021-05-17 10:17:40|3923|3922.5|3923|3922|3923|3922.5|3923|3922|484
1621246670000|2021-05-17 10:17:50|3922.5|3922.5|3922.5|3922|3922.5|3922.5|3922.5|3922|5
1621246680000|2021-05-17 10:18:00|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|3
1621246690000|2021-05-17 10:18:10|3921.5||3921.5||3921.5||3921.5||0
1621246700000|2021-05-17 10:18:20|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920|815
1621246720000|2021-05-17 10:18:40|3922|3921.5|3922.5|3921.5|3923|3922.5|3922|3921.5|4530
1621246730000|2021-05-17 10:18:50|3922|3921|3920.5|3920|3922|3921|3920|3919.5|9499
1621246740000|2021-05-17 10:19:00|3921|3920.5|3922|3921.5|3922|3921.5|3921|3920.5|2146
1621246750000|2021-05-17 10:19:10|3922.5|3922|3922.5|3922|3922.5|3922|3922|3922|205
1621246760000|2021-05-17 10:19:20|3922|3921.5|3921.5|3921|3922|3922|3921.5|3920.5|597
1621246770000|2021-05-17 10:19:30|3921|3920.5|3921|3920.5|3921.5|3920.5|3920.5|3919.5|2057
1621246780000|2021-05-17 10:19:40|3920.5|3920|3920.5|3920|3920.5|3920.5|3919.5|3919|2306
1621246790000|2021-05-17 10:19:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|868
1621246800000|2021-05-17 10:20:00|3921.5|3921|3922|3921.5|3922.5|3921.5|3921|3920.5|1214
1621246810000|2021-05-17 10:20:10|3921.5|3921|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|594
1621246820000|2021-05-17 10:20:20|3922|3921|3921.5|3921|3922|3921|3921.5|3921|0
1621246830000|2021-05-17 10:20:30|3921|3920.5|3921|3920|3921|3920.5|3921|3920|260
1621246840000|2021-05-17 10:20:40||3920.5||3920||3920.5||3920|0
1621246850000|2021-05-17 10:20:50|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|205
1621246860000|2021-05-17 10:21:00|3922|3920|3923.5|3923|3924|3923|3922|3920|6869
1621246870000|2021-05-17 10:21:10|3923|3922.5|3923|3922|3923|3922.5|3922.5|3921.5|2031
1621246880000|2021-05-17 10:21:20|3922.5||3922.5||3922.5||3922.5||0
1621246890000|2021-05-17 10:21:30|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|82
1621246900000|2021-05-17 10:21:40|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|66
1621246910000|2021-05-17 10:21:50|3920|3919.5|3921.5|3920.5|3921.5|3920.5|3920|3919|1578
1621246920000|2021-05-17 10:22:00|3921||3921.5||3921.5||3921||0
1621246930000|2021-05-17 10:22:10|3921|3920|3921|3920.5|3921.5|3920.5|3920.5|3920|615
1621246940000|2021-05-17 10:22:20|3921.5|3921|3920.5|3920|3921.5|3921|3920.5|3920|863
1621246950000|2021-05-17 10:22:30|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|261
1621246960000|2021-05-17 10:22:40|3919.5|3919|3920|3919|3920|3919|3919.5|3919|97
1621246980000|2021-05-17 10:23:00|3919.5||3919.5||3919.5||3919.5||3
1621246990000|2021-05-17 10:23:10|3919|3918.5|3918|3917.5|3919|3918.5|3918|3917.5|2960
1621247000000|2021-05-17 10:23:20|3917.5|3917|3917|3916.5|3917.5|3917|3917|3916.5|449
1621247010000|2021-05-17 10:23:30|3916.5|3916|3916.5|3916|3916.5|3916|3916|3915.5|1347
1621247020000|2021-05-17 10:23:40|3916|3915.5|3916|3915.5|3916.5|3916|3915.5|3915|1840
1621247030000|2021-05-17 10:23:50|3916.5||3916||3916.5||3916||247
1621247040000|2021-05-17 10:24:00|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3915|1378
1621247050000|2021-05-17 10:24:10|3916.5|3916|3916|3915.5|3916.5|3916|3916|3915.5|1203
1621247060000|2021-05-17 10:24:20|3915.5|3915|3915|3914.5|3915.5|3915|3915|3914|202
1621247070000|2021-05-17 10:24:30|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3913.5|471
1621247080000|2021-05-17 10:24:40||3914||3914.5||3914.5||3914|13
1621247090000|2021-05-17 10:24:50|3915.5|3915|3916|3915.5|3916.5|3915.5|3915.5|3915|1960
1621247100000|2021-05-17 10:25:00|3916.5|3916|3916|3915.5|3917|3916|3916|3915.5|598
1621247110000|2021-05-17 10:25:10|3915.5|3915|3915.5|3914.5|3915.5|3915|3915.5|3914.5|446
1621247140000|2021-05-17 10:25:40|3914.5|3914|3915.5|3915|3915.5|3915|3914|3913.5|1423
1621247160000|2021-05-17 10:26:00|3916|3915.5|3916.5|3916|3917|3916.5|3916|3915.5|808
1621247180000|2021-05-17 10:26:20|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|1409
1621247190000|2021-05-17 10:26:30|3917|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|731
1621247200000|2021-05-17 10:26:40|3918|3917|3919|3918.5|3919|3918.5|3918|3917|409
1621247210000|2021-05-17 10:26:50|3918.5|3918|3919.5|3919|3920|3919|3918.5|3918|727
1621247220000|2021-05-17 10:27:00|3920|3918.5|3919.5|3919|3920|3919.5|3919.5|3918.5|1295
1621247230000|2021-05-17 10:27:10|3919|3918.5|3918.5|3917.5|3919|3918.5|3918|3917|555
1621247240000|2021-05-17 10:27:20||3918||3918||3918||3918|100
1621247250000|2021-05-17 10:27:30|3919|3918.5|3919|3918.5|3919|3918.5|3918.5|3918|895
1621247260000|2021-05-17 10:27:40|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|203
1621247270000|2021-05-17 10:27:50|3918|3917|3917.5|3917|3918|3917.5|3917.5|3917|3432
1621247280000|2021-05-17 10:28:00|3917|3916.5|3917|3916|3917|3916.5|3917|3916|372
1621247290000|2021-05-17 10:28:10|3916.5|3915.5|3918.5|3917.5|3918.5|3917.5|3916.5|3915.5|1982
1621247300000|2021-05-17 10:28:20|3918||3918||3918||3918||30
1621247310000|2021-05-17 10:28:30|3918.5|3918|3919|3918|3919|3918|3918.5|3918|61
1621247320000|2021-05-17 10:28:40|3919.5|3918.5|3919.5|3919|3919.5|3919|3919.5|3918.5|137
1621247330000|2021-05-17 10:28:50|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3918|3917.5|226
1621247340000|2021-05-17 10:29:00|3919|3918|3918.5|3918|3919.5|3918|3918.5|3918|666
1621247350000|2021-05-17 10:29:10|3919|3917.5|3918|3917.5|3919|3917.5|3918|3917.5|0
1621247360000|2021-05-17 10:29:20|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|264
1621247370000|2021-05-17 10:29:30|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|154
1621247380000|2021-05-17 10:29:40|3917||3917||3917||3917||0
1621247390000|2021-05-17 10:29:50|||||||||25
1621247400000|2021-05-17 10:30:00|3916.5|3916|3917|3916|3917|3916.5|3916.5|3916|1143
1621247410000|2021-05-17 10:30:10||3916.5||3916.5||3916.5||3916.5|0
1621247420000|2021-05-17 10:30:20|3917.5|3917|3917.5|3916.5|3918|3917|3917|3916.5|1275
1621247430000|2021-05-17 10:30:30|3917|3917|3917.5|3917|3917.5|3917|3917|3916.5|90
1621247440000|2021-05-17 10:30:40|3917|3916.5|3915.5|3915|3917|3916.5|3915.5|3915|964
1621247450000|2021-05-17 10:30:50|3916|3915.5|3917|3916|3917|3916|3916|3915.5|240
1621247460000|2021-05-17 10:31:00|3916.5|3915.5|3916.5|3916|3916.5|3916|3916.5|3915.5|0
1621247480000|2021-05-17 10:31:20|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|281
1621247490000|2021-05-17 10:31:30|3918|3917|3919|3918|3919|3918|3918|3917|0
1621247500000|2021-05-17 10:31:40|3918.5|3917.5|3917|3916.5|3918.5|3917.5|3917|3916.5|214
1621247510000|2021-05-17 10:31:50|3917.5|3917|3917.5|3917|3918|3917|3917.5|3917|197
1621247520000|2021-05-17 10:32:00|3918|3916.5|3917.5|3917|3918|3917|3917|3916.5|245
1621247530000|2021-05-17 10:32:10|3917|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|0
1621247540000|2021-05-17 10:32:20|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|325
1621247550000|2021-05-17 10:32:30|3917.5|3917|3918|3917|3918|3917|3917.5|3917|209
1621247560000|2021-05-17 10:32:40|3917.5|3917.5|3918|3917.5|3918.5|3918|3917.5|3917.5|90
1621247570000|2021-05-17 10:32:50|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|379
1621247590000|2021-05-17 10:33:10|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|0
1621247600000|2021-05-17 10:33:20|||||||||316
1621247610000|2021-05-17 10:33:30|||||||||2
1621247620000|2021-05-17 10:33:40|3918|3917.5|3917|3916.5|3918|3917.5|3917|3916.5|667
1621247630000|2021-05-17 10:33:50|3917.5|3917|3917.5|3917|3917.5|3917|3917|3916.5|0
1621247640000|2021-05-17 10:34:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|64
1621247650000|2021-05-17 10:34:10|3918.5|3918|3919.5|3919|3919.5|3919|3918.5|3918|93
1621247660000|2021-05-17 10:34:20|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|1118
1621247670000|2021-05-17 10:34:30||3918.5||3918.5||3918.5||3918.5|250
1621247680000|2021-05-17 10:34:40|3918.5|3918|3918|3917|3918.5|3918|3917.5|3916.5|69
1621247690000|2021-05-17 10:34:50|3917.5|3916.5|3917.5|3916.5|3918|3917.5|3916.5|3916|1566
1621247700000|2021-05-17 10:35:00|3917|3916|3916.5|3916|3917.5|3916.5|3916.5|3916|350
1621247710000|2021-05-17 10:35:10|3916|3915.5|3916|3915|3916|3915.5|3916|3915|0
1621247720000|2021-05-17 10:35:20|3916.5|3915.5|3916.5|3916|3916.5|3916|3916.5|3915.5|281
1621247740000|2021-05-17 10:35:40|3916|3915.5|3916|3915|3916|3915.5|3916|3915|150
1621247750000|2021-05-17 10:35:50|3915.5|3915.5|3915|3914.5|3915.5|3915.5|3914.5|3913.5|318
1621247760000|2021-05-17 10:36:00|3915.5|3915|3916|3915|3916|3915|3915.5|3914.5|90
1621247770000|2021-05-17 10:36:10|3915.5|3915.5|3915.5|3914.5|3916|3915.5|3915|3914|1073
1621247780000|2021-05-17 10:36:20|3915|3915|3916|3915|3916|3915|3915|3914.5|830
1621247790000|2021-05-17 10:36:30|3915.5|3915.5|3916.5|3916|3916.5|3916|3915.5|3914.5|568
1621247800000|2021-05-17 10:36:40|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|650
1621247810000|2021-05-17 10:36:50|||||||||409
1621247820000|2021-05-17 10:37:00|||||||||100
1621247830000|2021-05-17 10:37:10|3917.5|3917|3917|3916.5|3918|3917.5|3917|3916.5|342
1621247840000|2021-05-17 10:37:20|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|219
1621247850000|2021-05-17 10:37:30|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|912
1621247860000|2021-05-17 10:37:40|3917|3916.5|3916.5|3916|3917|3917|3916.5|3916|262
1621247870000|2021-05-17 10:37:50|3917|3915.5|3915.5|3915|3917|3915.5|3915.5|3914.5|472
1621247880000|2021-05-17 10:38:00|3916|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|477
1621247890000|2021-05-17 10:38:10|3917|3916|3917|3916.5|3917|3916.5|3917|3915.5|271
1621247900000|2021-05-17 10:38:20|3916.5|3916|3916.5|3916|3916.5|3916|3916|3915.5|123
1621247910000|2021-05-17 10:38:30|3916|3915.5|3916|3915|3916|3916|3916|3915|65
1621247920000|2021-05-17 10:38:40|3915.5|3915.5|3915.5|3915|3915.5|3915.5|3915.5|3915|0
1621247930000|2021-05-17 10:38:50|3916||3916||3916||3916||18
1621247940000|2021-05-17 10:39:00|3915.5|3914.5|3916.5|3915.5|3916.5|3915.5|3915|3914.5|463
1621247950000|2021-05-17 10:39:10|3917|3916|3916.5|3916|3917|3916.5|3916.5|3916|12
1621247960000|2021-05-17 10:39:20|3917|3915.5|3917.5|3917|3917.5|3917|3917|3915.5|546
1621247970000|2021-05-17 10:39:30|3918|3916.5|3918|3917|3918|3917|3917.5|3916.5|195
1621247980000|2021-05-17 10:39:40|3917.5||3917.5||3917.5||3917.5||46
1621247990000|2021-05-17 10:39:50|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|119
1621248000000|2021-05-17 10:40:00|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|2
1621248010000|2021-05-17 10:40:10|3918|3917|3919|3918|3919.5|3919|3918|3917|662
1621248020000|2021-05-17 10:40:20|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|0
1621248030000|2021-05-17 10:40:30|3918.5|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|0
1621248040000|2021-05-17 10:40:40|3919.5|3918|3920|3919|3920|3919|3919.5|3918|3244
1621248050000|2021-05-17 10:40:50|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|190
1621248060000|2021-05-17 10:41:00|3921|3920|3919.5|3919|3921.5|3920.5|3919.5|3919|1347
1621248070000|2021-05-17 10:41:10|3920|3918.5|3920.5|3919.5|3920.5|3919.5|3920|3918.5|4599
1621248080000|2021-05-17 10:41:20|3920|3919|3919.5|3919|3920|3919.5|3919.5|3919|589
1621248090000|2021-05-17 10:41:30||3918.5||3919||3919||3918.5|0
1621248100000|2021-05-17 10:41:40|3920|3919.5|3920|3919|3920|3919.5|3920|3919|53
1621248110000|2021-05-17 10:41:50|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3919|3
1621248130000|2021-05-17 10:42:10|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919.5|192
1621248140000|2021-05-17 10:42:20|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|104
1621248160000|2021-05-17 10:42:40|3920|3919.5|3920|3919|3920|3919.5|3919.5|3919|527
1621248170000|2021-05-17 10:42:50|3919.5||3919.5||3920||3919.5||0
1621248180000|2021-05-17 10:43:00|3920|3919.5|3920.5|3920|3921|3920|3919.5|3919.5|1057
1621248190000|2021-05-17 10:43:10|3921||3921||3921||3920.5||19
1621248200000|2021-05-17 10:43:20|3920.5||3920.5||3921||3920.5||0
1621248210000|2021-05-17 10:43:30|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3919.5|3919|629
1621248220000|2021-05-17 10:43:40|3920|3919|3919.5|3919|3920|3919|3919.5|3919|105
1621248230000|2021-05-17 10:43:50|3920|3918.5|3920|3919|3920|3919|3919.5|3918.5|81
1621248240000|2021-05-17 10:44:00|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919|0
1621248250000|2021-05-17 10:44:10|3920||3920||3920||3920||0
1621248260000|2021-05-17 10:44:20|3920.5|3919|3920.5|3919.5|3920.5|3919.5|3920.5|3919|0
1621248270000|2021-05-17 10:44:30|3920|3920|3921.5|3921|3921.5|3921|3920|3919.5|753
1621248280000|2021-05-17 10:44:40|3922||3922||3922||3921.5||396
1621248290000|2021-05-17 10:44:50|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921.5|0
1621248300000|2021-05-17 10:45:00|3922.5|3921.5|3922|3921.5|3923|3922|3922|3921.5|150
1621248310000|2021-05-17 10:45:10|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|341
1621248320000|2021-05-17 10:45:20|3922||3921.5||3922||3921.5||75
1621248330000|2021-05-17 10:45:30|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|290
1621248340000|2021-05-17 10:45:40|3921.5|3920.5|3921.5|3921|3922|3921|3921|3920.5|10
1621248350000|2021-05-17 10:45:50|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|327
1621248360000|2021-05-17 10:46:00||3921||3921||3921||3920.5|150
1621248370000|2021-05-17 10:46:10|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|12
1621248380000|2021-05-17 10:46:20|3921.5|3920|3921|3920.5|3921.5|3920.5|3920.5|3920|188
1621248390000|2021-05-17 10:46:30|3921.5|3921|3921.5|3921|3921.5|3921|3921|3921|0
1621248400000|2021-05-17 10:46:40|3921|3920.5|3919.5|3919|3921|3920.5|3919.5|3919|114
1621248440000|2021-05-17 10:47:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|598
1621248450000|2021-05-17 10:47:30|3920.5|3920|3920.5|3920|3920.5|3920|3920|3919.5|430
1621248460000|2021-05-17 10:47:40|3921|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|70
1621248470000|2021-05-17 10:47:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|220
1621248480000|2021-05-17 10:48:00|3921||3921||3921||3920.5||190
1621248490000|2021-05-17 10:48:10|3920.5|3920.5|3921.5|3921|3921.5|3921|3920.5|3920.5|59
1621248500000|2021-05-17 10:48:20|3921|3920.5|3921|3920.5|3921.5|3921|3921|3920|153
1621248510000|2021-05-17 10:48:30|3921.5||3921.5||3921.5||3921.5||0
1621248520000|2021-05-17 10:48:40|3921|3920|3920|3919.5|3921|3920|3920|3919|217
1621248530000|2021-05-17 10:48:50||3919||3919.5||3919.5||3919|21
1621248540000|2021-05-17 10:49:00|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1621248550000|2021-05-17 10:49:10|3920|3919.5|3920.5|3920|3921|3920|3920|3919.5|193
1621248560000|2021-05-17 10:49:20|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|3658
1621248570000|2021-05-17 10:49:30|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|81
1621248580000|2021-05-17 10:49:40|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|255
1621248600000|2021-05-17 10:50:00|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|21
1621248610000|2021-05-17 10:50:10||3918.5||3919||3919||3918.5|1765
1621248620000|2021-05-17 10:50:20|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|729
1621248630000|2021-05-17 10:50:30|3920|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|3466
1621248640000|2021-05-17 10:50:40|3920.5||3920.5||3920.5||3920||0
1621248650000|2021-05-17 10:50:50|3920||3920||3920.5||3920||0
1621248660000|2021-05-17 10:51:00|||||||||200
1621248670000|2021-05-17 10:51:10|||||||||245
1621248710000|2021-05-17 10:51:50|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|2167
1621248720000|2021-05-17 10:52:00|3920.5||3920||3920.5||3920||2408
1621248730000|2021-05-17 10:52:10|3920.5|3920|3921.5|3920.5|3922|3921.5|3920.5|3920|3549
1621248740000|2021-05-17 10:52:20|3921||3921||3921.5||3921||0
1621248760000|2021-05-17 10:52:40|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|807
1621248770000|2021-05-17 10:52:50|3920|3919|3919|3918.5|3920|3919.5|3919|3918.5|2114
1621248780000|2021-05-17 10:53:00|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|34
1621248790000|2021-05-17 10:53:10|3917.5|3917|3917.5|3917|3918|3917|3917.5|3917|430
1621248800000|2021-05-17 10:53:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|0
1621248820000|2021-05-17 10:53:40|3917.5|3917|3917|3916|3917.5|3917|3917|3916|217
1621248830000|2021-05-17 10:53:50|3916.5|3916.5|3916.5|3916|3916.5|3916.5|3916.5|3916|0
1621248840000|2021-05-17 10:54:00||3915.5||3916||3916||3915.5|90
1621248850000|2021-05-17 10:54:10|3916|3915.5|3916|3915.5|3916|3915.5|3915.5|3914.5|1285
1621248860000|2021-05-17 10:54:20|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3914.5|138
1621248870000|2021-05-17 10:54:30|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915|173
1621248880000|2021-05-17 10:54:40||3915||3915.5||3915.5||3915|0
1621248890000|2021-05-17 10:54:50|3916.5|3916|3916.5|3915.5|3916.5|3916|3916.5|3915.5|694
1621248900000|2021-05-17 10:55:00|3916|3915|3916|3915|3916|3915|3916|3915|0
1621248910000|2021-05-17 10:55:10|3915.5|3915.5|3917.5|3916.5|3917.5|3916.5|3915.5|3915.5|656
1621248930000|2021-05-17 10:55:30|3917|3916|3917|3916.5|3917.5|3916.5|3916.5|3916|0
1621248950000|2021-05-17 10:55:50|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|331
1621248960000|2021-05-17 10:56:00||3916||3916.5||3916.5||3916|0
1621248970000|2021-05-17 10:56:10|3916.5|3916|3916.5|3915.5|3916.5|3916|3916|3915.5|162
1621248980000|2021-05-17 10:56:20|3916|3915|3915.5|3915|3916|3915|3915.5|3915|0
1621248990000|2021-05-17 10:56:30|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|402
1621249000000|2021-05-17 10:56:40|3913|3912.5|3913|3912|3914|3913|3913|3912|4350
1621249010000|2021-05-17 10:56:50|3913.5|3912.5|3913.5|3913|3914|3913|3913.5|3912.5|416
1621249020000|2021-05-17 10:57:00|3913|3912.5|3914.5|3913.5|3914.5|3913.5|3913|3912.5|383
1621249030000|2021-05-17 10:57:10||3914||3913.5||3914||3913.5|0
1621249040000|2021-05-17 10:57:20|3914|3914|3914.5|3913.5|3914.5|3914|3914|3913.5|100
1621249050000|2021-05-17 10:57:30|3914|3914|3914|3913|3914|3914|3914|3913|0
1621249060000|2021-05-17 10:57:40|3913.5|3913.5|3914.5|3914|3914.5|3914|3913.5|3913.5|171
1621249070000|2021-05-17 10:57:50|||||||||80
1621249080000|2021-05-17 10:58:00|3915|3914.5|3915.5|3915|3916|3915.5|3915|3914.5|573
1621249090000|2021-05-17 10:58:10|3915|3914.5|3915|3914|3915|3914.5|3915|3914|62
1621249100000|2021-05-17 10:58:20|3915.5|3914.5|3915|3914|3915.5|3914.5|3915|3914|600
1621249110000|2021-05-17 10:58:30||3914.5||3914.5||3914.5||3914.5|0
1621249130000|2021-05-17 10:58:50|3915.5|3915|3916|3915|3916|3915.5|3915.5|3915|208
1621249140000|2021-05-17 10:59:00|3915.5|3915.5|3915.5|3915|3915.5|3915.5|3915.5|3915|90
1621249150000|2021-05-17 10:59:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|181
1621249160000|2021-05-17 10:59:20|3915.5|3915|3916|3915|3916|3915|3915.5|3915|191
1621249170000|2021-05-17 10:59:30|3915.5|3915.5|3916.5|3916|3916.5|3916|3915.5|3915.5|65
1621249180000|2021-05-17 10:59:40|3916|3915.5|3916.5|3916|3916.5|3916|3916|3915.5|138
1621249190000|2021-05-17 10:59:50|3916|3915.5|3915.5|3914.5|3916|3915.5|3915|3914.5|7
1621249200000|2021-05-17 11:00:00|3916|3915|3915.5|3915|3916|3915|3915.5|3914.5|0
1621249230000|2021-05-17 11:00:30|3916|3915.5|3916|3915.5|3916.5|3916|3916|3915.5|482
1621249240000|2021-05-17 11:00:40|3916.5|3916|3916|3915.5|3916.5|3916|3916|3915.5|1023
1621249250000|2021-05-17 11:00:50|||||||||2
1621249260000|2021-05-17 11:01:00|3916.5|3915|3916.5|3915.5|3916.5|3916|3916.5|3915|59
1621249280000|2021-05-17 11:01:20|3916||3916||3916||3916||0
1621249290000|2021-05-17 11:01:30|3915.5|3915|3916|3915|3916|3915|3915.5|3914.5|279
1621249300000|2021-05-17 11:01:40||3915.5||3915.5||3915.5||3915|1000
1621249310000|2021-05-17 11:01:50|3915.5|3915|3915|3914.5|3915.5|3915|3915|3914|886
1621249320000|2021-05-17 11:02:00|3915.5|3915|3915|3914.5|3915.5|3915|3915|3914.5|1000
1621249330000|2021-05-17 11:02:10|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913|3
1621249340000|2021-05-17 11:02:20|3913.5|3913|3914|3913|3914|3913|3913.5|3912.5|107
1621249360000|2021-05-17 11:02:40||3913.5||3913||3913.5||3913|0
1621249380000|2021-05-17 11:03:00|3913.5|3913.5|3914|3913.5|3914|3913.5|3913.5|3913.5|112
1621249390000|2021-05-17 11:03:10|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|267
1621249400000|2021-05-17 11:03:20||3913||3913||3913||3913|0
1621249410000|2021-05-17 11:03:30||3913.5||3913.5||3913.5||3913.5|0
1621249430000|2021-05-17 11:03:50|3914.5|3914|3914.5|3914|3915|3914.5|3914.5|3914|672
1621249440000|2021-05-17 11:04:00||3913.5||3914||3914||3913.5|7
1621249450000|2021-05-17 11:04:10|3914|3913.5|3914|3913|3914|3913.5|3913.5|3913|254
1621249460000|2021-05-17 11:04:20|3913.5|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|0
1621249470000|2021-05-17 11:04:30|3914||3914||3914||3913.5||0
1621249480000|2021-05-17 11:04:40|3913.5|3913.5|3914.5|3914|3915|3914.5|3913.5|3913.5|516
1621249490000|2021-05-17 11:04:50|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|120
1621249500000|2021-05-17 11:05:00||3914||3914||3914||3914|0
1621249510000|2021-05-17 11:05:10||3914.5||3914.5||3914.5||3914.5|0
1621249520000|2021-05-17 11:05:20|3914.5|3914|3914|3913|3915|3914.5|3914|3913|669
1621249530000|2021-05-17 11:05:30|3914.5|3913.5|3915.5|3915|3915.5|3915|3914.5|3913.5|365
1621249540000|2021-05-17 11:05:40|3915|3914.5|3915|3914|3915|3914.5|3915|3914|1
1621249550000|2021-05-17 11:05:50|3914.5|3914.5|3915.5|3914.5|3915.5|3914.5|3914.5|3914.5|199
1621249560000|2021-05-17 11:06:00|3915||3915.5||3915.5||3915||0
1621249570000|2021-05-17 11:06:10|3916|3915|3916.5|3916|3916.5|3916|3916|3915|175
1621249580000|2021-05-17 11:06:20|3917|3916.5|3917|3916.5|3917.5|3917|3917|3916|526
1621249590000|2021-05-17 11:06:30||3916||3916.5||3916.5||3916|79
1621249610000|2021-05-17 11:06:50|3916.5|3916|3916|3915.5|3916.5|3916|3916|3915.5|376
1621249620000|2021-05-17 11:07:00|3916.5|3916|3916.5|3915.5|3917|3916|3916.5|3915.5|84
1621249630000|2021-05-17 11:07:10|3917|3916|3917|3916.5|3917.5|3917|3917|3916|374
1621249660000|2021-05-17 11:07:40|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|235
1621249670000|2021-05-17 11:07:50|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|1102
1621249680000|2021-05-17 11:08:00|3918.5|3918|3918.5|3918|3919|3918|3918|3917.5|1649
1621249690000|2021-05-17 11:08:10||3917.5||3917.5||3917.5||3917.5|0
1621249700000|2021-05-17 11:08:20|3919|3918|3919|3918.5|3919|3918.5|3919|3918|600
1621249750000|2021-05-17 11:09:10|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|198
1621249760000|2021-05-17 11:09:20|||||||||100
1621249770000|2021-05-17 11:09:30|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|249
1621249780000|2021-05-17 11:09:40||3918||3917.5||3918||3917.5|0
1621249790000|2021-05-17 11:09:50||3918||3918||3918||3918|0
1621249800000|2021-05-17 11:10:00|3919|3918.5|3919.5|3918.5|3920|3919.5|3919|3918.5|615
1621249810000|2021-05-17 11:10:10|3919|3918|3918.5|3917.5|3919|3918|3918|3917.5|74
1621249830000|2021-05-17 11:10:30|3918|3917|3917.5|3917|3918|3917|3917.5|3916.5|142
1621249840000|2021-05-17 11:10:40|3917|3916.5|3917|3916|3917|3916.5|3917|3916|0
1621249850000|2021-05-17 11:10:50|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|3917.5|3916|100
1621249860000|2021-05-17 11:11:00|3917|3917|3917.5|3917|3917.5|3917|3917|3917|90
1621249870000|2021-05-17 11:11:10|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|0
1621249880000|2021-05-17 11:11:20|3918|3917|3918|3917.5|3918|3917.5|3918|3917|330
1621249890000|2021-05-17 11:11:30|||||||||34
1621249900000|2021-05-17 11:11:40|3918.5|3917|3919|3918|3919|3918|3918.5|3917|3
1621249910000|2021-05-17 11:11:50|3918.5||3918.5||3918.5||3918.5||0
1621249920000|2021-05-17 11:12:00|3918|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|350
1621249930000|2021-05-17 11:12:10|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|340
1621249940000|2021-05-17 11:12:20|3918|3917.5|3918|3917|3918|3917.5|3917.5|3917|0
1621249950000|2021-05-17 11:12:30|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917.5|0
1621249960000|2021-05-17 11:12:40||3917||3917||3917.5||3917|0
1621249970000|2021-05-17 11:12:50|3917.5|3917.5|3918|3917|3918|3917.5|3917.5|3917|30
1621249980000|2021-05-17 11:13:00|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|68
1621249990000|2021-05-17 11:13:10|3918.5||3918.5||3918.5||3918.5||0
1621250040000|2021-05-17 11:14:00|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|365
1621250050000|2021-05-17 11:14:10|3919|3919|3919|3918.5|3919|3919|3919|3918.5|131
1621250060000|2021-05-17 11:14:20|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|0
1621250070000|2021-05-17 11:14:30|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|65
1621250080000|2021-05-17 11:14:40|3920|3920|3921|3920|3921|3920|3920|3920|125
1621250090000|2021-05-17 11:14:50|3920.5|3919.5|3920|3919|3920.5|3919.5|3919.5|3919|114
1621250100000|2021-05-17 11:15:00|3919.5|3918.5|3918.5|3918|3919.5|3918.5|3918.5|3918|150
1621250110000|2021-05-17 11:15:10|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|227
1621250120000|2021-05-17 11:15:20|3919|3918.5|3920.5|3920|3920.5|3920|3919|3918.5|123
1621250130000|2021-05-17 11:15:30|3921||3921||3921||3920.5||33
1621250140000|2021-05-17 11:15:40|3920.5||3920.5||3920.5||3920.5||0
1621250150000|2021-05-17 11:15:50|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|3
1621250160000|2021-05-17 11:16:00|3921|3920.5|3920.5|3919.5|3921|3920.5|3920|3919.5|2128
1621250170000|2021-05-17 11:16:10|3920|3919|3920|3919|3920|3919.5|3920|3919|0
1621250180000|2021-05-17 11:16:20||3919.5||3919.5||3919.5||3919|0
1621250190000|2021-05-17 11:16:30|3919.5|3919|3920|3919|3920|3919.5|3919.5|3918.5|0
1621250200000|2021-05-17 11:16:40|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|274
1621250210000|2021-05-17 11:16:50|3919||3919||3919||3919||0
1621250220000|2021-05-17 11:17:00|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|29
1621250230000|2021-05-17 11:17:10|||||||||5
1621250250000|2021-05-17 11:17:30|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|777
1621250270000|2021-05-17 11:17:50|||||||||3
1621250280000|2021-05-17 11:18:00|||||||||10
1621250300000|2021-05-17 11:18:20|3918.5|3918|3919|3918|3919|3918|3918.5|3918|331
1621250310000|2021-05-17 11:18:30|3919.5|3918.5|3919.5|3919|3919.5|3919|3919.5|3918.5|501
1621250320000|2021-05-17 11:18:40||3918.5||3919||3919||3918.5|0
1621250330000|2021-05-17 11:18:50|3919|3918.5|3920|3919.5|3920|3919.5|3919|3918.5|436
1621250340000|2021-05-17 11:19:00|||||||||20
1621250350000|2021-05-17 11:19:10|3920.5|3920|3921|3920|3921|3920|3920.5|3920|142
1621250360000|2021-05-17 11:19:20|3920.5|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|104
1621250370000|2021-05-17 11:19:30|3920|3919.5|3920|3919|3920|3919.5|3920|3919|0
1621250390000|2021-05-17 11:19:50|3920.5|3919.5|3920.5|3920|3920.5|3920|3920.5|3919.5|346
1621250400000|2021-05-17 11:20:00|3920|3919.5|3919.5|3918.5|3920.5|3919.5|3919.5|3918.5|100
1621250410000|2021-05-17 11:20:10||3919||3918.5||3919||3918.5|0
1621250420000|2021-05-17 11:20:20||3919||3919||3919||3919|5
1621250430000|2021-05-17 11:20:30||3918.5||3919||3919||3918.5|0
1621250440000|2021-05-17 11:20:40|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|240
1621250450000|2021-05-17 11:20:50|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|130
1621250460000|2021-05-17 11:21:00|3919|3919|3919.5|3919|3919.5|3919|3919|3919|0
1621250480000|2021-05-17 11:21:20|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919|310
1621250490000|2021-05-17 11:21:30|3921||3920.5||3921||3920.5||40
1621250500000|2021-05-17 11:21:40|3921||3920.5||3921||3920.5||0
1621250510000|2021-05-17 11:21:50|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3920|3919.5|1517
1621250520000|2021-05-17 11:22:00|3922|3921|3922|3921|3922|3921.5|3922|3921|137
1621250530000|2021-05-17 11:22:10|3921.5|3921.5|3921.5|3921|3922|3921.5|3921|3920.5|1036
1621250540000|2021-05-17 11:22:20|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3921.5|3921|303
1621250550000|2021-05-17 11:22:30|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|6
1621250560000|2021-05-17 11:22:40||3922||3921.5||3922||3921.5|0
1621250570000|2021-05-17 11:22:50|3922|3921|3923.5|3923|3923.5|3923|3921|3920.5|4466
1621250580000|2021-05-17 11:23:00|3923|3922.5|3923|3922.5|3923.5|3923|3922|3921|4643
1621250590000|2021-05-17 11:23:10||3922||3922.5||3922.5||3922|640
1621250600000|2021-05-17 11:23:20|3922.5|3922|3922|3921|3922.5|3922|3921.5|3921|1317
1621250610000|2021-05-17 11:23:30|3921.5|3920.5|3921.5|3921|3921.5|3921|3921.5|3920.5|814
1621250620000|2021-05-17 11:23:40|3921|3920.5|3920.5|3920|3921.5|3921|3920.5|3919.5|1747
1621250630000|2021-05-17 11:23:50|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919|100
1621250640000|2021-05-17 11:24:00|3920|3919|3920|3919|3920|3919.5|3919.5|3919|1788
1621250650000|2021-05-17 11:24:10|3919.5|3919.5|3919.5|3919|3919.5|3919.5|3919.5|3919|250
1621250680000|2021-05-17 11:24:40|||||||||3
1621250690000|2021-05-17 11:24:50|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|608
1621250700000|2021-05-17 11:25:00|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917|110
1621250710000|2021-05-17 11:25:10|3918|3918|3917.5|3917|3918.5|3918|3917.5|3917|0
1621250720000|2021-05-17 11:25:20|3917|3916.5|3917.5|3917|3917.5|3917|3916.5|3916|221
1621250730000|2021-05-17 11:25:30|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|25
1621250740000|2021-05-17 11:25:40|3917.5|3917|3918.5|3918|3918.5|3918|3917.5|3916.5|1749
1621250750000|2021-05-17 11:25:50|3919|3918.5|3919|3918|3919.5|3918.5|3919|3918|74
1621250760000|2021-05-17 11:26:00|3918.5||3918.5||3918.5||3918.5||549
1621250770000|2021-05-17 11:26:10|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|2
1621250780000|2021-05-17 11:26:20|3918.5|3918|3919|3918.5|3919.5|3918.5|3918.5|3918|107
1621250790000|2021-05-17 11:26:30|3919.5|3919|3920|3919|3920|3919|3919|3919|0
1621250800000|2021-05-17 11:26:40|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919.5|0
1621250810000|2021-05-17 11:26:50||3919||3919||3919||3919|0
1621250820000|2021-05-17 11:27:00|3919.5|3918.5|3918.5|3917.5|3919.5|3919|3918.5|3917.5|229
1621250830000|2021-05-17 11:27:10|3919|3918|3919|3918.5|3919.5|3918.5|3918.5|3918|150
1621250840000|2021-05-17 11:27:20|3918.5|3918|3918.5|3918|3918.5|3918.5|3918.5|3918|0
1621250850000|2021-05-17 11:27:30|3919|3918.5|3919|3918.5|3919|3918.5|3918.5|3918|186
1621250860000|2021-05-17 11:27:40||3918||3918.5||3918.5||3918|200
1621250870000|2021-05-17 11:27:50|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|567
1621250880000|2021-05-17 11:28:00|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|134
1621250890000|2021-05-17 11:28:10|3919.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|1116
1621250900000|2021-05-17 11:28:20|3920||3920||3920.5||3920||0
1621250910000|2021-05-17 11:28:30|3919.5|3919|3920|3919.5|3920|3919.5|3919|3918.5|569
1621250920000|2021-05-17 11:28:40|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1621250930000|2021-05-17 11:28:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|428
1621250950000|2021-05-17 11:29:10|3920.5|3920|3921.5|3920.5|3921.5|3920.5|3920.5|3920|64
1621250960000|2021-05-17 11:29:20|3921|3921|3921|3920|3921.5|3921|3920.5|3920|817
1621250980000|2021-05-17 11:29:40|3920.5||3920.5||3920.5||3920.5||0
1621251020000|2021-05-17 11:30:20|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|1012
1621251030000|2021-05-17 11:30:30|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|250
1621251040000|2021-05-17 11:30:40|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|95
1621251050000|2021-05-17 11:30:50|3919|3918|3919|3918|3919|3918|3919|3918|0
1621251060000|2021-05-17 11:31:00|3919.5|3918.5|3919|3918|3919.5|3919|3918.5|3918|90
1621251070000|2021-05-17 11:31:10|3918.5|3918.5|3918.5|3918|3918.5|3918.5|3918.5|3918|0
1621251080000|2021-05-17 11:31:20|3919||3918.5||3919||3918.5||0
1621251090000|2021-05-17 11:31:30|3919||3919||3919||3919||0
1621251100000|2021-05-17 11:31:40|3918.5|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|0
1621251110000|2021-05-17 11:31:50|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1621251120000|2021-05-17 11:32:00|3919.5|3919|3920|3919|3920|3919|3919|3918.5|437
1621251140000|2021-05-17 11:32:20||3919.5||3919.5||3919.5||3919.5|0
1621251150000|2021-05-17 11:32:30|3920.5||3920||3920.5||3920||0
1621251160000|2021-05-17 11:32:40|3920.5||3920.5||3920.5||3920||0
1621251170000|2021-05-17 11:32:50|3920|3920|3921|3920.5|3921|3920.5|3920|3920|0
1621251180000|2021-05-17 11:33:00|3921.5||3921||3921.5||3921||22
1621251190000|2021-05-17 11:33:10|3921.5||3921||3921.5||3921||0
1621251200000|2021-05-17 11:33:20|3921.5||3921||3921.5||3921||0
1621251240000|2021-05-17 11:34:00|3921.5||3921||3921.5||3921||191
1621251280000|2021-05-17 11:34:40|3920.5|3920|3921.5|3921|3921.5|3921|3920.5|3920|1078
1621251290000|2021-05-17 11:34:50|3922|3920.5|3921.5|3920.5|3922|3921|3921|3920.5|100
1621251300000|2021-05-17 11:35:00||3921||3921||3921||3920.5|0
1621251310000|2021-05-17 11:35:10|3921|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|1130
1621251330000|2021-05-17 11:35:30|3920.5|3920|3921|3920|3921|3920|3920|3919.5|1357
1621251340000|2021-05-17 11:35:40||3920.5||3920.5||3920.5||3920|0
1621251350000|2021-05-17 11:35:50|3920.5|3920|3922|3921|3922.5|3921.5|3920.5|3920|2972
1621251360000|2021-05-17 11:36:00|3921.5|3921.5|3921.5|3920.5|3922|3921.5|3921.5|3920.5|635
1621251370000|2021-05-17 11:36:10|3922|3921|3922|3921|3922|3921.5|3921.5|3921|361
1621251380000|2021-05-17 11:36:20|3921.5|3920.5|3921|3920.5|3922|3921|3921|3920.5|400
1621251390000|2021-05-17 11:36:30|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|954
1621251400000|2021-05-17 11:36:40||3920.5||3920.5||3920.5||3920.5|0
1621251410000|2021-05-17 11:36:50|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|1340
1621251420000|2021-05-17 11:37:00|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|0
1621251440000|2021-05-17 11:37:20|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1621251450000|2021-05-17 11:37:30|3921.5||3921||3921.5||3921||0
1621251460000|2021-05-17 11:37:40|||||||||50
1621251480000|2021-05-17 11:38:00|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|4226
1621251490000|2021-05-17 11:38:10|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|338
1621251500000|2021-05-17 11:38:20|3921||3921||3921||3921||54
1621251520000|2021-05-17 11:38:40|3920.5|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|2353
1621251530000|2021-05-17 11:38:50|3920|3920|3920.5|3920|3920.5|3920|3920|3919.5|391
1621251540000|2021-05-17 11:39:00|3921|3919.5|3920.5|3920|3921.5|3920.5|3920.5|3919.5|213
1621251550000|2021-05-17 11:39:10|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|0
1621251560000|2021-05-17 11:39:20|3920|3920|3920|3919.5|3920|3920|3920|3919.5|0
1621251570000|2021-05-17 11:39:30|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|239
1621251580000|2021-05-17 11:39:40||3919||3919||3919.5||3919|343
1621251610000|2021-05-17 11:40:10|3919.5||3919.5||3919.5||3919.5||65
1621251620000|2021-05-17 11:40:20|3920||3920||3920||3920||0
1621251630000|2021-05-17 11:40:30|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3919|284
1621251640000|2021-05-17 11:40:40|3919.5||3920||3920||3919.5||0
1621251650000|2021-05-17 11:40:50||3919.5||3919||3919.5||3919|0
1621251660000|2021-05-17 11:41:00|3919.5||3919.5||3919.5||3919.5||0
1621251690000|2021-05-17 11:41:30|3919|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|485
1621251700000|2021-05-17 11:41:40|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|290
1621251720000|2021-05-17 11:42:00|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|159
1621251730000|2021-05-17 11:42:10|3918.5|3918|3919|3918|3919|3918|3918.5|3918|561
1621251740000|2021-05-17 11:42:20|3918.5|3918.5|3918|3917.5|3918.5|3918.5|3918|3917.5|310
1621251750000|2021-05-17 11:42:30|||||||||128
1621251760000|2021-05-17 11:42:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|431
1621251780000|2021-05-17 11:43:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|90
1621251790000|2021-05-17 11:43:10|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917|1160
1621251800000|2021-05-17 11:43:20|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|325
1621251810000|2021-05-17 11:43:30|3918||3918||3918||3918||0
1621251820000|2021-05-17 11:43:40|3917.5||3917.5||3917.5||3917.5||0
1621251840000|2021-05-17 11:44:00|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|5309
1621251850000|2021-05-17 11:44:10|3918|3917.5|3918|3917.5|3918|3917.5|3917|3916.5|2158
1621251860000|2021-05-17 11:44:20|3917.5|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|273
1621251870000|2021-05-17 11:44:30|3917|3917|3917|3916.5|3917|3917|3917|3916.5|506
1621251880000|2021-05-17 11:44:40|3916.5|3916|3916.5|3916|3917|3916|3916.5|3916|298
1621251890000|2021-05-17 11:44:50|3917|3916.5|3918.5|3918|3919.5|3918.5|3917|3916.5|2577
1621251900000|2021-05-17 11:45:00|3918|3917.5|3918|3917|3918.5|3917.5|3917.5|3916.5|1006
1621251910000|2021-05-17 11:45:10|3917.5|3917.5|3918.5|3918|3918.5|3918|3917.5|3917.5|140
1621251920000|2021-05-17 11:45:20|3918|3917.5|3918|3917|3918|3917.5|3917.5|3917|115
1621251930000|2021-05-17 11:45:30|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917.5|2
1621251940000|2021-05-17 11:45:40|3919|3917.5|3918.5|3917.5|3919|3918|3918|3917.5|195
1621251950000|2021-05-17 11:45:50|3919|3918|3919.5|3919|3919.5|3919|3919|3918|0
1621251960000|2021-05-17 11:46:00|3920|3918.5|3919|3918.5|3920|3918.5|3919|3918|0
1621251970000|2021-05-17 11:46:10|3919.5|3918|3919|3918|3919.5|3918.5|3918.5|3918|140
1621251980000|2021-05-17 11:46:20|3918.5|3917.5|3918|3917.5|3918.5|3917.5|3917.5|3917|811
1621252000000|2021-05-17 11:46:40|3917.5|3917|3918|3917|3918|3917|3917.5|3917|280
1621252010000|2021-05-17 11:46:50|3917.5|3917.5|3917|3916.5|3917.5|3917.5|3917|3916.5|2737
1621252020000|2021-05-17 11:47:00|3917.5|3916|3916.5|3916|3917.5|3916.5|3916.5|3916|1726
1621252030000|2021-05-17 11:47:10|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916|1284
1621252060000|2021-05-17 11:47:40|3917.5|3917|3920|3919|3920|3919|3917.5|3917|1941
1621252070000|2021-05-17 11:47:50|3919.5|3919.5|3919.5|3919|3919.5|3919.5|3919|3918.5|231
1621252080000|2021-05-17 11:48:00|3919|3918.5|3920|3919|3920|3919|3919|3918.5|581
1621252100000|2021-05-17 11:48:20|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|110
1621252110000|2021-05-17 11:48:30|3919.5|3919|3919.5|3919|3920|3919.5|3919.5|3919|1682
1621252120000|2021-05-17 11:48:40|||||||||100
1621252130000|2021-05-17 11:48:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|265
1621252150000|2021-05-17 11:49:10|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|519
1621252160000|2021-05-17 11:49:20|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|279
1621252170000|2021-05-17 11:49:30|3919.5|3919|3919.5|3918.5|3919.5|3919|3919.5|3918.5|213
1621252180000|2021-05-17 11:49:40|3919|3918|3918.5|3918|3919|3918|3918.5|3917.5|287
1621252190000|2021-05-17 11:49:50|3918|3917.5|3918|3917.5|3918.5|3917.5|3918|3917|399
1621252200000|2021-05-17 11:50:00|3918.5||3918.5||3918.5||3918||6
1621252210000|2021-05-17 11:50:10|3919|3918|3919|3918|3919|3918|3919|3918|0
1621252220000|2021-05-17 11:50:20||3918.5||3918.5||3918.5||3918.5|0
1621252230000|2021-05-17 11:50:30|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|71
1621252240000|2021-05-17 11:50:40|3919.5|3918.5|3919.5|3918.5|3920|3919|3919.5|3918.5|290
1621252250000|2021-05-17 11:50:50|3919|3919|3919.5|3919|3919.5|3919|3919|3919|82
1621252260000|2021-05-17 11:51:00|3920||3920||3920||3920||0
1621252270000|2021-05-17 11:51:10|3919.5|3919.5|3919|3918.5|3919.5|3919.5|3919|3918.5|986
1621252280000|2021-05-17 11:51:20|3919.5|3919|3920|3919.5|3921|3920|3919.5|3919|408
1621252290000|2021-05-17 11:51:30|3919.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3918.5|258
1621252300000|2021-05-17 11:51:40|3920|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|79
1621252310000|2021-05-17 11:51:50|3920|3919|3919.5|3919|3920|3919|3919.5|3919|394
1621252320000|2021-05-17 11:52:00|3920|3919.5|3919.5|3918.5|3920|3919.5|3918.5|3918|714
1621252330000|2021-05-17 11:52:10|3919|3919|3919|3918.5|3919|3919|3919|3918.5|216
1621252340000|2021-05-17 11:52:20|3918.5|3918|3917.5|3916.5|3918.5|3918|3917.5|3916.5|749
1621252350000|2021-05-17 11:52:30|3917||3917||3917||3917||0
1621252360000|2021-05-17 11:52:40|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|310
1621252380000|2021-05-17 11:53:00|3916|3915.5|3915.5|3915|3916.5|3915.5|3915.5|3915|179
1621252390000|2021-05-17 11:53:10|3916|3915.5|3916.5|3916|3917|3916.5|3916|3915.5|1009
1621252400000|2021-05-17 11:53:20|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|284
1621252410000|2021-05-17 11:53:30|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915.5|592
1621252420000|2021-05-17 11:53:40|3916.5|3916|3916.5|3916|3917|3916|3916.5|3915.5|101
1621252430000|2021-05-17 11:53:50|3917|3916.5|3918|3917|3918|3917|3917|3916.5|461
1621252440000|2021-05-17 11:54:00|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917.5|175
1621252460000|2021-05-17 11:54:20|3917.5|3917|3918.5|3917.5|3918.5|3918|3917.5|3917|217
1621252470000|2021-05-17 11:54:30|3918|3917|3918|3917|3918|3917.5|3918|3917|0
1621252480000|2021-05-17 11:54:40||3917.5||3917||3917.5||3917|0
1621252490000|2021-05-17 11:54:50||3917.5||3917.5||3917.5||3917.5|2
1621252500000|2021-05-17 11:55:00|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1621252510000|2021-05-17 11:55:10|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|260
1621252520000|2021-05-17 11:55:20|3919|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|95
1621252530000|2021-05-17 11:55:30|3918.5|3918|3919|3918.5|3919.5|3918.5|3918.5|3918|169
1621252540000|2021-05-17 11:55:40|3918.5|3918|3918|3917.5|3919|3918|3918|3917.5|285
1621252550000|2021-05-17 11:55:50|3918.5||3918.5||3918.5||3918.5||100
1621252560000|2021-05-17 11:56:00|3919|3918|3919|3918.5|3919|3918.5|3919|3918|28
1621252570000|2021-05-17 11:56:10||3918||3918||3918||3918|3
1621252580000|2021-05-17 11:56:20|3918.5|3917.5|3918|3917.5|3918.5|3918|3918|3917.5|0
1621252590000|2021-05-17 11:56:30|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|99
1621252610000|2021-05-17 11:56:50|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|388
1621252630000|2021-05-17 11:57:10|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|72
1621252640000|2021-05-17 11:57:20|||||||||197
1621252660000|2021-05-17 11:57:40|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|305
1621252670000|2021-05-17 11:57:50|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|178
1621252680000|2021-05-17 11:58:00|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|498
1621252710000|2021-05-17 11:58:30|3916|3915.5|3915.5|3914.5|3916|3915.5|3915|3914.5|3395
1621252720000|2021-05-17 11:58:40|3915|3915|3915.5|3915|3915.5|3915|3915|3915|1
1621252740000|2021-05-17 11:59:00|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|340
1621252750000|2021-05-17 11:59:10|3915.5|3915|3916.5|3916|3917|3916|3915.5|3915|1627
1621252760000|2021-05-17 11:59:20|3917|3916.5|3917|3916|3917|3916.5|3916.5|3916|1101
1621252770000|2021-05-17 11:59:30|3917.5|3916.5|3919|3918|3919|3918|3917.5|3916.5|1167
1621252780000|2021-05-17 11:59:40|3918.5|3918.5|3919|3918.5|3919.5|3918.5|3918.5|3918.5|0
1621252790000|2021-05-17 11:59:50|3918.5|3918|3918.5|3917.5|3919|3918|3918|3917.5|1794
1621252800000|2021-05-17 12:00:00|3918|3917|3917.5|3917|3918|3917|3917.5|3916.5|4018
1621252810000|2021-05-17 12:00:10|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|1694
1621252820000|2021-05-17 12:00:20|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|1181
1621252830000|2021-05-17 12:00:30|3917|3916.5|3917.5|3917|3918|3917.5|3917|3916.5|489
1621252840000|2021-05-17 12:00:40|3917|3916.5|3918|3917|3918|3917|3917|3916.5|780
1621252850000|2021-05-17 12:00:50|3917.5|3917.5|3918.5|3917.5|3918.5|3917.5|3917.5|3917.5|0
1621252860000|2021-05-17 12:01:00||3918||3918||3918||3918|0
1621252880000|2021-05-17 12:01:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|249
1621252890000|2021-05-17 12:01:30|3918.5|3918|3919|3918|3919|3918.5|3918.5|3918|1464
1621252900000|2021-05-17 12:01:40|3918.5|3918.5|3919.5|3918.5|3919.5|3918.5|3918.5|3918|106
1621252910000|2021-05-17 12:01:50|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|100
1621252920000|2021-05-17 12:02:00|3920|3919|3919.5|3919|3920|3919.5|3919.5|3919|239
1621252930000|2021-05-17 12:02:10|||||||||75
1621252940000|2021-05-17 12:02:20|||||||||100
1621253000000|2021-05-17 12:03:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|3
1621253010000|2021-05-17 12:03:30|||||||||38
1621253020000|2021-05-17 12:03:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|213
1621253040000|2021-05-17 12:04:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|501
1621253060000|2021-05-17 12:04:20|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|228
1621253070000|2021-05-17 12:04:30|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|2057
1621253080000|2021-05-17 12:04:40|3922.5|3922|3922.5|3922|3922.5|3922|3922|3922|477
1621253090000|2021-05-17 12:04:50|3922|3921.5|3921.5|3921|3922.5|3921.5|3921.5|3921|1596
1621253100000|2021-05-17 12:05:00|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920|423
1621253110000|2021-05-17 12:05:10|3921|3921|3921.5|3921|3921.5|3921|3921|3921|0
1621253120000|2021-05-17 12:05:20|3922|3920.5|3922|3921|3922|3921|3921.5|3920.5|1
1621253130000|2021-05-17 12:05:30|3921.5||3921.5||3921.5||3921.5||246
1621253140000|2021-05-17 12:05:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1621253150000|2021-05-17 12:05:50|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|261
1621253160000|2021-05-17 12:06:00|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|929
1621253170000|2021-05-17 12:06:10|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|546
1621253180000|2021-05-17 12:06:20|3921.5|3921|3922|3921|3922|3921|3921.5|3921|291
1621253190000|2021-05-17 12:06:30||3921.5||3921||3921.5||3921|0
1621253200000|2021-05-17 12:06:40|3921.5||3921.5||3921.5||3921.5||0
1621253210000|2021-05-17 12:06:50|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|323
1621253240000|2021-05-17 12:07:20|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|433
1621253250000|2021-05-17 12:07:30|3922|3921.5|3922|3921|3922|3921.5|3922|3921|74
1621253260000|2021-05-17 12:07:40|3922.5|3921.5|3923|3922.5|3923.5|3922.5|3922.5|3921.5|483
1621253280000|2021-05-17 12:08:00|3922.5|3922|3923|3922|3923|3922|3922.5|3922|0
1621253290000|2021-05-17 12:08:10|3922.5|3920.5|3922|3921.5|3922.5|3922|3921|3920.5|6320
1621253300000|2021-05-17 12:08:20|||||||||2
1621253310000|2021-05-17 12:08:30|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|276
1621253320000|2021-05-17 12:08:40|3922|3921|3921|3920.5|3922.5|3921|3921|3920.5|636
1621253330000|2021-05-17 12:08:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|59
1621253340000|2021-05-17 12:09:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1621253380000|2021-05-17 12:09:40|3921.5|3921|3922.5|3922|3922.5|3922|3921.5|3921|1447
1621253390000|2021-05-17 12:09:50|3922|3921.5|3922|3921.5|3922.5|3922|3922|3921.5|1030
1621253400000|2021-05-17 12:10:00|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|0
1621253430000|2021-05-17 12:10:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|518
1621253440000|2021-05-17 12:10:40|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|1495
1621253450000|2021-05-17 12:10:50|3922.5|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|723
1621253460000|2021-05-17 12:11:00|3922|3921|3921.5|3921|3922|3921|3921.5|3921|237
1621253480000|2021-05-17 12:11:20|3921|3920.5|3921|3920.5|3921.5|3920.5|3921|3920|659
1621253490000|2021-05-17 12:11:30|3921.5|3921|3922|3921|3922|3921|3921.5|3921|0
1621253500000|2021-05-17 12:11:40|3921.5||3921.5||3921.5||3921.5||95
1621253510000|2021-05-17 12:11:50|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921.5|71
1621253540000|2021-05-17 12:12:20|3921.5|3921|3922|3921|3922|3921.5|3921.5|3921|3004
1621253550000|2021-05-17 12:12:30|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920|486
1621253560000|2021-05-17 12:12:40|3921|3921|3921|3920.5|3921|3921|3921|3920.5|0
1621253590000|2021-05-17 12:13:10|3920.5|3920|3920.5|3920|3921|3920.5|3920|3919.5|1007
1621253600000|2021-05-17 12:13:20||3919.5||3919.5||3919.5||3919.5|450
1621253610000|2021-05-17 12:13:30||3920||3920||3920||3920|0
1621253620000|2021-05-17 12:13:40|3920|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|898
1621253640000|2021-05-17 12:14:00|3919.5|3919|3920|3919|3920.5|3920|3919.5|3919|869
1621253650000|2021-05-17 12:14:10|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3919|90
1621253660000|2021-05-17 12:14:20|3919.5|3919.5|3919.5|3919|3919.5|3919.5|3919.5|3919|210
1621253670000|2021-05-17 12:14:30|3920||3920||3920||3920||0
1621253680000|2021-05-17 12:14:40|3919.5|3919.5|3920.5|3920|3920.5|3920|3919.5|3919.5|917
1621253690000|2021-05-17 12:14:50|3921||3920.5||3921||3920.5||0
1621253700000|2021-05-17 12:15:00|3920|3919.5|3920.5|3920|3921|3920|3920|3919.5|659
1621253710000|2021-05-17 12:15:10|3920|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|260
1621253720000|2021-05-17 12:15:20|3919.5|3919|3919|3918|3919.5|3919|3919|3918|230
1621253730000|2021-05-17 12:15:30|3918.5|3918.5|3918.5|3918|3918.5|3918.5|3918.5|3918|0
1621253740000|2021-05-17 12:15:40|3918|3917.5|3917.5|3916.5|3918|3917.5|3917.5|3916.5|704
1621253750000|2021-05-17 12:15:50|3918|3917|3918|3917|3918|3917.5|3917|3916.5|328
1621253760000|2021-05-17 12:16:00|3917.5|3916.5|3917|3916.5|3917.5|3917|3917|3916|1783
1621253780000|2021-05-17 12:16:20|3916.5|3916|3917|3916|3917|3916.5|3916.5|3916|1502
1621253790000|2021-05-17 12:16:30|3917.5|3916.5|3917.5|3917|3918|3917.5|3917.5|3916|2613
1621253810000|2021-05-17 12:16:50|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|210
1621253820000|2021-05-17 12:17:00|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|679
1621253840000|2021-05-17 12:17:20|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915.5|361
1621253850000|2021-05-17 12:17:30|3916.5|3916|3918|3917.5|3918|3917.5|3916.5|3916|1013
1621253860000|2021-05-17 12:17:40||3917||3917.5||3917.5||3917|818
1621253870000|2021-05-17 12:17:50|3918.5|3918|3919|3918.5|3919|3918.5|3918|3918|106
1621253880000|2021-05-17 12:18:00|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|230
1621253900000|2021-05-17 12:18:20|3920|3919.5|3918.5|3918|3920|3919.5|3918.5|3918|920
1621253910000|2021-05-17 12:18:30|3919||3918.5||3919||3918.5||0
1621253920000|2021-05-17 12:18:40|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917|193
1621253930000|2021-05-17 12:18:50|3919||3919||3919||3919||374
1621253940000|2021-05-17 12:19:00|3919.5|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|0
1621253950000|2021-05-17 12:19:10|3919|3918.5|3918|3917.5|3919.5|3918.5|3918|3917.5|544
1621253970000|2021-05-17 12:19:30|3918.5|3918|3918.5|3917.5|3918.5|3918|3918|3917.5|207
1621253980000|2021-05-17 12:19:40||3918||3917.5||3918||3917.5|0
1621253990000|2021-05-17 12:19:50|3918|3917|3918|3917.5|3918|3917.5|3917.5|3917|163
1621254000000|2021-05-17 12:20:00|3918.5||3918.5||3918.5||3918.5||0
1621254010000|2021-05-17 12:20:10|3918|3918|3919.5|3918.5|3919.5|3918.5|3918|3918|0
1621254020000|2021-05-17 12:20:20|3920|3919|3920|3919.5|3920|3919.5|3920|3919|75
1621254030000|2021-05-17 12:20:30|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|526
1621254040000|2021-05-17 12:20:40|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|121
1621254050000|2021-05-17 12:20:50|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|138
1621254060000|2021-05-17 12:21:00|3921|3920|3920.5|3920|3921|3920|3920.5|3920|69
1621254080000|2021-05-17 12:21:20|3920|3919.5|3920|3919|3920|3919.5|3919.5|3919|1584
1621254090000|2021-05-17 12:21:30|3919.5|3919.5|3920|3919|3920.5|3919.5|3919.5|3919|142
1621254100000|2021-05-17 12:21:40|3919.5|3919.5|3919.5|3919|3919.5|3919.5|3919.5|3919|0
1621254110000|2021-05-17 12:21:50|3920|3919.5|3919|3918.5|3920|3919.5|3919|3918.5|199
1621254120000|2021-05-17 12:22:00|3919.5|3919|3919.5|3919|3920|3919|3919|3919|0
1621254130000|2021-05-17 12:22:10|3920|3918.5|3919|3918.5|3920|3918.5|3919|3918.5|383
1621254140000|2021-05-17 12:22:20||3918||3918.5||3918.5||3918|400
1621254150000|2021-05-17 12:22:30|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|123
1621254160000|2021-05-17 12:22:40|3919|3918.5|3919|3918|3919|3918.5|3919|3918|249
1621254170000|2021-05-17 12:22:50||3918.5||3918.5||3918.5||3918.5|5
1621254180000|2021-05-17 12:23:00|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|90
1621254200000|2021-05-17 12:23:20|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|370
1621254210000|2021-05-17 12:23:30|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|806
1621254230000|2021-05-17 12:23:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|115
1621254240000|2021-05-17 12:24:00|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3920|1285
1621254250000|2021-05-17 12:24:10|3920|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|1722
1621254260000|2021-05-17 12:24:20|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|204
1621254280000|2021-05-17 12:24:40|||||||||1
1621254320000|2021-05-17 12:25:20|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|1721
1621254330000|2021-05-17 12:25:30|3920|3919.5|3919.5|3919|3920|3920|3919.5|3919|956
1621254390000|2021-05-17 12:26:30|||||||||5
1621254410000|2021-05-17 12:26:50|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|2145
1621254420000|2021-05-17 12:27:00|||||||||209
1621254480000|2021-05-17 12:28:00|3919.5|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|2038
1621254490000|2021-05-17 12:28:10||3919||3919||3919||3919|0
1621254510000|2021-05-17 12:28:30|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|1042
1621254520000|2021-05-17 12:28:40|3919||3919||3919||3919||1431
1621254550000|2021-05-17 12:29:10|||||||||2
1621254580000|2021-05-17 12:29:40|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|1684
1621254590000|2021-05-17 12:29:50|3920.5|3919|3920.5|3920|3921.5|3920.5|3920.5|3919|3252
1621254610000|2021-05-17 12:30:10|3921|3919|3921|3920|3921|3920|3920|3919|3959
1621254620000|2021-05-17 12:30:20||3920.5||3920.5||3920.5||3920.5|0
1621254630000|2021-05-17 12:30:30|3921.5|3921|3922|3921|3922|3921.5|3921.5|3921|548
1621254640000|2021-05-17 12:30:40|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921.5|1001
1621254660000|2021-05-17 12:31:00|3922.5|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|1076
1621254670000|2021-05-17 12:31:10|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922|3023
1621254680000|2021-05-17 12:31:20||3922.5||3923||3923||3922.5|776
1621254710000|2021-05-17 12:31:50|3924|3923.5|3924|3923.5|3924|3923.5|3923.5|3923.5|1
1621254720000|2021-05-17 12:32:00|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|1990
1621254730000|2021-05-17 12:32:10|3923.5|3923|3923.5|3922.5|3924|3923.5|3923|3922.5|1791
1621254750000|2021-05-17 12:32:30|3923|3922|3922.5|3922|3923|3922|3922|3921.5|137
1621254760000|2021-05-17 12:32:40|3923|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|717
1621254770000|2021-05-17 12:32:50|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|684
1621254780000|2021-05-17 12:33:00|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1621254790000|2021-05-17 12:33:10|3922|3921|3921.5|3921|3922|3921|3921.5|3921|244
1621254800000|2021-05-17 12:33:20|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|531
1621254810000|2021-05-17 12:33:30|3920|3919.5|3921|3920.5|3921.5|3920.5|3920|3919.5|1662
1621254820000|2021-05-17 12:33:40|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|280
1621254830000|2021-05-17 12:33:50|3922|3921|3921.5|3921|3922|3921|3921.5|3920.5|120
1621254840000|2021-05-17 12:34:00|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|682
1621254850000|2021-05-17 12:34:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922|587
1621254860000|2021-05-17 12:34:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|498
1621254880000|2021-05-17 12:34:40|||||||||100
1621254890000|2021-05-17 12:34:50|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|857
1621254900000|2021-05-17 12:35:00|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|666
1621254920000|2021-05-17 12:35:20|3924|3923.5|3924|3923|3924.5|3924|3924|3923|1035
1621254930000|2021-05-17 12:35:30||3923.5||3923.5||3923.5||3923|33
1621254940000|2021-05-17 12:35:40|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|189
1621254950000|2021-05-17 12:35:50|3925|3924|3924.5|3924|3925|3924.5|3924.5|3924|553
1621254960000|2021-05-17 12:36:00|3925|3924.5|3925.5|3924.5|3926|3925|3925|3924|714
1621254970000|2021-05-17 12:36:10|3925|3925|3924|3923|3925.5|3925|3924|3923|963
1621254980000|2021-05-17 12:36:20|3923.5||3923.5||3924||3923.5||0
1621254990000|2021-05-17 12:36:30|||||||||100
1621255000000|2021-05-17 12:36:40|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|156
1621255010000|2021-05-17 12:36:50|3923|3922|3923|3922.5|3923.5|3922.5|3922.5|3922|0
1621255020000|2021-05-17 12:37:00|3923.5||3923||3923.5||3923||640
1621255030000|2021-05-17 12:37:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|22
1621255050000|2021-05-17 12:37:30|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|775
1621255060000|2021-05-17 12:37:40|3923.5|3923|3924|3923|3924|3923|3923.5|3923|314
1621255070000|2021-05-17 12:37:50||3923.5||3923.5||3923.5||3923.5|0
1621255080000|2021-05-17 12:38:00|||||||||120
1621255090000|2021-05-17 12:38:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|27
1621255100000|2021-05-17 12:38:20|3923|3922.5|3923|3922|3923.5|3922.5|3923|3922|473
1621255110000|2021-05-17 12:38:30|3923.5|3922.5|3924|3923.5|3924|3923.5|3923.5|3922.5|617
1621255120000|2021-05-17 12:38:40|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|37
1621255130000|2021-05-17 12:38:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|322
1621255140000|2021-05-17 12:39:00|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|281
1621255170000|2021-05-17 12:39:30|3924.5|3924|3924|3923|3924.5|3924|3924|3923|1075
1621255180000|2021-05-17 12:39:40|3923.5|3923.5|3923.5|3923|3923.5|3923.5|3923.5|3923|0
1621255190000|2021-05-17 12:39:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|102
1621255200000|2021-05-17 12:40:00|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|471
1621255220000|2021-05-17 12:40:20|||||||||5
1621255230000|2021-05-17 12:40:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|246
1621255270000|2021-05-17 12:41:10|||||||||26
1621255290000|2021-05-17 12:41:30|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|322
1621255310000|2021-05-17 12:41:50|3923|3922.5|3924|3923.5|3924|3923.5|3923|3922.5|3654
1621255320000|2021-05-17 12:42:00|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|3262
1621255330000|2021-05-17 12:42:10|||||||||43
1621255360000|2021-05-17 12:42:40|3922.5|3922|3922|3921|3922.5|3922|3922|3921|362
1621255370000|2021-05-17 12:42:50|3921.5|3921.5|3921.5|3921|3921.5|3921.5|3921.5|3921|0
1621255380000|2021-05-17 12:43:00|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|191
1621255410000|2021-05-17 12:43:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|117
1621255420000|2021-05-17 12:43:40|3921|3920.5|3921|3920.5|3921|3921|3921|3920|0
1621255430000|2021-05-17 12:43:50|3921.5|3920|3921.5|3920.5|3921.5|3921|3921|3920|549
1621255440000|2021-05-17 12:44:00|3921|3921|3922|3921|3922|3921.5|3921|3921|1220
1621255450000|2021-05-17 12:44:10|3921.5||3921.5||3921.5||3921.5||0
1621255490000|2021-05-17 12:44:50|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|540
1621255510000|2021-05-17 12:45:10|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|976
1621255530000|2021-05-17 12:45:30|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|812
1621255540000|2021-05-17 12:45:40|||||||||565
1621255550000|2021-05-17 12:45:50|||||||||48
1621255560000|2021-05-17 12:46:00|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|421
1621255570000|2021-05-17 12:46:10|3922.5|3922|3923|3922|3923|3922|3922.5|3922|125
1621255580000|2021-05-17 12:46:20||3922.5||3922.5||3922.5||3922.5|66
1621255590000|2021-05-17 12:46:30||3922||3922.5||3922.5||3922|225
1621255630000|2021-05-17 12:47:10|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|276
1621255640000|2021-05-17 12:47:20|3921.5|3921|3921|3920.5|3921.5|3921.5|3920.5|3920|319
1621255650000|2021-05-17 12:47:30|3921.5||3921.5||3921.5||3921.5||0
1621255660000|2021-05-17 12:47:40|3921|3921|3921|3920.5|3921|3921|3921|3920|292
1621255670000|2021-05-17 12:47:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|186
1621255680000|2021-05-17 12:48:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|599
1621255690000|2021-05-17 12:48:10|||||||||57
1621255710000|2021-05-17 12:48:30|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|728
1621255720000|2021-05-17 12:48:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|245
1621255730000|2021-05-17 12:48:50|3920|3919.5|3920.5|3919.5|3920.5|3920|3920|3919.5|344
1621255740000|2021-05-17 12:49:00|3920|3919|3919|3918.5|3920|3919|3919|3918.5|505
1621255750000|2021-05-17 12:49:10|3918.5|3918|3919|3918|3919|3918|3918.5|3918|0
1621255760000|2021-05-17 12:49:20|3918.5|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|3
1621255790000|2021-05-17 12:49:50|3919|3918.5|3920.5|3919.5|3920.5|3919.5|3919|3918|2797
1621255800000|2021-05-17 12:50:00|3921|3920|3921|3920.5|3921|3920.5|3920.5|3920|560
1621255830000|2021-05-17 12:50:30|||||||||252
1621255840000|2021-05-17 12:50:40|||||||||305
1621255850000|2021-05-17 12:50:50|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|90
1621255860000|2021-05-17 12:51:00|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|843
1621255870000|2021-05-17 12:51:10||3920.5||3921||3921||3920.5|882
1621255880000|2021-05-17 12:51:20|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|2583
1621255900000|2021-05-17 12:51:40|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|696
1621255930000|2021-05-17 12:52:10|3923.5|3923|3924.5|3924|3924.5|3924|3923.5|3923|1270
1621255940000|2021-05-17 12:52:20|3925|3923.5|3923.5|3923|3925|3923.5|3923.5|3923|481
1621255950000|2021-05-17 12:52:30|||||||||123
1621255970000|2021-05-17 12:52:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|140
1621255980000|2021-05-17 12:53:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|192
1621255990000|2021-05-17 12:53:10|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|574
1621256000000|2021-05-17 12:53:20||3922.5||3922.5||3922.5||3922.5|0
1621256010000|2021-05-17 12:53:30|3923||3923.5||3923.5||3923||0
1621256020000|2021-05-17 12:53:40||3923||3923||3923||3923|0
1621256030000|2021-05-17 12:53:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|339
1621256040000|2021-05-17 12:54:00|||||||||2
1621256050000|2021-05-17 12:54:10|3924.5|3924|3924.5|3923.5|3925|3924.5|3924|3923.5|1686
1621256060000|2021-05-17 12:54:20||3924||3923.5||3924||3923.5|319
1621256070000|2021-05-17 12:54:30|3924|3923|3923|3922.5|3924|3923|3923|3922|92
1621256080000|2021-05-17 12:54:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|257
1621256090000|2021-05-17 12:54:50|3924||3924||3924||3924||10
1621256100000|2021-05-17 12:55:00|3923.5||3923.5||3923.5||3923.5||0
1621256110000|2021-05-17 12:55:10|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3921.5|341
1621256120000|2021-05-17 12:55:20|||||||||17
1621256130000|2021-05-17 12:55:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|175
1621256140000|2021-05-17 12:55:40|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|314
1621256150000|2021-05-17 12:55:50|3922.5||3922||3922.5||3922||131
1621256170000|2021-05-17 12:56:10|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|403
1621256180000|2021-05-17 12:56:20|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|1
1621256190000|2021-05-17 12:56:30|||||||||55
1621256200000|2021-05-17 12:56:40|3920|3919.5|3920|3919|3920|3919.5|3920|3919|113
1621256210000|2021-05-17 12:56:50|3919.5|3918.5|3920|3919.5|3920|3919.5|3919.5|3918.5|1200
1621256220000|2021-05-17 12:57:00|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|2405
1621256230000|2021-05-17 12:57:10|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|650
1621256240000|2021-05-17 12:57:20|3920.5|3920|3921|3920|3921|3920|3920.5|3920|13
1621256250000|2021-05-17 12:57:30|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|0
1621256290000|2021-05-17 12:58:10|||||||||3
1621256310000|2021-05-17 12:58:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|191
1621256320000|2021-05-17 12:58:40|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|675
1621256370000|2021-05-17 12:59:30|||||||||12
1621256390000|2021-05-17 12:59:50|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|159
1621256400000|2021-05-17 13:00:00|3921|3920.5|3921.5|3921|3921.5|3921|3920.5|3920|1532
1621256410000|2021-05-17 13:00:10|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|1918
1621256420000|2021-05-17 13:00:20|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|931
1621256430000|2021-05-17 13:00:30||3922.5||3922.5||3922.5||3922.5|0
1621256440000|2021-05-17 13:00:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|140
1621256450000|2021-05-17 13:00:50|3923|3922.5|3924|3923|3924|3923|3923|3922.5|212
1621256460000|2021-05-17 13:01:00|3924.5|3923.5|3924.5|3923.5|3925|3924.5|3924|3923.5|1155
1621256480000|2021-05-17 13:01:20|3924|3923|3924|3923.5|3924|3923.5|3923.5|3923|898
1621256490000|2021-05-17 13:01:30|3923.5|3923|3923|3922.5|3924|3923|3923|3922.5|516
1621256500000|2021-05-17 13:01:40|3923.5|3923|3924|3923|3924|3923|3923.5|3923|354
1621256510000|2021-05-17 13:01:50|3923.5||3923.5||3923.5||3923.5||50
1621256520000|2021-05-17 13:02:00|3924|3923.5|3924|3923.5|3924|3923.5|3923.5|3923|106
1621256530000|2021-05-17 13:02:10|3924.5|3924|3925.5|3924.5|3925.5|3925|3924.5|3924|1955
1621256540000|2021-05-17 13:02:20||3925||3925||3925||3925|8
1621256550000|2021-05-17 13:02:30|||||||||50
1621256570000|2021-05-17 13:02:50|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|620
1621256590000|2021-05-17 13:03:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|60
1621256600000|2021-05-17 13:03:20|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|927
1621256610000|2021-05-17 13:03:30|3926|3925.5|3925|3924.5|3926|3925.5|3925|3924.5|1026
1621256620000|2021-05-17 13:03:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3924.5|71
1621256630000|2021-05-17 13:03:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|1117
1621256660000|2021-05-17 13:04:20|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|96
1621256670000|2021-05-17 13:04:30|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|236
1621256680000|2021-05-17 13:04:40|3925.5|3925|3925.5|3925|3925.5|3925|3925|3924.5|272
1621256690000|2021-05-17 13:04:50|3926|3925.5|3927.5|3927|3927.5|3927|3926|3925.5|1767
1621256700000|2021-05-17 13:05:00|3927|3926.5|3928|3927.5|3928.5|3927.5|3927|3926.5|684
1621256710000|2021-05-17 13:05:10|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|28
1621256720000|2021-05-17 13:05:20|3927||3927||3927||3927||0
1621256730000|2021-05-17 13:05:30|3927.5|3927|3926.5|3926|3927.5|3927|3926|3925.5|650
1621256740000|2021-05-17 13:05:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|733
1621256750000|2021-05-17 13:05:50|3927.5|3927|3928|3927|3928|3927|3927.5|3927|204
1621256760000|2021-05-17 13:06:00|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|316
1621256780000|2021-05-17 13:06:20|3928.5||3928||3928.5||3928||0
1621256790000|2021-05-17 13:06:30|3927.5|3927|3928.5|3928|3928.5|3928|3927.5|3927|271
1621256800000|2021-05-17 13:06:40||3927.5||3927.5||3927.5||3927.5|0
1621256810000|2021-05-17 13:06:50|3929|3928|3929|3928.5|3929.5|3929|3929|3928|1933
1621256820000|2021-05-17 13:07:00|3929.5|3929|3929.5|3929|3929.5|3929|3929|3928.5|705
1621256830000|2021-05-17 13:07:10|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|512
1621256850000|2021-05-17 13:07:30|3930.5|3930|3931|3930.5|3932|3931|3930.5|3930|2293
1621256860000|2021-05-17 13:07:40|3931.5|3931|3932.5|3932|3932.5|3932|3931.5|3931|869
1621256870000|2021-05-17 13:07:50|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|96
1621256880000|2021-05-17 13:08:00|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|1005
1621256890000|2021-05-17 13:08:10|3934.5|3933|3932|3931.5|3934.5|3933|3932|3931.5|867
1621256910000|2021-05-17 13:08:30|||||||||50
1621256920000|2021-05-17 13:08:40|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3931.5|1035
1621256930000|2021-05-17 13:08:50|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932|1819
1621256940000|2021-05-17 13:09:00|3934.5|3933|3933.5|3933|3934.5|3933|3933.5|3932.5|1231
1621256950000|2021-05-17 13:09:10|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|473
1621256960000|2021-05-17 13:09:20|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|126
1621256970000|2021-05-17 13:09:30|3933|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|394
1621257000000|2021-05-17 13:10:00|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|2031
1621257010000|2021-05-17 13:10:10|3932.5|3932|3932.5|3932|3932.5|3932|3932|3931.5|761
1621257020000|2021-05-17 13:10:20|3933|3932.5|3934.5|3934|3935|3934.5|3933|3932.5|3820
1621257030000|2021-05-17 13:10:30|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|118
1621257050000|2021-05-17 13:10:50|3935.5|3935|3935.5|3935|3936|3935|3935.5|3935|585
1621257060000|2021-05-17 13:11:00|3935|3934.5|3935|3934.5|3935.5|3935|3935|3934.5|1716
1621257070000|2021-05-17 13:11:10|3934.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3934|600
1621257080000|2021-05-17 13:11:20|3934.5|3934|3934.5|3934|3935|3934|3934.5|3934|532
1621257110000|2021-05-17 13:11:50|3934|3933.5|3934.5|3934|3934.5|3934|3933.5|3933|3192
1621257120000|2021-05-17 13:12:00|3935|3933.5|3935|3934|3935.5|3934.5|3935|3933.5|1968
1621257130000|2021-05-17 13:12:10|3934.5|3934.5|3934.5|3933.5|3934.5|3934.5|3934.5|3933.5|247
1621257140000|2021-05-17 13:12:20|3934|3933|3933|3932|3934|3933|3932.5|3932|551
1621257150000|2021-05-17 13:12:30|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932|149
1621257160000|2021-05-17 13:12:40|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|544
1621257170000|2021-05-17 13:12:50||3932.5||3933||3933||3932.5|0
1621257190000|2021-05-17 13:13:10|3933|3932.5|3934|3933|3934|3933|3933|3932.5|1102
1621257200000|2021-05-17 13:13:20|3933.5||3933.5||3933.5||3933.5||0
1621257210000|2021-05-17 13:13:30|3933|3932.5|3932|3931|3933|3932.5|3932|3931|246
1621257220000|2021-05-17 13:13:40|3931.5|3931.5|3932.5|3932|3932.5|3932|3931.5|3931.5|879
1621257230000|2021-05-17 13:13:50||3931.5||3932||3932||3931.5|0
1621257240000|2021-05-17 13:14:00|3933|3932.5|3933|3932.5|3933|3932.5|3932.5|3932|1077
1621257250000|2021-05-17 13:14:10|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|379
1621257270000|2021-05-17 13:14:30|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3930.5|717
1621257280000|2021-05-17 13:14:40|3930|3929.5|3931|3930.5|3931.5|3930.5|3930|3929.5|5099
1621257290000|2021-05-17 13:14:50|3931.5|3931|3931|3930|3931.5|3931|3930|3929.5|4954
1621257300000|2021-05-17 13:15:00|3930.5|3930.5|3930|3929|3930.5|3930.5|3930|3929|873
1621257310000|2021-05-17 13:15:10|3929.5|3928|3929|3928.5|3929.5|3928.5|3928.5|3928|4870
1621257320000|2021-05-17 13:15:20|3928|3927.5|3928.5|3928|3929|3928|3928|3927.5|5193
1621257330000|2021-05-17 13:15:30|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|575
1621257370000|2021-05-17 13:16:10|3928.5|3928|3928|3927|3929|3928.5|3928|3927|473
1621257380000|2021-05-17 13:16:20|3927.5|3927.5|3928|3927|3928|3927.5|3927.5|3927|495
1621257390000|2021-05-17 13:16:30|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927|337
1621257400000|2021-05-17 13:16:40|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|952
1621257420000|2021-05-17 13:17:00|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|856
1621257430000|2021-05-17 13:17:10|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|168
1621257440000|2021-05-17 13:17:20|3930.5|3930|3931.5|3930.5|3931.5|3930.5|3930|3930|1029
1621257450000|2021-05-17 13:17:30|3932|3931|3931.5|3930.5|3932|3931|3931|3930.5|350
1621257460000|2021-05-17 13:17:40|3931|3930|3930.5|3929.5|3931.5|3930|3930.5|3929.5|427
1621257470000|2021-05-17 13:17:50|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3929.5|447
1621257480000|2021-05-17 13:18:00|3931|3930|3930.5|3930|3931|3930.5|3930.5|3930|62
1621257490000|2021-05-17 13:18:10|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|261
1621257500000|2021-05-17 13:18:20|||||||||127
1621257510000|2021-05-17 13:18:30|3929.5|3929|3929.5|3929|3929.5|3929|3929|3928.5|320
1621257520000|2021-05-17 13:18:40|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|1049
1621257530000|2021-05-17 13:18:50|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929|301
1621257540000|2021-05-17 13:19:00|3930.5|3929|3929.5|3929|3930.5|3929|3929.5|3929|192
1621257550000|2021-05-17 13:19:10|3930|3929.5|3930.5|3929.5|3931|3930|3930|3929.5|87
1621257560000|2021-05-17 13:19:20||3930||3929.5||3930||3929.5|165
1621257570000|2021-05-17 13:19:30|3931|3930|3931|3930.5|3931.5|3930.5|3931|3930|99
1621257580000|2021-05-17 13:19:40|3931.5|3931|3932|3931|3932|3931|3931.5|3930.5|285
1621257590000|2021-05-17 13:19:50|3932.5|3931.5|3932.5|3932|3933|3932|3932|3931.5|291
1621257600000|2021-05-17 13:20:00|3933|3932.5|3933|3932.5|3933.5|3933|3933|3932.5|498
1621257610000|2021-05-17 13:20:10|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|256
1621257620000|2021-05-17 13:20:20|3933|3932.5|3933|3932|3933|3932.5|3932|3931.5|744
1621257630000|2021-05-17 13:20:30|3933.5|3932.5|3934|3933|3934|3933.5|3933|3932.5|1009
1621257640000|2021-05-17 13:20:40|3934.5|3933.5|3934.5|3933.5|3935|3934.5|3934|3933.5|2130
1621257650000|2021-05-17 13:20:50|3934|3934|3934|3933.5|3934.5|3934|3934|3933|413
1621257660000|2021-05-17 13:21:00|3934.5|3934|3934|3933.5|3935|3934|3934|3933.5|1109
1621257670000|2021-05-17 13:21:10|3933.5|3933|3933.5|3933|3933.5|3933.5|3933.5|3932.5|519
1621257680000|2021-05-17 13:21:20|3934|3933.5|3934.5|3934|3935|3934|3934|3933.5|224
1621257690000|2021-05-17 13:21:30|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|411
1621257700000|2021-05-17 13:21:40|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|25
1621257710000|2021-05-17 13:21:50|3933.5|3933|3933|3932.5|3934|3933|3933|3932.5|268
1621257720000|2021-05-17 13:22:00|3933.5|3933|3934|3933|3934|3933|3933|3932.5|424
1621257730000|2021-05-17 13:22:10|3933.5||3933.5||3933.5||3933.5||0
1621257740000|2021-05-17 13:22:20|3934||3934||3934||3933.5||202
1621257750000|2021-05-17 13:22:30|3933.5||3933.5||3934||3933.5||20
1621257770000|2021-05-17 13:22:50|3933|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|1274
1621257780000|2021-05-17 13:23:00|3933|3932|3933|3932.5|3933|3932.5|3932.5|3931.5|198
1621257790000|2021-05-17 13:23:10|3933.5|3933|3934|3933|3934|3933|3933.5|3933|0
1621257800000|2021-05-17 13:23:20|3933.5||3934||3934||3933.5||0
1621257810000|2021-05-17 13:23:30|3933.5|3933.5|3934|3933.5|3934|3933.5|3933.5|3933.5|20
1621257820000|2021-05-17 13:23:40|3934.5|3934|3936|3935|3936|3935|3934.5|3934|939
1621257830000|2021-05-17 13:23:50|3935.5|3935.5|3937|3936|3937|3936|3935.5|3935.5|290
1621257840000|2021-05-17 13:24:00|3937.5|3936.5|3938|3937.5|3938.5|3937.5|3937|3936.5|330
1621257850000|2021-05-17 13:24:10|3938.5|3938|3938|3937|3938.5|3938|3937.5|3937|551
1621257860000|2021-05-17 13:24:20|3937.5|3937.5|3939|3938|3939|3938|3937.5|3937|398
1621257870000|2021-05-17 13:24:30|3939.5|3938.5|3939.5|3939|3940|3939|3939.5|3938|300
1621257880000|2021-05-17 13:24:40|3939|3938.5|3940|3939|3940|3939|3939|3938.5|253
1621257890000|2021-05-17 13:24:50|3939.5|3938.5|3939.5|3938.5|3940|3938.5|3939|3938.5|557
1621257900000|2021-05-17 13:25:00|3939|3938|3938.5|3937.5|3939|3938|3938|3937|559
1621257910000|2021-05-17 13:25:10|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3937|0
1621257920000|2021-05-17 13:25:20|3938||3938||3938.5||3938||567
1621257930000|2021-05-17 13:25:30|3938.5|3938|3938.5|3938|3938.5|3938|3938|3938|359
1621257940000|2021-05-17 13:25:40|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|385
1621257950000|2021-05-17 13:25:50|3938|3937.5|3939|3938|3939|3938.5|3938|3937.5|698
1621257960000|2021-05-17 13:26:00|3938.5|3937.5|3939|3938.5|3939.5|3938.5|3938.5|3937.5|1550
1621257970000|2021-05-17 13:26:10|3939.5|3938|3939.5|3938.5|3939.5|3939|3939.5|3938|515
1621257980000|2021-05-17 13:26:20|3939|3938|3939|3938.5|3939.5|3938.5|3938.5|3938|1395
1621257990000|2021-05-17 13:26:30|3938.5|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|181
1621258000000|2021-05-17 13:26:40|3939|3938|3939|3938.5|3939.5|3939|3939|3938|200
1621258010000|2021-05-17 13:26:50|3938.5|3938|3938|3937.5|3938.5|3938.5|3938|3937|569
1621258020000|2021-05-17 13:27:00|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|150
1621258030000|2021-05-17 13:27:10|3937.5|3937|3936.5|3936|3938|3937|3936.5|3936|861
1621258050000|2021-05-17 13:27:30|3937|3936.5|3937.5|3937|3938|3937|3937|3936.5|1086
1621258060000|2021-05-17 13:27:40|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|147
1621258080000|2021-05-17 13:28:00|||||||||399
1621258090000|2021-05-17 13:28:10|3936.5|3936|3937|3936|3937.5|3936.5|3936.5|3935.5|457
1621258100000|2021-05-17 13:28:20|3936.5|3936.5|3937.5|3936.5|3937.5|3936.5|3936.5|3936.5|835
1621258110000|2021-05-17 13:28:30|3937|3936|3936.5|3936|3937|3936|3936.5|3936|1009
1621258120000|2021-05-17 13:28:40|3936|3935.5|3936|3935.5|3936.5|3936|3936|3935.5|834
1621258130000|2021-05-17 13:28:50|3935.5|3935|3935.5|3935|3936|3935.5|3935|3934.5|1305
1621258140000|2021-05-17 13:29:00|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|433
1621258150000|2021-05-17 13:29:10|3937|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|693
1621258180000|2021-05-17 13:29:40|3936.5|3936|3937.5|3937|3937.5|3937|3936.5|3936|534
1621258190000|2021-05-17 13:29:50|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|360
1621258200000|2021-05-17 13:30:00|3938|3937.5|3946.5|3945.5|3947|3946.5|3938|3937.5|10006
1621258210000|2021-05-17 13:30:10|3946|3945|3945|3944.5|3946|3945|3943.5|3943|1732
1621258220000|2021-05-17 13:30:20|3945.5|3945|3946|3945.5|3946.5|3946|3945.5|3945|1917
1621258230000|2021-05-17 13:30:30|3946.5|3946|3949|3948|3949.5|3948.5|3946.5|3946|1965
1621258240000|2021-05-17 13:30:40|3948.5|3948.5|3947.5|3946.5|3948.5|3948.5|3947|3946|1958
1621258250000|2021-05-17 13:30:50|3948|3947|3948|3947.5|3948.5|3947.5|3947|3946.5|933
1621258260000|2021-05-17 13:31:00|3948.5|3948|3952|3951.5|3952.5|3952|3948.5|3948|3822
1621258270000|2021-05-17 13:31:10|3952.5|3952|3954.5|3953.5|3954.5|3954|3952|3951.5|6587
1621258280000|2021-05-17 13:31:20|3954|3954|3958.5|3957.5|3958.5|3957.5|3954|3953.5|3082
1621258290000|2021-05-17 13:31:30|3959|3958|3958|3957|3960|3959|3957|3956.5|5313
1621258300000|2021-05-17 13:31:40|3957.5|3957.5|3958|3957|3959.5|3959|3957.5|3957|3187
1621258310000|2021-05-17 13:31:50|3957.5|3956.5|3959|3958.5|3960|3959.5|3957|3956|1933
1621258320000|2021-05-17 13:32:00|3958.5|3958|3957|3956.5|3958.5|3958|3955.5|3954.5|1977
1621258330000|2021-05-17 13:32:10|3957.5|3957|3956|3955|3958|3957.5|3955.5|3955|663
1621258340000|2021-05-17 13:32:20|3956.5|3955.5|3954.5|3953.5|3956.5|3955.5|3954|3953|930
1621258350000|2021-05-17 13:32:30|3954|3954|3953.5|3953|3955|3954.5|3953.5|3952.5|348
1621258360000|2021-05-17 13:32:40|3953|3952.5|3957|3955.5|3957|3955.5|3953|3952|821
1621258370000|2021-05-17 13:32:50|3956.5|3955|3955.5|3955|3956.5|3955|3955|3954.5|476
1621258380000|2021-05-17 13:33:00|3956|3954.5|3955.5|3954.5|3956|3955|3955|3954.5|0
1621258390000|2021-05-17 13:33:10|3955|3954|3955|3954.5|3955|3954.5|3954|3953.5|1318
1621258400000|2021-05-17 13:33:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|193
1621258410000|2021-05-17 13:33:30|3954|3953.5|3953|3952.5|3954|3953.5|3953|3952.5|914
1621258420000|2021-05-17 13:33:40|3952.5|3952|3953.5|3952.5|3954|3953|3952.5|3952|469
1621258430000|2021-05-17 13:33:50|3954|3953|3952.5|3952|3954|3953.5|3952.5|3952|1260
1621258440000|2021-05-17 13:34:00|3953|3952.5|3951.5|3950.5|3953|3952.5|3951.5|3950.5|234
1621258450000|2021-05-17 13:34:10|3951|3951|3951|3950|3951.5|3951|3950.5|3949|4326
1621258460000|2021-05-17 13:34:20|3950.5|3949.5|3951.5|3951|3951.5|3951|3950|3949.5|778
1621258470000|2021-05-17 13:34:30|3952|3951.5|3955|3954|3959.5|3959|3952|3951.5|2582
1621258480000|2021-05-17 13:34:40|3954.5|3954.5|3956|3955|3956|3955|3954|3953|587
1621258490000|2021-05-17 13:34:50|3956.5|3955.5|3957.5|3957|3958|3957.5|3956.5|3955|332
1621258500000|2021-05-17 13:35:00|3958|3957.5|3962|3961|3962.5|3961.5|3958|3957|3139
1621258510000|2021-05-17 13:35:10|3961.5|3961.5|3963.5|3963|3964|3963|3961.5|3961.5|1298
1621258520000|2021-05-17 13:35:20|3964|3963.5|3967.5|3966.5|3968|3967|3964|3963|2043
1621258530000|2021-05-17 13:35:30|3967|3967|3964.5|3963.5|3967|3967|3964|3963.5|794
1621258540000|2021-05-17 13:35:40|3964|3964|3966|3965|3966|3965|3964|3964|629
1621258550000|2021-05-17 13:35:50|3965.5|3964.5|3964.5|3963.5|3966|3965|3964.5|3963.5|3244
1621258560000|2021-05-17 13:36:00|3965|3964|3965.5|3965|3967|3966|3964.5|3963.5|952
1621258570000|2021-05-17 13:36:10|3966|3965.5|3966.5|3966|3967|3966.5|3966|3965.5|1355
1621258580000|2021-05-17 13:36:20|3966|3965.5|3969|3968.5|3969|3968.5|3964.5|3963.5|2268
1621258590000|2021-05-17 13:36:30|3969.5|3969|3967.5|3966.5|3969.5|3969|3967.5|3966.5|1407
1621258600000|2021-05-17 13:36:40|3968|3967|3966.5|3965|3968.5|3967.5|3966.5|3965|1026
1621258610000|2021-05-17 13:36:50|3966|3965.5|3965.5|3964.5|3966|3965.5|3965|3964.5|949
1621258620000|2021-05-17 13:37:00||3965||3965||3965||3964.5|0
1621258630000|2021-05-17 13:37:10|3965|3964.5|3965|3964|3965.5|3964.5|3964.5|3963.5|1164
1621258640000|2021-05-17 13:37:20|3965.5|3964.5|3967.5|3966.5|3968|3967|3965|3964.5|645
1621258650000|2021-05-17 13:37:30|3968|3967|3968.5|3967.5|3969|3968.5|3968|3967|933
1621258660000|2021-05-17 13:37:40|3969|3968|3969.5|3969|3970|3969|3969|3968|1791
1621258670000|2021-05-17 13:37:50|3970|3969.5|3968.5|3967.5|3970|3969.5|3968|3967.5|1319
1621258680000|2021-05-17 13:38:00|3968|3968|3966.5|3965.5|3969|3968.5|3966|3965|1897
1621258690000|2021-05-17 13:38:10|3966|3965|3966|3965.5|3966|3965.5|3965.5|3965|219
1621258700000|2021-05-17 13:38:20|3966.5|3966|3967|3966|3967|3966.5|3966|3965.5|973
1621258710000|2021-05-17 13:38:30|3966.5|3966.5|3966.5|3965.5|3966.5|3966.5|3966.5|3965.5|687
1621258720000|2021-05-17 13:38:40|3966|3965|3966.5|3966|3966.5|3966|3965.5|3964.5|1344
1621258730000|2021-05-17 13:38:50|3967|3965.5|3968|3967|3968|3967.5|3967|3965.5|455
1621258740000|2021-05-17 13:39:00|3967.5|3966.5|3968|3967|3968.5|3967.5|3967.5|3966.5|522
1621258750000|2021-05-17 13:39:10|3968.5|3967.5|3968|3967|3969.5|3968.5|3967.5|3967|662
1621258760000|2021-05-17 13:39:20|3967.5|3967.5|3967|3966.5|3967.5|3967.5|3967|3966.5|508
1621258770000|2021-05-17 13:39:30|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3967|248
1621258780000|2021-05-17 13:39:40|3967.5|3967|3965.5|3965|3967.5|3967|3965.5|3965|2484
1621258790000|2021-05-17 13:39:50|3966|3965.5|3967|3966|3967|3966|3966|3965.5|334
1621258800000|2021-05-17 13:40:00|3966.5|3966.5|3967|3966.5|3967.5|3967|3966.5|3966|2248
1621258810000|2021-05-17 13:40:10|3966.5|3966|3968.5|3968|3969|3968|3966.5|3965.5|1798
1621258820000|2021-05-17 13:40:20|3968|3967.5|3968.5|3967.5|3968.5|3968|3967.5|3967|503
1621258830000|2021-05-17 13:40:30|3968|3968|3965.5|3965|3968.5|3968|3965.5|3965|1920
1621258840000|2021-05-17 13:40:40|3966|3964|3965.5|3965|3967|3966|3965|3964|5859
1621258850000|2021-05-17 13:40:50|3965|3964.5|3965|3964.5|3966.5|3965.5|3965|3964.5|675
1621258860000|2021-05-17 13:41:00|3965.5|3964|3963|3962.5|3965.5|3964.5|3962.5|3962|581
1621258870000|2021-05-17 13:41:10|3963.5|3963|3965|3964|3965.5|3965|3963.5|3963|2101
1621258880000|2021-05-17 13:41:20|3964.5|3964.5|3964|3963.5|3965.5|3964.5|3963.5|3962.5|464
1621258890000|2021-05-17 13:41:30|3963.5|3963|3964.5|3964|3965|3964|3963|3962|408
1621258900000|2021-05-17 13:41:40|3964|3963.5|3965|3964.5|3965.5|3965|3963.5|3963|1287
1621258910000|2021-05-17 13:41:50|3964.5|3964|3964|3963.5|3964.5|3964|3963|3962.5|475
1621258920000|2021-05-17 13:42:00|3964.5|3964|3964|3963.5|3965|3964.5|3963|3962|2585
1621258930000|2021-05-17 13:42:10|3963.5|3963|3963.5|3962.5|3964|3963.5|3963|3962.5|3133
1621258940000|2021-05-17 13:42:20|3964|3963|3964.5|3964|3966.5|3965.5|3964|3963|2592
1621258950000|2021-05-17 13:42:30|3965|3963.5|3966|3965|3966.5|3965.5|3964.5|3963.5|1659
1621258960000|2021-05-17 13:42:40|3965.5|3965.5|3966.5|3966|3966.5|3966|3965.5|3965.5|534
1621258970000|2021-05-17 13:42:50|3966|3965.5|3966|3965.5|3966.5|3965.5|3965.5|3965|1484
1621258980000|2021-05-17 13:43:00|3966.5|3966|3966.5|3966|3967.5|3967|3966.5|3966|1228
1621258990000|2021-05-17 13:43:10|3966|3965.5|3965|3964|3966|3965.5|3964|3963.5|1809
1621259000000|2021-05-17 13:43:20|3965.5|3964.5|3964.5|3963.5|3966|3965.5|3964|3963.5|3266
1621259010000|2021-05-17 13:43:30|3964|3963|3963.5|3962.5|3964.5|3963|3962|3961.5|547
1621259020000|2021-05-17 13:43:40|3963|3962|3961.5|3960.5|3963|3962.5|3961|3960|436
1621259030000|2021-05-17 13:43:50|3961|3961|3958.5|3957.5|3962|3961.5|3958|3957.5|3800
1621259040000|2021-05-17 13:44:00|3959|3958|3957.5|3957|3959|3958.5|3957.5|3956.5|3380
1621259050000|2021-05-17 13:44:10|3957|3956.5|3957|3956.5|3958|3957.5|3956|3955.5|2055
1621259060000|2021-05-17 13:44:20|3957.5|3956|3958|3957|3958|3957.5|3957|3956|1092
1621259070000|2021-05-17 13:44:30|3957.5|3956.5|3959|3958|3959|3958.5|3956|3955.5|2549
1621259080000|2021-05-17 13:44:40|3958.5|3957.5|3961|3960.5|3961|3960.5|3958.5|3957.5|3053
1621259090000|2021-05-17 13:44:50|3960.5|3960|3959.5|3959|3961|3960.5|3959.5|3959|739
1621259100000|2021-05-17 13:45:00|3960|3959.5|3960|3959.5|3960|3959.5|3959.5|3958.5|1638
1621259110000|2021-05-17 13:45:10|3960.5|3960|3963.5|3962.5|3963.5|3962.5|3960.5|3960|3798
1621259120000|2021-05-17 13:45:20|3964|3963|3964.5|3963.5|3964.5|3963.5|3963|3962.5|2447
1621259130000|2021-05-17 13:45:30|3964|3964|3964.5|3964|3965|3964|3964|3963.5|145
1621259140000|2021-05-17 13:45:40|3965|3964.5|3962.5|3962|3965.5|3964.5|3962.5|3961.5|999
1621259150000|2021-05-17 13:45:50|3962|3961.5|3962|3961|3962.5|3962|3961.5|3961|807
1621259160000|2021-05-17 13:46:00|3961.5|3960.5|3962.5|3962|3962.5|3962|3960.5|3960|1252
1621259170000|2021-05-17 13:46:10|3962|3961.5|3962|3961.5|3963|3962.5|3961.5|3960.5|2047
1621259180000|2021-05-17 13:46:20|3961.5|3961|3961|3960|3962|3961.5|3961|3960|1371
1621259190000|2021-05-17 13:46:30|3960.5|3959.5|3961|3960.5|3961|3960.5|3960|3959.5|303
1621259200000|2021-05-17 13:46:40|3961.5|3960|3961|3960|3962|3961.5|3961|3960|608
1621259210000|2021-05-17 13:46:50|3960.5|3959.5|3961.5|3961|3961.5|3961|3960|3959|2165
1621259220000|2021-05-17 13:47:00|3962|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|1069
1621259230000|2021-05-17 13:47:10|3961.5|3961|3960|3959|3962|3961|3960|3959|1100
1621259240000|2021-05-17 13:47:20|3959.5|3959.5|3960.5|3960|3960.5|3960|3959.5|3959|101
1621259250000|2021-05-17 13:47:30|3961|3960.5|3961.5|3961|3962|3961|3961|3960.5|3293
1621259260000|2021-05-17 13:47:40|3961|3960.5|3961|3960.5|3961|3960.5|3960.5|3960|762
1621259280000|2021-05-17 13:48:00|3961.5|3961|3962.5|3962|3963|3962|3961|3960.5|6563
1621259290000|2021-05-17 13:48:10|3963|3961.5|3962.5|3961.5|3964.5|3963.5|3961.5|3960.5|7927
1621259300000|2021-05-17 13:48:20|3962|3961|3960.5|3959.5|3962.5|3961.5|3960|3959.5|199
1621259310000|2021-05-17 13:48:30|3960|3959|3961|3960.5|3961|3960.5|3959.5|3959|819
1621259320000|2021-05-17 13:48:40|3960.5|3960|3960|3959.5|3960.5|3960|3959.5|3959|196
1621259330000|2021-05-17 13:48:50|3959.5|3959|3959.5|3959|3960|3959.5|3959.5|3959|40
1621259340000|2021-05-17 13:49:00|3960|3959.5|3960|3959|3960.5|3959.5|3958.5|3957.5|9933
1621259350000|2021-05-17 13:49:10|3959.5|3959.5|3959.5|3958.5|3960|3959.5|3959|3958|4531
1621259360000|2021-05-17 13:49:20|3959|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|1147
1621259370000|2021-05-17 13:49:30|3959|3959|3958.5|3958|3959.5|3959|3957.5|3957|2368
1621259380000|2021-05-17 13:49:40|3958|3957.5|3957|3956|3958.5|3958|3956.5|3956|580
1621259390000|2021-05-17 13:49:50|3956.5|3955.5|3956|3955.5|3956.5|3956|3956|3955|243
1621259400000|2021-05-17 13:50:00|3955.5|3955|3952.5|3951.5|3956|3955.5|3952|3951|3777
1621259410000|2021-05-17 13:50:10|3953|3952|3952.5|3952|3953|3952.5|3952|3951.5|538
1621259420000|2021-05-17 13:50:20|3952|3951.5|3950|3949.5|3952.5|3951.5|3950|3949|488
1621259430000|2021-05-17 13:50:30|3949.5|3949|3950|3949.5|3950.5|3950|3949.5|3948.5|976
1621259440000|2021-05-17 13:50:40|3949.5|3949|3949|3948.5|3950|3949|3948.5|3948|364
1621259450000|2021-05-17 13:50:50|3948.5|3948|3949.5|3949|3949.5|3949|3947.5|3947|1864
1621259460000|2021-05-17 13:51:00|3949|3948.5|3949.5|3948.5|3950.5|3949.5|3948.5|3947.5|1558
1621259470000|2021-05-17 13:51:10|3950|3949|3949.5|3949|3950|3949|3948|3947.5|197
1621259480000|2021-05-17 13:51:20|3950|3949.5|3951.5|3950.5|3951.5|3951|3950|3949.5|1897
1621259490000|2021-05-17 13:51:30|3951|3951|3952.5|3952|3953.5|3952.5|3951|3951|1273
1621259500000|2021-05-17 13:51:40|3952|3951.5|3952.5|3951.5|3952.5|3952|3951.5|3951|1219
1621259510000|2021-05-17 13:51:50|3952|3951|3953|3952.5|3953.5|3953|3952|3951|964
1621259520000|2021-05-17 13:52:00|3952.5|3952|3951.5|3951|3952.5|3952.5|3951|3950|634
1621259530000|2021-05-17 13:52:10|3951|3950.5|3950.5|3950|3952|3951|3950|3949.5|690
1621259540000|2021-05-17 13:52:20|3950|3949.5|3949.5|3948.5|3950.5|3949.5|3949|3948|272
1621259550000|2021-05-17 13:52:30|3949|3948|3948|3947|3949.5|3948.5|3948|3947|197
1621259560000|2021-05-17 13:52:40|3948.5|3947.5|3949|3948.5|3949|3948.5|3948.5|3947|346
1621259570000|2021-05-17 13:52:50|3948.5|3948|3951|3949.5|3951|3949.5|3948.5|3948|1382
1621259580000|2021-05-17 13:53:00|3950.5|3950.5|3950.5|3950|3951|3950.5|3949.5|3948.5|724
1621259590000|2021-05-17 13:53:10|3950|3949.5|3949.5|3948.5|3950.5|3950|3949|3948.5|1079
1621259600000|2021-05-17 13:53:20|3949|3948|3948.5|3947.5|3949|3948|3948.5|3947.5|282
1621259610000|2021-05-17 13:53:30|3948|3947|3951.5|3950.5|3951.5|3950.5|3948|3947|2382
1621259620000|2021-05-17 13:53:40|3952|3951|3951|3950.5|3953|3952|3950.5|3950|526
1621259630000|2021-05-17 13:53:50|3951.5|3951|3953|3952.5|3953|3952.5|3951.5|3950.5|1157
1621259640000|2021-05-17 13:54:00|3952.5|3952|3952|3951.5|3953|3952.5|3951.5|3951|1092
1621259650000|2021-05-17 13:54:10|3952.5|3951|3953|3952.5|3953.5|3953|3952.5|3951|800
1621259660000|2021-05-17 13:54:20|3953.5|3953|3952.5|3951.5|3953.5|3953|3952|3951.5|1092
1621259670000|2021-05-17 13:54:30|3952|3951|3952|3951.5|3953|3952|3951.5|3951|919
1621259680000|2021-05-17 13:54:40|3951.5|3951|3952|3951|3952|3951.5|3951.5|3951|912
1621259690000|2021-05-17 13:54:50|3952.5|3951.5|3953|3952|3953.5|3953|3952|3951.5|2226
1621259700000|2021-05-17 13:55:00|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3951|3950|2274
1621259710000|2021-05-17 13:55:10|3951.5|3951|3952|3951.5|3952.5|3952|3951.5|3951|1310
1621259720000|2021-05-17 13:55:20|3952.5|3951|3951.5|3950.5|3952.5|3951|3951|3950|52
1621259730000|2021-05-17 13:55:30|3951|3950|3951.5|3950.5|3951.5|3951|3950|3949.5|1576
1621259740000|2021-05-17 13:55:40|3952|3951|3953|3952.5|3953|3952.5|3951.5|3951|546
1621259750000|2021-05-17 13:55:50|3953.5|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|829
1621259760000|2021-05-17 13:56:00|3953|3952|3953.5|3953|3954.5|3954|3952.5|3952|1268
1621259770000|2021-05-17 13:56:10|3953|3952.5|3952|3951.5|3953.5|3952.5|3952|3951|405
1621259780000|2021-05-17 13:56:20|3951.5|3951|3951.5|3951|3951.5|3951|3950.5|3950|375
1621259790000|2021-05-17 13:56:30|3951|3950.5|3952.5|3951.5|3952.5|3951.5|3951|3950.5|853
1621259800000|2021-05-17 13:56:40|3953|3952|3952|3951.5|3953|3952|3951.5|3951|903
1621259810000|2021-05-17 13:56:50|3952.5|3952|3952|3951|3952.5|3952|3952|3951|369
1621259820000|2021-05-17 13:57:00|3951.5|3951.5|3950.5|3950|3952.5|3952|3950.5|3950|1531
1621259830000|2021-05-17 13:57:10|3951|3950.5|3952.5|3952|3952.5|3952|3951|3950.5|1138
1621259840000|2021-05-17 13:57:20|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|1029
1621259850000|2021-05-17 13:57:30|3953|3952.5|3953.5|3953|3954|3953.5|3953|3952.5|2048
1621259860000|2021-05-17 13:57:40|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953|947
1621259870000|2021-05-17 13:57:50|3954.5|3954|3954|3953.5|3955.5|3955|3954|3953|2498
1621259880000|2021-05-17 13:58:00|3953.5|3953|3952.5|3951.5|3954|3953.5|3952.5|3951.5|779
1621259890000|2021-05-17 13:58:10|3952|3951|3951.5|3950.5|3952|3951|3951|3950|1072
1621259900000|2021-05-17 13:58:20|3951|3951|3953|3952.5|3953|3952.5|3951|3951|399
1621259910000|2021-05-17 13:58:30|3952.5|3952|3953|3952|3953|3952|3952|3951.5|1600
1621259920000|2021-05-17 13:58:40|3952.5|3951.5|3951|3950.5|3952.5|3951.5|3950.5|3950|1999
1621259930000|2021-05-17 13:58:50|3951.5|3951|3953|3952.5|3953|3952.5|3951.5|3951|2214
1621259940000|2021-05-17 13:59:00|3953.5|3951.5|3953.5|3952.5|3953.5|3953|3953|3951.5|2086
1621259950000|2021-05-17 13:59:10|3954|3953|3953.5|3953|3955|3954|3953|3952|1994
1621259960000|2021-05-17 13:59:20|3954|3953.5|3954.5|3954|3955|3954|3954|3953.5|642
1621259970000|2021-05-17 13:59:30|3954|3953|3954.5|3954|3954.5|3954|3954|3953|1827
1621259980000|2021-05-17 13:59:40|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954|2117
1621259990000|2021-05-17 13:59:50|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|1
1621260000000|2021-05-17 14:00:00|3955|3950.5|3955|3954.5|3955|3954.5|3952.5|3950.5|13063
1621260010000|2021-05-17 14:00:10|3954.5|3954|3955|3954|3955.5|3955|3954.5|3953.5|3795
1621260020000|2021-05-17 14:00:20|3954.5|3953.5|3952.5|3951.5|3954.5|3954|3952.5|3951.5|1215
1621260030000|2021-05-17 14:00:30|3953|3952|3952|3951|3953.5|3952.5|3951.5|3951|2028
1621260040000|2021-05-17 14:00:40|3951.5|3951.5|3952|3951|3952|3951.5|3950|3949|603
1621260050000|2021-05-17 14:00:50|3952.5|3951.5|3953|3952|3954|3953|3952.5|3951.5|703
1621260060000|2021-05-17 14:01:00|3952.5|3952.5|3954|3953.5|3954.5|3954|3952.5|3952.5|719
1621260070000|2021-05-17 14:01:10|3953.5|3953|3953.5|3953|3954|3953.5|3952|3951|324
1621260080000|2021-05-17 14:01:20|3954|3953.5|3955|3954.5|3955.5|3954.5|3954|3953|464
1621260090000|2021-05-17 14:01:30|3954.5|3954|3954.5|3953.5|3955|3954|3954|3953.5|555
1621260100000|2021-05-17 14:01:40|3954|3954|3954.5|3954|3955|3954|3954|3954|67
1621260110000|2021-05-17 14:01:50|3955|3954.5|3956|3955.5|3956.5|3956|3954.5|3954.5|703
1621260120000|2021-05-17 14:02:00|3956.5|3955|3956.5|3955.5|3957|3956.5|3956|3955|576
1621260130000|2021-05-17 14:02:10|3957|3956|3955.5|3954.5|3957|3956.5|3955|3954.5|1036
1621260140000|2021-05-17 14:02:20|3955|3954|3956|3955|3956|3955.5|3954|3953|4043
1621260150000|2021-05-17 14:02:30|3956.5|3955.5|3953|3952|3956.5|3955.5|3953|3952|1082
1621260160000|2021-05-17 14:02:40|3952.5|3951.5|3955|3954.5|3955|3954.5|3952.5|3951.5|1260
1621260170000|2021-05-17 14:02:50|3955.5|3955|3954|3953.5|3956.5|3956|3954|3953|2933
1621260180000|2021-05-17 14:03:00|3954.5|3954|3955.5|3955|3956|3955.5|3954.5|3954|506
1621260190000|2021-05-17 14:03:10|3956|3955.5|3956|3955.5|3957|3956|3954.5|3954|2021
1621260200000|2021-05-17 14:03:20|3956.5|3956|3957|3956|3957|3956.5|3956|3956|150
1621260210000|2021-05-17 14:03:30|3957.5|3956.5|3957|3956|3957.5|3957|3957|3956|596
1621260220000|2021-05-17 14:03:40|3957.5|3956.5|3958.5|3957.5|3958.5|3958|3957|3956|207
1621260230000|2021-05-17 14:03:50|3958|3958|3960.5|3960|3961.5|3960.5|3958|3958|589
1621260240000|2021-05-17 14:04:00|3961|3960.5|3960.5|3960|3962|3961.5|3960.5|3959.5|154
1621260250000|2021-05-17 14:04:10|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|531
1621260260000|2021-05-17 14:04:20|3961|3960.5|3962|3961|3962.5|3961.5|3961|3960.5|1613
1621260270000|2021-05-17 14:04:30|3961.5|3961.5|3963|3962.5|3964.5|3964|3961.5|3961.5|2505
1621260280000|2021-05-17 14:04:40|3962.5|3962|3962|3961.5|3963|3962.5|3961.5|3961|367
1621260290000|2021-05-17 14:04:50|3962.5|3962|3962.5|3961.5|3963|3962|3962|3961.5|92
1621260300000|2021-05-17 14:05:00|3962|3962|3961.5|3961|3962.5|3962|3961|3960|1024
1621260310000|2021-05-17 14:05:10|3962|3961.5|3962.5|3962|3963.5|3963|3962|3961.5|2971
1621260320000|2021-05-17 14:05:20|3963|3962.5|3963|3962.5|3963.5|3963|3963|3962.5|451
1621260330000|2021-05-17 14:05:30|3963.5|3963|3964.5|3963.5|3964.5|3964|3963.5|3962.5|806
1621260340000|2021-05-17 14:05:40|3965|3964|3965|3964.5|3965|3964.5|3965|3964|26
1621260350000|2021-05-17 14:05:50|3964.5|3964|3965.5|3964.5|3966|3965.5|3964.5|3964|1476
1621260360000|2021-05-17 14:06:00|3966|3965|3967|3966|3967|3966.5|3965.5|3964.5|333
1621260370000|2021-05-17 14:06:10|3966.5|3966.5|3968|3967.5|3968.5|3967.5|3966.5|3966.5|1567
1621260380000|2021-05-17 14:06:20|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3967.5|106
1621260390000|2021-05-17 14:06:30|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|751
1621260400000|2021-05-17 14:06:40|3970.5|3970|3971|3970.5|3971.5|3971|3970.5|3970|7715
1621260410000|2021-05-17 14:06:50|3970.5|3970|3970|3969|3970.5|3970|3969|3968|2135
1621260420000|2021-05-17 14:07:00|3970.5|3969.5|3970|3969|3970.5|3969.5|3969|3968.5|1343
1621260430000|2021-05-17 14:07:10|3969.5|3968.5|3969|3968|3969.5|3969|3968|3967.5|917
1621260440000|2021-05-17 14:07:20|3969.5|3968.5|3969|3968.5|3969.5|3969|3968.5|3968|1669
1621260450000|2021-05-17 14:07:30|3968.5|3968|3968|3967|3968.5|3968|3967|3966.5|7588
1621260460000|2021-05-17 14:07:40|3968.5|3967.5|3968|3967|3969|3968.5|3968|3967|5086
1621260470000|2021-05-17 14:07:50|3967.5|3966.5|3966.5|3966|3967.5|3966.5|3966|3965|2789
1621260480000|2021-05-17 14:08:00|3966|3965.5|3967|3966|3967.5|3967|3965|3964|2959
1621260490000|2021-05-17 14:08:10|3966.5|3965.5|3967|3966.5|3967.5|3966.5|3966|3965.5|2311
1621260500000|2021-05-17 14:08:20|3967.5|3967|3967|3966.5|3967.5|3967|3966.5|3966|1680
1621260510000|2021-05-17 14:08:30|3967.5|3967|3968.5|3968|3968.5|3968|3967|3966.5|2655
1621260520000|2021-05-17 14:08:40|3968|3967.5|3966.5|3966|3968|3968|3966.5|3966|1494
1621260530000|2021-05-17 14:08:50|3967|3966.5|3967|3966.5|3967.5|3966.5|3966.5|3966|1117
1621260540000|2021-05-17 14:09:00|3967.5|3967|3967|3966.5|3968.5|3967.5|3967|3966.5|3362
1621260550000|2021-05-17 14:09:10|3967.5|3966|3967|3966.5|3968.5|3967.5|3967|3966|2538
1621260560000|2021-05-17 14:09:20|3967.5|3967|3967|3966.5|3968|3967.5|3966.5|3966|6389
1621260570000|2021-05-17 14:09:30|3966.5|3966|3966|3965|3967|3966|3965.5|3965|820
1621260580000|2021-05-17 14:09:40|3966.5|3965.5|3966.5|3966|3967|3966.5|3966.5|3965.5|511
1621260590000|2021-05-17 14:09:50|3967|3966.5|3967|3966.5|3968|3967.5|3967|3966|1203
1621260600000|2021-05-17 14:10:00|3967.5|3966|3966.5|3966|3967.5|3966|3965.5|3964.5|473
1621260610000|2021-05-17 14:10:10|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|826
1621260620000|2021-05-17 14:10:20|3967.5|3967|3968|3967|3968|3967|3967|3966|1265
1621260630000|2021-05-17 14:10:30|3967.5|3967.5|3966|3965|3967.5|3967.5|3965.5|3965|273
1621260640000|2021-05-17 14:10:40|3965.5|3965.5|3966|3965|3966|3965.5|3965.5|3965|131
1621260650000|2021-05-17 14:10:50|3966.5|3965.5|3965|3964.5|3966.5|3966|3965|3964|778
1621260660000|2021-05-17 14:11:00|3964.5|3964|3965|3964.5|3965|3964.5|3964|3963.5|1690
1621260670000|2021-05-17 14:11:10|3964.5|3964|3964.5|3964|3965|3964.5|3963.5|3962.5|1055
1621260680000|2021-05-17 14:11:20|3965|3963.5|3965|3964.5|3965|3964.5|3965|3963.5|455
1621260690000|2021-05-17 14:11:30|3964.5|3964|3964|3963.5|3965|3964.5|3964|3963.5|425
1621260700000|2021-05-17 14:11:40|3964.5|3964|3964.5|3963.5|3965|3964.5|3963.5|3963|793
1621260710000|2021-05-17 14:11:50|3964|3964|3964.5|3964|3964.5|3964|3964|3964|214
1621260720000|2021-05-17 14:12:00|3965|3964.5|3970|3969.5|3971|3970|3965|3964.5|4597
1621260730000|2021-05-17 14:12:10|3969.5|3969|3970|3969.5|3971.5|3971|3969.5|3969|7749
1621260740000|2021-05-17 14:12:20|3969.5|3969|3970|3969.5|3970|3969.5|3969|3968.5|1334
1621260750000|2021-05-17 14:12:30|3970.5|3970|3970.5|3969.5|3971.5|3970.5|3970|3969.5|1347
1621260760000|2021-05-17 14:12:40|3971|3970|3970|3969.5|3971.5|3970.5|3970|3969|63
1621260770000|2021-05-17 14:12:50|3969.5|3969|3970.5|3969.5|3970.5|3969.5|3969|3968.5|560
1621260780000|2021-05-17 14:13:00|3970|3969|3974|3973|3974|3973|3970|3969|1854
1621260790000|2021-05-17 14:13:10|3973.5|3972.5|3975|3974|3975|3974.5|3973.5|3972.5|3341
1621260800000|2021-05-17 14:13:20|3974.5|3973.5|3975|3974|3975|3974.5|3974|3973.5|935
1621260810000|2021-05-17 14:13:30|3974.5|3973.5|3975|3974.5|3975|3974.5|3974.5|3973.5|4954
1621260820000|2021-05-17 14:13:40|3975.5|3975|3977|3976.5|3978|3977|3975.5|3975|2235
1621260830000|2021-05-17 14:13:50|3976.5|3976|3976|3975.5|3976.5|3976|3975.5|3975|534
1621260840000|2021-05-17 14:14:00|3975.5|3975|3977.5|3977|3978|3977|3975.5|3975|2870
1621260850000|2021-05-17 14:14:10|3977|3976.5|3977|3976|3977.5|3976.5|3975.5|3975|2161
1621260860000|2021-05-17 14:14:20|3976.5|3976.5|3976.5|3975.5|3976.5|3976.5|3975.5|3974.5|615
1621260870000|2021-05-17 14:14:30|3976|3976|3976.5|3976|3977|3976.5|3976|3975|662
1621260880000|2021-05-17 14:14:40|3976|3975.5|3974.5|3974|3976.5|3975.5|3974.5|3974|3959
1621260890000|2021-05-17 14:14:50|3974|3973.5|3975.5|3975|3976|3975.5|3974|3973.5|1698
1621260900000|2021-05-17 14:15:00|3976|3975.5|3976.5|3975.5|3976.5|3976|3975|3974.5|2273
1621260910000|2021-05-17 14:15:10|3976|3976|3977|3976|3977|3976|3976|3975.5|836
1621260920000|2021-05-17 14:15:20|3976.5|3975.5|3974.5|3973.5|3976.5|3975.5|3974|3973|28
1621260930000|2021-05-17 14:15:30|3975|3974|3975.5|3975|3975.5|3975|3975|3973.5|1612
1621260940000|2021-05-17 14:15:40|3976|3975.5|3976.5|3976|3977|3976.5|3976|3975|1025
1621260950000|2021-05-17 14:15:50|3977|3976.5|3978|3977.5|3978|3977.5|3977|3976.5|813
1621260960000|2021-05-17 14:16:00|3978.5|3978|3978.5|3978|3979|3978.5|3978|3978|1228
1621260970000|2021-05-17 14:16:10|3979|3978.5|3980|3979|3980|3979.5|3979|3978|441
1621260980000|2021-05-17 14:16:20|3979.5||3979.5||3980||3979.5||20
1621260990000|2021-05-17 14:16:30|3979|3978.5|3979|3978|3979.5|3978.5|3978.5|3977.5|265
1621261000000|2021-05-17 14:16:40|3978.5|3978.5|3978.5|3978|3979|3978.5|3977.5|3976.5|843
1621261010000|2021-05-17 14:16:50|3979|3977.5|3978.5|3978|3979.5|3979|3978.5|3977.5|730
1621261020000|2021-05-17 14:17:00|3979|3978.5|3979.5|3979|3980.5|3979.5|3979|3978|9939
1621261030000|2021-05-17 14:17:10|3979|3978.5|3978|3977.5|3979|3978.5|3978|3977.5|449
1621261040000|2021-05-17 14:17:20|3978.5|3978|3978.5|3977.5|3978.5|3978|3977.5|3977|488
1621261050000|2021-05-17 14:17:30|3979|3978|3979.5|3979|3980|3979.5|3979|3978|813
1621261060000|2021-05-17 14:17:40|3980|3978.5|3979.5|3979|3980|3979|3979.5|3978.5|605
1621261070000|2021-05-17 14:17:50|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|447
1621261080000|2021-05-17 14:18:00|3980|3979.5|3979.5|3979|3980|3979.5|3979|3978|2741
1621261090000|2021-05-17 14:18:10|3980|3979.5|3978.5|3978|3980|3979.5|3977|3976.5|13099
1621261100000|2021-05-17 14:18:20|3979|3978.5|3978.5|3978|3979.5|3979|3978.5|3978|1281
1621261110000|2021-05-17 14:18:30|3979|3977.5|3978|3977.5|3979|3977.5|3978|3977|587
1621261120000|2021-05-17 14:18:40|3977.5|3977|3977.5|3977|3978|3977.5|3977|3976.5|578
1621261130000|2021-05-17 14:18:50|3978|3976.5|3978|3977|3978|3977.5|3977.5|3976.5|1259
1621261140000|2021-05-17 14:19:00|3977.5|3977.5|3976.5|3975.5|3978|3977.5|3976|3975.5|786
1621261150000|2021-05-17 14:19:10|3977|3976|3977|3976|3977|3976.5|3976.5|3975.5|465
1621261160000|2021-05-17 14:19:20|3976.5|3976.5|3977.5|3976.5|3977.5|3976.5|3976.5|3975.5|261
1621261170000|2021-05-17 14:19:30|3977|3976|3977|3976.5|3977|3976.5|3976.5|3975.5|644
1621261180000|2021-05-17 14:19:40|3977.5|3977|3977.5|3976.5|3978|3977.5|3977|3976.5|2498
1621261190000|2021-05-17 14:19:50|3977|3977|3977.5|3976.5|3978|3977.5|3977|3976.5|343
1621261200000|2021-05-17 14:20:00|3977|3976|3977.5|3977|3977.5|3977|3976|3975.5|518
1621261210000|2021-05-17 14:20:10|3977|3976.5|3976.5|3975.5|3977|3976.5|3976|3975.5|357
1621261220000|2021-05-17 14:20:20|3977|3976|3977.5|3976.5|3977.5|3977|3977|3976|653
1621261230000|2021-05-17 14:20:30|3977|3977|3975.5|3975|3977.5|3977|3975.5|3974.5|324
1621261240000|2021-05-17 14:20:40|3975|3974.5|3974.5|3974|3975.5|3974.5|3974.5|3973.5|296
1621261250000|2021-05-17 14:20:50|3974|3973.5|3974.5|3974|3975|3974.5|3974|3973|539
1621261260000|2021-05-17 14:21:00|3975|3973.5|3974|3973.5|3975|3973.5|3974|3973.5|256
1621261270000|2021-05-17 14:21:10|3974.5|3974|3974.5|3974|3975|3974.5|3974|3973.5|143
1621261280000|2021-05-17 14:21:20|3975|3974.5|3974|3973.5|3975.5|3975|3974|3973|2006
1621261290000|2021-05-17 14:21:30|3974.5|3974|3975|3974|3975|3974.5|3974.5|3974|355
1621261300000|2021-05-17 14:21:40|3974.5|3973.5|3974|3973.5|3975|3973.5|3974|3973|11
1621261310000|2021-05-17 14:21:50|3973.5|3973|3974|3973|3974.5|3973.5|3973.5|3973|2491
1621261320000|2021-05-17 14:22:00|3973.5|3973.5|3975.5|3975|3975.5|3975|3973.5|3973.5|4917
1621261330000|2021-05-17 14:22:10|3976|3975.5|3976|3975|3976|3975.5|3975.5|3975|452
1621261340000|2021-05-17 14:22:20|3975.5|3975.5|3976|3975|3976|3975.5|3975.5|3975|260
1621261350000|2021-05-17 14:22:30|3975.5|3974.5|3975|3974|3976|3974.5|3974.5|3973.5|328
1621261360000|2021-05-17 14:22:40|3974.5|3974.5|3976|3975.5|3976|3975.5|3974.5|3974.5|415
1621261370000|2021-05-17 14:22:50|3975.5|3975|3975|3974.5|3976|3975|3974.5|3973.5|2312
1621261380000|2021-05-17 14:23:00|3975.5|3975|3976|3975|3976|3975|3975|3974.5|1291
1621261390000|2021-05-17 14:23:10|3975.5|3974.5|3975.5|3975|3975.5|3975|3975.5|3974.5|5
1621261400000|2021-05-17 14:23:20|3975|3974.5|3975|3974.5|3975.5|3974.5|3974.5|3974|468
1621261410000|2021-05-17 14:23:30|3974.5|3974|3975.5|3975|3975.5|3975|3974|3973.5|1714
1621261420000|2021-05-17 14:23:40|3976|3975.5|3976|3975.5|3976|3975.5|3975.5|3975|1395
1621261430000|2021-05-17 14:23:50|3975.5|3975|3975.5|3975|3975.5|3975|3975|3974.5|879
1621261440000|2021-05-17 14:24:00|3976|3975.5|3975|3974|3976|3975.5|3974.5|3974|246
1621261450000|2021-05-17 14:24:10|3975.5|3974.5|3975|3974|3975.5|3975|3975|3974|290
1621261460000|2021-05-17 14:24:20|3974.5|3974.5|3973.5|3973|3974.5|3974.5|3973.5|3973|155
1621261470000|2021-05-17 14:24:30|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|1723
1621261480000|2021-05-17 14:24:40|3974|3973.5|3973|3972.5|3974|3973.5|3972.5|3971.5|962
1621261490000|2021-05-17 14:24:50|3973.5|3973|3975.5|3975|3975.5|3975|3973.5|3973|951
1621261500000|2021-05-17 14:25:00|3975|3974.5|3976.5|3975.5|3977|3976.5|3975|3974.5|781
1621261510000|2021-05-17 14:25:10|3977|3976|3978|3977.5|3979|3978.5|3977|3976|1493
1621261520000|2021-05-17 14:25:20|3977.5|3977|3977.5|3976.5|3977.5|3977|3977.5|3976.5|114
1621261530000|2021-05-17 14:25:30|3977|3976|3977.5|3976.5|3977.5|3977|3977|3976|33
1621261540000|2021-05-17 14:25:40|3977|3977|3978|3977.5|3978.5|3977.5|3977|3977|608
1621261550000|2021-05-17 14:25:50|3977.5|3977|3978|3977|3978|3977.5|3977.5|3977|343
1621261560000|2021-05-17 14:26:00|3977.5|3977.5|3979|3978.5|3979|3978.5|3977.5|3977.5|318
1621261570000|2021-05-17 14:26:10|3979.5|3979|3979.5|3979|3980|3979|3979|3978.5|616
1621261580000|2021-05-17 14:26:20|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|154
1621261590000|2021-05-17 14:26:30|3979|3978.5|3978.5|3978|3979.5|3978.5|3978.5|3978|572
1621261600000|2021-05-17 14:26:40|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|19
1621261610000|2021-05-17 14:26:50|3978|3977.5|3976.5|3976|3978|3977.5|3976.5|3975.5|172
1621261620000|2021-05-17 14:27:00|3977|3976.5|3975.5|3975|3977|3976.5|3975.5|3974.5|627
1621261630000|2021-05-17 14:27:10|3975|3974.5|3975|3974.5|3976|3975|3975|3974|222
1621261640000|2021-05-17 14:27:20|3974.5|3974|3976|3975.5|3976|3975.5|3974.5|3974|577
1621261650000|2021-05-17 14:27:30|3975.5|3975|3975.5|3974.5|3976|3975|3975|3974|386
1621261660000|2021-05-17 14:27:40|3975|3974|3973.5|3972.5|3975|3974|3973|3972.5|210
1621261670000|2021-05-17 14:27:50|3973|3973|3974.5|3973.5|3974.5|3974|3973|3973|839
1621261680000|2021-05-17 14:28:00|3975|3974|3975.5|3974.5|3976|3975|3974.5|3974|191
1621261690000|2021-05-17 14:28:10|3975||3975||3975||3975||0
1621261700000|2021-05-17 14:28:20|3974.5|3974|3975|3974.5|3975|3974.5|3974|3973.5|172
1621261710000|2021-05-17 14:28:30|3974.5|3974|3972.5|3971.5|3975|3974|3972.5|3971.5|1604
1621261720000|2021-05-17 14:28:40|3973|3972|3972|3971|3973|3972.5|3972|3971|1599
1621261730000|2021-05-17 14:28:50|3972.5|3971.5|3972.5|3972|3972.5|3972|3972.5|3971.5|538
1621261740000|2021-05-17 14:29:00|3973|3972.5|3974|3973.5|3974|3973.5|3973|3972.5|1067
1621261750000|2021-05-17 14:29:10|3974.5|3973|3973|3972.5|3974.5|3973|3973|3972|289
1621261760000|2021-05-17 14:29:20|3973.5|3973|3970.5|3969.5|3973.5|3973|3970.5|3969.5|406
1621261770000|2021-05-17 14:29:30|3970|3969|3969.5|3969|3970.5|3969.5|3969|3968|144
1621261780000|2021-05-17 14:29:40|3970|3969.5|3966|3965.5|3970|3969.5|3966|3965.5|1176
1621261790000|2021-05-17 14:29:50|3965.5|3965|3962|3961|3966|3965.5|3961.5|3961|3667
1621261800000|2021-05-17 14:30:00|3962.5|3961.5|3963|3962|3964.5|3964|3962|3961.5|2014
1621261810000|2021-05-17 14:30:10|3962.5|3962.5|3961|3960.5|3962.5|3962.5|3959|3958|1351
1621261820000|2021-05-17 14:30:20|3961.5|3961|3965|3964|3965|3964.5|3961.5|3961|2807
1621261830000|2021-05-17 14:30:30|3965.5|3964.5|3966.5|3966|3966.5|3966|3964|3963.5|14
1621261840000|2021-05-17 14:30:40|3967|3965.5|3968|3967.5|3968.5|3968|3967|3965.5|648
1621261850000|2021-05-17 14:30:50|3967.5|3967|3969.5|3968.5|3969.5|3968.5|3967.5|3966.5|5269
1621261860000|2021-05-17 14:31:00|3969|3968|3968.5|3967.5|3969.5|3969|3967.5|3966.5|1493
1621261870000|2021-05-17 14:31:10|3969|3968|3969.5|3969|3971|3970|3969|3968|1110
1621261880000|2021-05-17 14:31:20|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3968|3967.5|892
1621261890000|2021-05-17 14:31:30|3969|3968|3967.5|3967|3969.5|3968|3967.5|3966.5|140
1621261900000|2021-05-17 14:31:40|3968|3967.5|3968.5|3968|3968.5|3968|3966.5|3966|792
1621261910000|2021-05-17 14:31:50|3969|3968.5|3970|3969.5|3970.5|3969.5|3969|3968.5|1189
1621261920000|2021-05-17 14:32:00|3970.5|3970|3969.5|3968.5|3971|3970|3968.5|3968|1122
1621261930000|2021-05-17 14:32:10|3969|3968|3970|3969|3970|3969.5|3968.5|3968|666
1621261940000|2021-05-17 14:32:20|3969.5|3968.5|3968|3967|3969.5|3968.5|3967|3966|565
1621261950000|2021-05-17 14:32:30|3967.5|3966.5|3968|3967|3968|3967.5|3967.5|3966.5|259
1621261960000|2021-05-17 14:32:40|3968.5|3967.5|3968|3967.5|3969|3968|3967.5|3966.5|631
1621261970000|2021-05-17 14:32:50|3968.5|3968|3968.5|3967.5|3968.5|3968|3968|3967.5|100
1621261980000|2021-05-17 14:33:00|3968|3967|3966.5|3966|3968|3967|3965.5|3964.5|584
1621261990000|2021-05-17 14:33:10|3966|3965.5|3967|3966|3967|3966.5|3965|3964.5|1446
1621262000000|2021-05-17 14:33:20|3966.5|3966.5|3966|3965|3967.5|3966.5|3966|3965|457
1621262010000|2021-05-17 14:33:30|3966.5|3965.5|3970|3968.5|3970.5|3969|3966.5|3965.5|14999
1621262020000|2021-05-17 14:33:40|3969.5|3968|3968|3967.5|3969.5|3968.5|3967.5|3966.5|1184
1621262030000|2021-05-17 14:33:50|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|582
1621262040000|2021-05-17 14:34:00|3967.5|3967|3967.5|3967|3968.5|3967.5|3966|3965.5|1888
1621262050000|2021-05-17 14:34:10|3968|3967.5|3967.5|3966.5|3968|3967.5|3967|3966.5|141
1621262060000|2021-05-17 14:34:20|3968|3967|3968.5|3968|3968.5|3968|3968|3966.5|198
1621262070000|2021-05-17 14:34:30|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967|455
1621262080000|2021-05-17 14:34:40|3968.5|3968|3968.5|3967.5|3969|3968.5|3968.5|3967.5|723
1621262090000|2021-05-17 14:34:50|3968|3967|3967|3966.5|3968.5|3967|3967|3966|982
1621262100000|2021-05-17 14:35:00|3967.5|3967|3966.5|3966|3968|3967.5|3966.5|3965.5|1117
1621262110000|2021-05-17 14:35:10|3967|3966.5|3967.5|3967|3967.5|3967|3966.5|3966|337
1621262120000|2021-05-17 14:35:20|3968|3967.5|3968|3967.5|3968.5|3968|3968|3967.5|1835
1621262130000|2021-05-17 14:35:30|3967.5|3967|3967|3966.5|3967.5|3967|3966.5|3965.5|2765
1621262140000|2021-05-17 14:35:40|3966.5|3966|3966|3965.5|3967|3966|3966|3965|709
1621262150000|2021-05-17 14:35:50|3966.5|3966|3967.5|3967|3967.5|3967|3966|3966|622
1621262160000|2021-05-17 14:36:00|3968|3967.5|3970.5|3969.5|3970.5|3970|3968|3967.5|3149
1621262170000|2021-05-17 14:36:10|3970|3970|3970|3969.5|3970.5|3970|3969.5|3969|1017
1621262180000|2021-05-17 14:36:20|3970.5|3970|3970.5|3970|3970.5|3970|3970|3969|185
1621262190000|2021-05-17 14:36:30|3971|3970.5|3971.5|3971|3972|3971|3970.5|3970|1815
1621262200000|2021-05-17 14:36:40|3972|3970.5|3973|3972|3973|3972|3972|3970.5|393
1621262210000|2021-05-17 14:36:50|3973.5|3972.5|3975|3974|3975|3974.5|3973.5|3972|911
1621262220000|2021-05-17 14:37:00|3974.5|3974.5|3975|3974.5|3975|3974.5|3974|3973.5|563
1621262230000|2021-05-17 14:37:10|3974.5|3974|3975.5|3974.5|3975.5|3975|3974.5|3973.5|619
1621262240000|2021-05-17 14:37:20|3975|3975|3977.5|3977|3977.5|3977|3975|3974.5|1661
1621262250000|2021-05-17 14:37:30|3978|3976.5|3977|3976.5|3979|3978|3977|3976.5|1426
1621262260000|2021-05-17 14:37:40|3977.5|3976|3978|3977.5|3978|3977.5|3977|3976|94
1621262270000|2021-05-17 14:37:50|3977.5|3977|3978.5|3978|3979|3978|3977.5|3977|240
1621262280000|2021-05-17 14:38:00|3979|3978.5|3980|3979|3980|3979|3978.5|3977|1206
1621262290000|2021-05-17 14:38:10|3979.5|3978.5|3978.5|3977.5|3979.5|3978.5|3978|3977.5|447
1621262300000|2021-05-17 14:38:20|3979|3978|3978.5|3977.5|3979|3978.5|3978.5|3977|42
1621262310000|2021-05-17 14:38:30|3979|3978|3978.5|3978|3979|3978.5|3978.5|3978|2892
1621262320000|2021-05-17 14:38:40|3978|3977.5|3977|3976|3978.5|3978|3976.5|3976|117
1621262330000|2021-05-17 14:38:50|3977.5|3976.5|3977.5|3977|3977.5|3977|3977.5|3976|0
1621262340000|2021-05-17 14:39:00|3977|3976.5|3977.5|3977|3978.5|3977.5|3977|3976|1522
1621262350000|2021-05-17 14:39:10|3978.5|3977.5|3978|3977.5|3978.5|3977.5|3977.5|3976.5|2621
1621262360000|2021-05-17 14:39:20|3978.5|3978|3978.5|3978|3979|3978|3978|3977.5|1038
1621262370000|2021-05-17 14:39:30|3979|3978.5|3979|3978.5|3980|3979|3978.5|3978.5|1787
1621262380000|2021-05-17 14:39:40|3980.5|3979|3979|3978.5|3980.5|3979.5|3979|3978.5|4844
1621262390000|2021-05-17 14:39:50|3978.5|3978|3978.5|3978|3979|3978|3978|3977.5|535
1621262400000|2021-05-17 14:40:00|3979|3978.5|3979|3978|3979|3978.5|3978|3977.5|3815
1621262410000|2021-05-17 14:40:10|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978|3977.5|255
1621262420000|2021-05-17 14:40:20|3978|3977|3977.5|3977|3978|3977|3977.5|3976.5|6728
1621262430000|2021-05-17 14:40:30|||||||||79
1621262440000|2021-05-17 14:40:40|3977|3976.5|3976|3975|3977|3976.5|3975.5|3975|2909
1621262450000|2021-05-17 14:40:50|3975.5|3975.5|3976|3975|3976|3975.5|3975.5|3975|270
1621262460000|2021-05-17 14:41:00|3976.5|3975.5|3976|3975.5|3976.5|3976|3976|3975|1466
1621262470000|2021-05-17 14:41:10|3975.5|3975|3975.5|3975|3975.5|3975.5|3975|3974.5|3079
1621262480000|2021-05-17 14:41:20|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|317
1621262490000|2021-05-17 14:41:30|3975.5|3974|3976.5|3976|3976.5|3976|3975.5|3974|1677
1621262500000|2021-05-17 14:41:40|3977|3976.5|3975|3974|3977|3976.5|3975|3974|1809
1621262510000|2021-05-17 14:41:50|3974.5|3973.5|3974.5|3973.5|3974.5|3974|3974|3973|969
1621262520000|2021-05-17 14:42:00|3975|3974|3975|3974.5|3975|3974.5|3975|3974|265
1621262530000|2021-05-17 14:42:10|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|376
1621262540000|2021-05-17 14:42:20|3974.5|3974|3974.5|3973.5|3974.5|3974|3974.5|3973.5|160
1621262550000|2021-05-17 14:42:30|3975|3974|3975|3974.5|3975|3974.5|3974.5|3973.5|809
1621262560000|2021-05-17 14:42:40|3975.5|3975|3974.5|3973.5|3976|3975.5|3974.5|3973.5|1958
1621262570000|2021-05-17 14:42:50||3974||3974||3974||3973.5|170
1621262580000|2021-05-17 14:43:00|3974|3973.5|3975|3974.5|3975|3974.5|3974|3973.5|728
1621262590000|2021-05-17 14:43:10|||||||||82
1621262600000|2021-05-17 14:43:20|3974.5|3974|3974.5|3974|3975|3974.5|3974.5|3974|502
1621262610000|2021-05-17 14:43:30|3975|3973.5|3974|3973|3975|3974|3973.5|3972.5|348
1621262620000|2021-05-17 14:43:40|3973.5|3972.5|3973.5|3973|3973.5|3973|3973.5|3972.5|0
1621262630000|2021-05-17 14:43:50|3974|3973.5|3974.5|3974|3975|3974|3973.5|3973|796
1621262640000|2021-05-17 14:44:00|3975|3974.5|3974.5|3974|3975|3974.5|3974|3973|995
1621262650000|2021-05-17 14:44:10|3974|3973.5|3974|3973|3974.5|3973.5|3973.5|3973|110
1621262670000|2021-05-17 14:44:30|3973.5|3973.5|3974|3973|3974|3973.5|3973.5|3973|279
1621262680000|2021-05-17 14:44:40|3973.5|3973.5|3973.5|3972.5|3973.5|3973.5|3973|3972.5|1522
1621262690000|2021-05-17 14:44:50|3973|3972|3973|3972|3973.5|3972.5|3972|3971.5|236
1621262700000|2021-05-17 14:45:00|3973.5|3972.5|3973|3972.5|3973.5|3973|3972.5|3972|487
1621262710000|2021-05-17 14:45:10|3972.5|3972|3973.5|3973|3973.5|3973|3972|3971|1206
1621262720000|2021-05-17 14:45:20|3973|3972.5|3973|3972.5|3973|3973|3972.5|3972|5
1621262730000|2021-05-17 14:45:30|3973.5|3973|3972.5|3972|3973.5|3973|3972.5|3972|299
1621262740000|2021-05-17 14:45:40|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|100
1621262750000|2021-05-17 14:45:50|3972.5|3972|3973.5|3973|3973.5|3973|3972.5|3972|2781
1621262760000|2021-05-17 14:46:00|3974|3973.5|3974.5|3974|3974.5|3974|3973|3972.5|1494
1621262770000|2021-05-17 14:46:10|3974|3973.5|3973.5|3972.5|3974|3973.5|3973.5|3972.5|1789
1621262780000|2021-05-17 14:46:20|3974|3973|3974|3973|3974|3973.5|3974|3972.5|1260
1621262790000|2021-05-17 14:46:30|3973.5|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|457
1621262800000|2021-05-17 14:46:40|3974|3973.5|3975|3974|3975|3974.5|3974|3973.5|1416
1621262810000|2021-05-17 14:46:50|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3973.5|3973|476
1621262820000|2021-05-17 14:47:00|3974|3974|3974.5|3974|3974.5|3974|3974|3973|162
1621262830000|2021-05-17 14:47:10|3974|3973.5|3974.5|3974|3975|3974.5|3974|3973.5|118
1621262840000|2021-05-17 14:47:20|3975|3974.5|3977.5|3977|3977.5|3977|3975|3974.5|877
1621262850000|2021-05-17 14:47:30|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|62
1621262860000|2021-05-17 14:47:40|3977.5|3977|3977.5|3976.5|3978|3977.5|3977|3976.5|959
1621262870000|2021-05-17 14:47:50|3977|3977|3977|3976.5|3977.5|3977|3977|3976.5|1178
1621262880000|2021-05-17 14:48:00|3977.5|3977|3976.5|3976|3977.5|3977|3976.5|3976|2126
1621262890000|2021-05-17 14:48:10|3976|3975.5|3975|3974.5|3976|3975.5|3975|3974.5|1002
1621262900000|2021-05-17 14:48:20|3974.5|3974|3974.5|3974|3974.5|3974|3974|3973|567
1621262910000|2021-05-17 14:48:30|3974|3973.5|3975|3974.5|3975|3974.5|3974|3973.5|612
1621262920000|2021-05-17 14:48:40|3975.5|3975|3976|3975.5|3976|3975.5|3975|3974.5|1172
1621262930000|2021-05-17 14:48:50|3975.5|3975|3976|3975|3976|3975.5|3975.5|3975|655
1621262940000|2021-05-17 14:49:00|3976.5|3975.5|3977.5|3976.5|3977.5|3976.5|3976|3975.5|2
1621262950000|2021-05-17 14:49:10|3977|3977|3977.5|3977|3978|3977|3977|3977|58
1621262960000|2021-05-17 14:49:20|3978|3977.5|3978.5|3978|3978.5|3978|3978|3977.5|582
1621262970000|2021-05-17 14:49:30|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|1398
1621262980000|2021-05-17 14:49:40|3979|3978|3981.5|3980.5|3982|3981|3978.5|3978|6161
1621262990000|2021-05-17 14:49:50|3981|3980|3982|3981|3982|3981.5|3980.5|3980|1680
1621263000000|2021-05-17 14:50:00|3981.5|3981.5|3982.5|3981.5|3982.5|3981.5|3981.5|3981|915
1621263010000|2021-05-17 14:50:10|3982|3981|3981.5|3980.5|3982|3981|3981|3980|423
1621263020000|2021-05-17 14:50:20|3981|3981|3980|3979.5|3981.5|3981|3980|3979|135
1621263030000|2021-05-17 14:50:30|3980.5|3979|3981|3980|3981.5|3980.5|3980|3979|3564
1621263040000|2021-05-17 14:50:40|3980.5|3979.5|3980.5|3979.5|3981|3980|3980|3979|305
1621263050000|2021-05-17 14:50:50|3980|3980|3979.5|3979|3980.5|3980|3979.5|3979|11
1621263060000|2021-05-17 14:51:00|3979|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|805
1621263070000|2021-05-17 14:51:10|3978.5|3978|3978|3977.5|3979|3978|3978|3977.5|716
1621263080000|2021-05-17 14:51:20|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|1
1621263090000|2021-05-17 14:51:30|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|804
1621263100000|2021-05-17 14:51:40|3978.5|3977.5|3978|3977.5|3978.5|3978|3978|3977|997
1621263110000|2021-05-17 14:51:50|3978.5|3977|3978|3977.5|3978.5|3978|3978|3977|622
1621263120000|2021-05-17 14:52:00|3978.5|3978|3978.5|3978|3978.5|3978|3978|3977.5|500
1621263130000|2021-05-17 14:52:10|3979|3978.5|3978.5|3977.5|3979|3978.5|3978|3977.5|1414
1621263140000|2021-05-17 14:52:20|3978|3977|3978|3977.5|3978|3977.5|3977.5|3977|553
1621263150000|2021-05-17 14:52:30|3978.5|3978|3977.5|3977|3978.5|3978|3977.5|3977|197
1621263160000|2021-05-17 14:52:40|3978|3976.5|3975.5|3975|3978|3976.5|3975.5|3975|249
1621263170000|2021-05-17 14:52:50|3976|3975.5|3977.5|3977|3977.5|3977|3976|3975.5|550
1621263180000|2021-05-17 14:53:00|3977|3976.5|3977|3976.5|3977.5|3976.5|3977|3976.5|2
1621263190000|2021-05-17 14:53:10|3977.5|3976|3977|3976|3977.5|3976|3976.5|3976|331
1621263200000|2021-05-17 14:53:20|3976.5|3975.5|3976.5|3975.5|3977|3975.5|3976.5|3975.5|0
1621263210000|2021-05-17 14:53:30|3977|3976|3976.5|3976|3977|3976.5|3976.5|3975.5|733
1621263220000|2021-05-17 14:53:40|3977|3975.5|3976|3975|3977|3976|3976|3975|0
1621263230000|2021-05-17 14:53:50|3976.5|3975.5|3976.5|3976|3976.5|3976|3976|3975.5|350
1621263240000|2021-05-17 14:54:00|3977|3976.5|3978|3977|3978|3977|3976.5|3976|1211
1621263250000|2021-05-17 14:54:10|3977.5|3977.5|3978.5|3977.5|3979|3978|3977.5|3977.5|1303
1621263260000|2021-05-17 14:54:20|3979|3978|3979|3978.5|3980|3979.5|3978|3977.5|1010
1621263270000|2021-05-17 14:54:30|3979.5|3979|3979|3978.5|3980|3979.5|3979|3978.5|3445
1621263280000|2021-05-17 14:54:40|3978.5|3978|3977|3976.5|3979|3978|3977|3976|3924
1621263290000|2021-05-17 14:54:50|3977.5|3977|3980|3979|3980|3979|3977.5|3977|1505
1621263300000|2021-05-17 14:55:00|3979.5|3978.5|3978.5|3977.5|3980|3978.5|3978.5|3977.5|928
1621263310000|2021-05-17 14:55:10|3979|3978|3979|3978|3979.5|3979|3978.5|3978|968
1621263320000|2021-05-17 14:55:20|3979.5|3978.5|3978.5|3977.5|3979.5|3979|3978|3977.5|354
1621263330000|2021-05-17 14:55:30|3978|3978|3978.5|3978|3979|3978.5|3978|3977.5|61
1621263340000|2021-05-17 14:55:40|3979|3977.5|3979|3978.5|3979|3978.5|3977.5|3977|151
1621263350000|2021-05-17 14:55:50|3979.5|3979|3979.5|3979|3980|3979|3979|3978.5|321
1621263360000|2021-05-17 14:56:00|3980|3978.5|3979|3978|3980|3978.5|3978.5|3978|0
1621263370000|2021-05-17 14:56:10|3978.5|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|389
1621263380000|2021-05-17 14:56:20|3979|3977.5|3980|3979|3980|3979|3978|3977|2526
1621263390000|2021-05-17 14:56:30|3979.5|3979.5|3980|3979.5|3980.5|3980|3979.5|3979|511
1621263400000|2021-05-17 14:56:40|3980.5|3980|3980.5|3980|3980.5|3980|3980|3979.5|170
1621263410000|2021-05-17 14:56:50|3980|3979.5|3980|3979.5|3980.5|3979.5|3980|3979.5|220
1621263420000|2021-05-17 14:57:00|3980.5|3979|3980|3979.5|3980.5|3979.5|3979.5|3979|593
1621263430000|2021-05-17 14:57:10|3979.5|3979|3982|3981.5|3982.5|3981.5|3979.5|3978.5|6545
1621263440000|2021-05-17 14:57:20|3982.5|3982|3982.5|3982|3983|3982|3982|3981.5|789
1621263450000|2021-05-17 14:57:30|3982|3981.5|3983.5|3982.5|3984|3983.5|3982|3981.5|6079
1621263460000|2021-05-17 14:57:40|3983|3982|3983|3982|3983|3982|3983|3982|145
1621263470000|2021-05-17 14:57:50|3982.5|3982.5|3982|3981.5|3983|3982.5|3982|3981.5|273
1621263480000|2021-05-17 14:58:00|3982.5|3981|3982|3981.5|3982.5|3982|3982|3981|1099
1621263490000|2021-05-17 14:58:10|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|1294
1621263500000|2021-05-17 14:58:20|3981.5|3981|3981.5|3981|3982|3981.5|3981.5|3980.5|162
1621263510000|2021-05-17 14:58:30|3981|3980.5|3981.5|3980.5|3981.5|3981|3981|3980|1013
1621263520000|2021-05-17 14:58:40|3982|3981|3981.5|3981|3982|3981.5|3981.5|3981|482
1621263530000|2021-05-17 14:58:50|3982|3981.5|3981|3980.5|3982|3981.5|3981|3980.5|2833
1621263540000|2021-05-17 14:59:00|3981.5|3981|3983.5|3982.5|3984|3983|3981.5|3981|906
1621263550000|2021-05-17 14:59:10|3983|3982|3983.5|3982.5|3983.5|3983|3982.5|3982|25
1621263560000|2021-05-17 14:59:20|3983|3983|3983|3982.5|3983|3983|3983|3982.5|100
1621263570000|2021-05-17 14:59:30|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|717
1621263580000|2021-05-17 14:59:40|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|211
1621263590000|2021-05-17 14:59:50|3985|3984.5|3985|3984|3985|3984.5|3984.5|3984|438
1621263600000|2021-05-17 15:00:00|3984.5|3984.5|3984|3983.5|3985.5|3984.5|3983.5|3983|15015
1621263610000|2021-05-17 15:00:10|3983.5|3983|3983.5|3983|3984|3983.5|3983.5|3983|1644
1621263620000|2021-05-17 15:00:20|3984|3983.5|3984|3983|3984|3983.5|3983.5|3983|272
1621263630000|2021-05-17 15:00:30|3983.5|3983.5|3982.5|3982|3984|3983.5|3982.5|3982|1329
1621263640000|2021-05-17 15:00:40|3983|3982.5|3983|3982|3983.5|3983|3983|3982|307
1621263650000|2021-05-17 15:00:50|3983.5|3982.5|3982.5|3982|3983.5|3983|3982.5|3982|1003
1621263660000|2021-05-17 15:01:00|3982|3981.5|3982|3981.5|3982.5|3981.5|3981|3980|2515
1621263670000|2021-05-17 15:01:10|3981.5|3981|3981|3980|3982|3981|3980.5|3980|576
1621263680000|2021-05-17 15:01:20|3980.5|3980.5|3981|3980|3981|3980.5|3980.5|3980|2255
1621263690000|2021-05-17 15:01:30|3980.5|3979.5|3979.5|3978.5|3980.5|3980|3979|3978.5|476
1621263700000|2021-05-17 15:01:40|3979|3979|3979.5|3978.5|3979.5|3979|3979|3978|460
1621263710000|2021-05-17 15:01:50|3980|3979|3980|3979.5|3980|3979.5|3979.5|3979|703
1621263720000|2021-05-17 15:02:00|3979.5|3979|3978.5|3977.5|3979.5|3979|3978|3977.5|2014
1621263730000|2021-05-17 15:02:10|3978|3978|3976.5|3976|3978.5|3978|3976.5|3976|3549
1621263740000|2021-05-17 15:02:20|3977|3976.5|3978.5|3978|3978.5|3978|3977|3976|2493
1621263750000|2021-05-17 15:02:30|3978|3977.5|3978|3977.5|3979|3978|3978|3977|278
1621263760000|2021-05-17 15:02:40|3977.5|3977|3976.5|3975.5|3977.5|3977|3976.5|3975.5|838
1621263770000|2021-05-17 15:02:50|3977|3976|3977.5|3976.5|3977.5|3977|3977|3975.5|367
1621263780000|2021-05-17 15:03:00|3978|3977|3977|3976|3978|3977.5|3976.5|3976|1858
1621263790000|2021-05-17 15:03:10|3976.5|3976.5|3978|3977|3978|3977|3976.5|3976.5|1366
1621263800000|2021-05-17 15:03:20|3977.5|3977.5|3977.5|3976.5|3977.5|3977.5|3977|3976.5|469
1621263810000|2021-05-17 15:03:30|3977|3977|3977.5|3977|3978.5|3978|3977|3976.5|2086
1621263820000|2021-05-17 15:03:40|3978|3977.5|3978.5|3977.5|3978.5|3978|3977.5|3977|791
1621263830000|2021-05-17 15:03:50|3979|3978|3979.5|3978.5|3979.5|3979|3979|3978|815
1621263840000|2021-05-17 15:04:00|3980|3979|3980.5|3979.5|3980.5|3980|3979.5|3979|2520
1621263850000|2021-05-17 15:04:10|3981|3980|3980.5|3980|3981|3980.5|3980.5|3980|664
1621263860000|2021-05-17 15:04:20|3981|3980.5|3982|3981.5|3982.5|3982|3981|3980.5|2231
1621263870000|2021-05-17 15:04:30|3982.5|3981|3982.5|3981.5|3983|3982|3982.5|3981|2266
1621263880000|2021-05-17 15:04:40|3982|3982|3980|3979.5|3982.5|3982|3980|3979.5|2262
1621263890000|2021-05-17 15:04:50|3980.5|3980|3979|3978.5|3980.5|3980|3979|3978|2276
1621263900000|2021-05-17 15:05:00|3978.5|3978|3978.5|3977.5|3979|3978.5|3978|3977|680
1621263910000|2021-05-17 15:05:10|3978|3978|3977.5|3976.5|3979|3978.5|3977.5|3976.5|6423
1621263920000|2021-05-17 15:05:20|3978|3977|3977|3976.5|3978|3977|3977|3976|200
1621263930000|2021-05-17 15:05:30|3977.5|3977|3976.5|3975.5|3977.5|3977|3976|3975.5|3183
1621263940000|2021-05-17 15:05:40|3976|3976|3976|3975.5|3977|3976|3976|3975|25
1621263950000|2021-05-17 15:05:50|3976.5|3976|3976.5|3976|3976.5|3976|3976|3976|2478
1621263960000|2021-05-17 15:06:00|3976|3975.5|3974|3973.5|3976|3975.5|3974|3973|392
1621263970000|2021-05-17 15:06:10|3973.5|3973|3971.5|3971|3973.5|3973|3971.5|3970.5|304
1621263980000|2021-05-17 15:06:20|3971|3970.5|3969.5|3968.5|3971.5|3971|3969.5|3968.5|952
1621263990000|2021-05-17 15:06:30|3969|3969|3969.5|3969|3970|3969.5|3969|3968.5|1520
1621264000000|2021-05-17 15:06:40|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|315
1621264010000|2021-05-17 15:06:50|3969|3969|3970|3969|3970|3969.5|3969|3968|402
1621264020000|2021-05-17 15:07:00|3970.5|3969.5|3972|3971.5|3972.5|3971.5|3970.5|3969.5|1227
1621264030000|2021-05-17 15:07:10|3971.5|3971|3972|3971|3972|3971.5|3971|3970.5|124
1621264040000|2021-05-17 15:07:20|3972.5|3971.5|3972.5|3972|3973|3972|3972.5|3971|89
1621264050000|2021-05-17 15:07:30|3973|3972.5|3974.5|3973.5|3974.5|3973.5|3973|3972.5|437
1621264060000|2021-05-17 15:07:40|3975|3974|3974|3973|3975|3974|3974|3973|727
1621264070000|2021-05-17 15:07:50|3973.5|3973.5|3973.5|3972.5|3974|3973.5|3973|3972.5|1682
1621264080000|2021-05-17 15:08:00|3973|3973|3973.5|3973|3973.5|3973|3973|3972.5|89
1621264090000|2021-05-17 15:08:10|3974|3973.5|3974|3973|3974|3973.5|3973.5|3973|833
1621264100000|2021-05-17 15:08:20|3973.5|3972.5|3973.5|3972.5|3974|3973|3973|3972.5|18
1621264110000|2021-05-17 15:08:30|3973|3972|3972|3971.5|3973|3972|3971.5|3971|332
1621264120000|2021-05-17 15:08:40|3971.5|3971|3971|3970|3972|3971|3970.5|3970|0
1621264130000|2021-05-17 15:08:50|3971.5|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|212
1621264140000|2021-05-17 15:09:00|3971|3970.5|3970|3969|3971|3970.5|3969|3968.5|1362
1621264150000|2021-05-17 15:09:10|3969.5|3969.5|3971.5|3971|3971.5|3971|3969.5|3969|1366
1621264160000|2021-05-17 15:09:20|3972|3971.5|3973|3972.5|3973|3972.5|3972|3971.5|2715
1621264170000|2021-05-17 15:09:30|3973.5|3973|3973.5|3972.5|3973.5|3973|3972.5|3972|486
1621264180000|2021-05-17 15:09:40|3973|3972|3971.5|3970.5|3973.5|3972.5|3971.5|3970.5|1014
1621264190000|2021-05-17 15:09:50|3971|3970|3972.5|3972|3972.5|3972|3970.5|3970|2193
1621264200000|2021-05-17 15:10:00|3972|3971.5|3972|3971|3972.5|3971.5|3971|3970|2235
1621264210000|2021-05-17 15:10:10|3971.5|3971.5|3972.5|3972|3973|3972.5|3971.5|3971|1992
1621264220000|2021-05-17 15:10:20|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3971.5|325
1621264230000|2021-05-17 15:10:30|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|0
1621264240000|2021-05-17 15:10:40|3971.5|3970.5|3972|3971.5|3972|3971.5|3971|3970.5|1532
1621264250000|2021-05-17 15:10:50|3971.5|3971|3972|3971|3972.5|3972|3971.5|3971|2068
1621264260000|2021-05-17 15:11:00|3971.5|3971.5|3973|3972.5|3973.5|3972.5|3971.5|3971|1029
1621264270000|2021-05-17 15:11:10|3972.5|3972|3973|3972|3973|3972.5|3972.5|3972|192
1621264280000|2021-05-17 15:11:20|3972.5|3971.5|3973|3972|3973.5|3973|3972.5|3971.5|354
1621264290000|2021-05-17 15:11:30|3972.5|3972.5|3973.5|3973|3973.5|3973|3971.5|3971|4614
1621264300000|2021-05-17 15:11:40|3974|3973.5|3974|3973|3974|3973.5|3973.5|3973|249
1621264310000|2021-05-17 15:11:50|3973.5|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|433
1621264320000|2021-05-17 15:12:00|3973.5|3973|3974.5|3974|3974.5|3974|3973.5|3973|1546
1621264330000|2021-05-17 15:12:10|3975|3974.5|3975.5|3975|3976|3975|3975|3974|1380
1621264340000|2021-05-17 15:12:20|3976|3974.5|3975.5|3975|3976|3975|3975|3974.5|206
1621264350000|2021-05-17 15:12:30|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|3
1621264360000|2021-05-17 15:12:40|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|100
1621264370000|2021-05-17 15:12:50|3976.5|3975|3975.5|3975|3976.5|3975|3975.5|3975|873
1621264380000|2021-05-17 15:13:00|3976|3974.5|3975|3974.5|3976|3974.5|3974.5|3974|567
1621264390000|2021-05-17 15:13:10|3975.5|3975|3976|3975.5|3976.5|3975.5|3975.5|3975|732
1621264410000|2021-05-17 15:13:30|3976.5|3976|3976.5|3976|3976.5|3976|3976|3976|200
1621264420000|2021-05-17 15:13:40|||||||||164
1621264430000|2021-05-17 15:13:50|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|1644
1621264440000|2021-05-17 15:14:00|3978|3977.5|3978.5|3977.5|3978.5|3978|3977.5|3977|805
1621264450000|2021-05-17 15:14:10|3978|3978|3978.5|3978|3978.5|3978|3978|3978|0
1621264460000|2021-05-17 15:14:20|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|321
1621264470000|2021-05-17 15:14:30|3979|3978|3979|3978.5|3979|3978.5|3979|3978|350
1621264480000|2021-05-17 15:14:40|||||||||850
1621264490000|2021-05-17 15:14:50|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|262
1621264500000|2021-05-17 15:15:00|3979|3978.5|3979|3978.5|3979.5|3979|3978.5|3978|1246
1621264510000|2021-05-17 15:15:10|3978.5|3978|3978.5|3977.5|3979|3978|3978|3977.5|847
1621264520000|2021-05-17 15:15:20|3979|3978|3979|3978|3979|3978.5|3978.5|3977.5|547
1621264530000|2021-05-17 15:15:30|3979.5|3978.5|3980|3979|3980|3979.5|3979|3978.5|1186
1621264540000|2021-05-17 15:15:40|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|573
1621264550000|2021-05-17 15:15:50|3980|3979.5|3979.5|3979|3980.5|3980|3979.5|3979|355
1621264560000|2021-05-17 15:16:00|3980|3978.5|3979.5|3978.5|3980|3979|3979|3978.5|753
1621264570000|2021-05-17 15:16:10|3979|3979|3979|3978.5|3979.5|3979|3978.5|3978|472
1621264580000|2021-05-17 15:16:20|3978.5|3978|3980.5|3980|3981.5|3981|3978.5|3977.5|9986
1621264590000|2021-05-17 15:16:30|3981|3980.5|3983|3982|3983|3982|3981|3980.5|1921
1621264600000|2021-05-17 15:16:40|3982.5|3982.5|3983|3982.5|3984|3983|3982.5|3981.5|1870
1621264610000|2021-05-17 15:16:50|3983.5|3983|3983.5|3983|3983.5|3983|3983|3983|869
1621264620000|2021-05-17 15:17:00|3983|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|1355
1621264630000|2021-05-17 15:17:10||3982.5||3983||3983||3982.5|7
1621264640000|2021-05-17 15:17:20|3983|3982.5|3983.5|3982.5|3983.5|3983|3983|3982.5|676
1621264650000|2021-05-17 15:17:30||3983||3983||3983||3982.5|220
1621264660000|2021-05-17 15:17:40|3984|3982.5|3984|3983.5|3984|3983.5|3983.5|3982.5|2352
1621264670000|2021-05-17 15:17:50|3983.5|3983|3983.5|3983|3984|3983.5|3983|3982.5|1764
1621264680000|2021-05-17 15:18:00|3983|3982.5|3983|3982|3983|3982.5|3982|3981.5|4514
1621264690000|2021-05-17 15:18:10|3982.5|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|144
1621264700000|2021-05-17 15:18:20|3982|3981.5|3983|3982|3983|3982.5|3981.5|3981|2362
1621264710000|2021-05-17 15:18:30|3982.5|3981.5|3984|3983|3984|3983|3982.5|3981.5|2220
1621264720000|2021-05-17 15:18:40|3983.5|3983.5|3983.5|3983|3984|3983.5|3983.5|3982.5|1184
1621264730000|2021-05-17 15:18:50|||||||||35
1621264740000|2021-05-17 15:19:00|3983|3982.5|3982.5|3982|3983.5|3982.5|3982|3981|2666
1621264750000|2021-05-17 15:19:10|3983|3982.5|3982|3981.5|3983|3982.5|3982|3981.5|753
1621264760000|2021-05-17 15:19:20|3982.5|3982|3983|3982|3983|3982.5|3982.5|3981.5|386
1621264770000|2021-05-17 15:19:30|3982.5|3981.5|3982.5|3982|3983|3982|3982|3981.5|1883
1621264780000|2021-05-17 15:19:40|3983|3981.5|3982|3981.5|3983|3981.5|3981.5|3981|940
1621264790000|2021-05-17 15:19:50|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981|215
1621264800000|2021-05-17 15:20:00|3982.5|3981|3982|3981.5|3983|3982.5|3982|3981|1091
1621264810000|2021-05-17 15:20:10|3982.5|3982|3981.5|3981|3982.5|3982|3981.5|3980.5|995
1621264820000|2021-05-17 15:20:20|3982|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|281
1621264830000|2021-05-17 15:20:30|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|696
1621264840000|2021-05-17 15:20:40|3983.5|3983|3983.5|3983|3984|3983.5|3983|3982.5|2029
1621264850000|2021-05-17 15:20:50|3984|3983.5|3984|3983.5|3984.5|3984|3984|3983.5|2395
1621264860000|2021-05-17 15:21:00|3983.5|3983|3984|3983|3984|3983.5|3983.5|3983|613
1621264870000|2021-05-17 15:21:10|3983.5|3983.5|3984|3983|3984|3983.5|3983.5|3983|331
1621264880000|2021-05-17 15:21:20||3983.5||3983.5||3983.5||3983|70
1621264890000|2021-05-17 15:21:30|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983.5|627
1621264900000|2021-05-17 15:21:40|3984.5|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|365
1621264910000|2021-05-17 15:21:50|3984|3983|3983.5|3982.5|3984|3983|3983|3982.5|1511
1621264920000|2021-05-17 15:22:00|3983|3979.5|3982|3981.5|3983|3981.5|3980|3979.5|20190
1621264930000|2021-05-17 15:22:10|3981.5|3981|3982|3981.5|3982|3981.5|3980.5|3980|1698
1621264940000|2021-05-17 15:22:20||3981||3981||3981||3981|0
1621264950000|2021-05-17 15:22:30|3981.5|3980.5|3981|3980.5|3982|3980.5|3981|3980.5|457
1621264960000|2021-05-17 15:22:40|3981.5|3981|3981.5|3981|3981.5|3981|3981|3980.5|915
1621264970000|2021-05-17 15:22:50|3982|3981.5|3982|3981.5|3982.5|3982|3982|3981.5|1373
1621264980000|2021-05-17 15:23:00|3982.5|3982|3983.5|3983|3984|3983|3982.5|3982|1874
1621264990000|2021-05-17 15:23:10|3984|3983.5|3984|3983.5|3984|3983.5|3983.5|3983|981
1621265000000|2021-05-17 15:23:20|3983.5|3983|3983|3982.5|3984|3983.5|3983|3982.5|1458
1621265010000|2021-05-17 15:23:30|3982.5|3982|3982.5|3982|3983|3982.5|3982.5|3982|1002
1621265020000|2021-05-17 15:23:40|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|169
1621265030000|2021-05-17 15:23:50|3982|3981|3982.5|3981.5|3982.5|3982|3981.5|3981|1271
1621265040000|2021-05-17 15:24:00|3982|3982|3981.5|3981|3982.5|3982|3980.5|3979.5|2482
1621265050000|2021-05-17 15:24:10|3982|3980.5|3982|3981|3982|3981.5|3982|3980.5|401
1621265060000|2021-05-17 15:24:20|3981.5|3981.5|3981.5|3980.5|3982|3981.5|3981.5|3980.5|915
1621265070000|2021-05-17 15:24:30|3981|3981|3981.5|3981|3982|3981.5|3981|3980.5|2289
1621265080000|2021-05-17 15:24:40|3982|3981.5|3981.5|3981|3982|3981.5|3981|3980.5|973
1621265090000|2021-05-17 15:24:50|3981|3980.5|3981.5|3980.5|3981.5|3980.5|3980.5|3980|688
1621265100000|2021-05-17 15:25:00|3981|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|397
1621265110000|2021-05-17 15:25:10|3982|3981|3980.5|3979.5|3982|3981|3980.5|3979.5|2907
1621265120000|2021-05-17 15:25:20|3981|3980|3982|3981|3982|3981.5|3981|3980|2611
1621265130000|2021-05-17 15:25:30|3981.5|3981.5|3980.5|3980|3982|3981.5|3980.5|3980|5382
1621265140000|2021-05-17 15:25:40|3981|3980.5|3980.5|3979.5|3981|3980.5|3980|3979|1431
1621265150000|2021-05-17 15:25:50|3980|3980|3980.5|3980|3981|3980.5|3980|3979.5|1117
1621265160000|2021-05-17 15:26:00|3981|3979.5|3981|3980|3981|3980|3980.5|3979.5|1209
1621265170000|2021-05-17 15:26:10|3981.5|3980.5|3982|3981.5|3982|3981.5|3981|3980.5|2997
1621265180000|2021-05-17 15:26:20|3981.5|3981|3982|3981|3982|3981.5|3981.5|3981|721
1621265190000|2021-05-17 15:26:30|3981.5|3980.5|3982|3981|3982|3981|3980.5|3980|3829
1621265200000|2021-05-17 15:26:40|3981.5|3981.5|3982|3981.5|3982|3981.5|3981.5|3981.5|211
1621265210000|2021-05-17 15:26:50|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|1134
1621265220000|2021-05-17 15:27:00|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|1293
1621265230000|2021-05-17 15:27:10|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|272
1621265240000|2021-05-17 15:27:20|3981.5|3981|3981|3980|3982|3981|3981|3980|445
1621265250000|2021-05-17 15:27:30|3980.5||3980.5||3980.5||3980.5||608
1621265260000|2021-05-17 15:27:40|3980|3979.5|3979.5|3978.5|3980.5|3979.5|3979.5|3978.5|1468
1621265270000|2021-05-17 15:27:50|3979|3979|3979|3978.5|3979.5|3979|3979|3978|381
1621265280000|2021-05-17 15:28:00|3979.5|3979|3981|3980|3981|3980.5|3979|3979|4809
1621265290000|2021-05-17 15:28:10|3980|3980.5|3980|3979.5|3981|3980.5|3980|3979.5|8190
1621265300000|2021-05-17 15:28:20|3979.5|3979|3979.5|3979|3980.5|3979.5|3979|3978.5|4264
1621265310000|2021-05-17 15:28:30|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|1088
1621265320000|2021-05-17 15:28:40|3979|3978.5|3980|3979.5|3980.5|3979.5|3979|3978|8136
1621265330000|2021-05-17 15:28:50|3980.5|3980|3980.5|3979.5|3981|3980|3979.5|3979|4221
1621265340000|2021-05-17 15:29:00|3980|3980|3980|3979.5|3980|3980|3979.5|3979|366
1621265350000|2021-05-17 15:29:10|3979.5|3979|3980.5|3980|3981|3980|3979|3978.5|5236
1621265360000|2021-05-17 15:29:20|3980|3979.5|3981|3980|3981.5|3980.5|3980|3979|2468
1621265370000|2021-05-17 15:29:30|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|146
1621265380000|2021-05-17 15:29:40||3980||3980||3980||3979.5|113
1621265390000|2021-05-17 15:29:50|3981|3980.5|3982.5|3982|3983|3982|3981|3980.5|2484
1621321220000|2021-05-18 07:00:20|4008|4005.5|4007|4005.5|4008|4005.5|4006.5|4002.5|204493
1621321230000|2021-05-18 07:00:30|4007.5|4006|4012|4010|4012|4010|4007.5|4006|20440
1621321240000|2021-05-18 07:00:40|4013|4010.5|4013|4011|4014|4013|4013|4010.5|2226
1621321250000|2021-05-18 07:00:50|4012.5|4011.5|4013|4011.5|4013|4011.5|4012.5|4010|1000
1621321260000|2021-05-18 07:01:00|4012.5|4011|4013|4011|4014|4012|4011.5|4009.5|2792
1621321270000|2021-05-18 07:01:10|4012.5|4011.5|4014|4012|4014|4012|4012.5|4010|453
1621321280000|2021-05-18 07:01:20|4013.5|4011|4014|4012|4014|4012|4013|4011|1369
1621321300000|2021-05-18 07:01:40|4015|4012.5|4016.5|4014.5|4017|4014.5|4015|4012.5|3606
1621321310000|2021-05-18 07:01:50|4015.5|4014|4015.5|4014|4016.5|4015|4015|4013.5|1232
1621321320000|2021-05-18 07:02:00|4016|4014.5|4018.5|4017|4018.5|4017|4016|4014.5|2909
1621321330000|2021-05-18 07:02:10|4019|4017.5|4020|4019|4020|4019|4018|4017.5|1170
1621321340000|2021-05-18 07:02:20|4019|4018|4021|4019|4021.5|4021|4019|4018|12581
1621321350000|2021-05-18 07:02:30|4020.5|4018.5|4018|4016.5|4020.5|4018.5|4018|4016.5|900
1621321360000|2021-05-18 07:02:40|4017.5|4016|4018|4016|4018|4016.5|4016|4014|1601
1621321370000|2021-05-18 07:02:50|4017.5|4016.5|4017.5|4015.5|4017.5|4016.5|4017.5|4015.5|101
1621321380000|2021-05-18 07:03:00|4017|4015|4013.5|4011.5|4018|4016.5|4012.5|4011|2686
1621321390000|2021-05-18 07:03:10|4014|4012|4017|4015|4017|4015.5|4014|4012|4278
1621321400000|2021-05-18 07:03:20|4016|4014.5|4015|4013.5|4017|4016|4013.5|4011.5|2343
1621321410000|2021-05-18 07:03:30|4014.5|4012.5|4014.5|4013.5|4014.5|4013.5|4014.5|4012.5|307
1621321420000|2021-05-18 07:03:40|4014|4012.5|4013|4011|4014.5|4013.5|4012.5|4009.5|908
1621321440000|2021-05-18 07:04:00|4012.5|4010|4013|4011|4013.5|4011|4010.5|4008|2806
1621321450000|2021-05-18 07:04:10|4014|4011.5|4016|4014.5|4017.5|4016|4013.5|4011.5|1573
1621321460000|2021-05-18 07:04:20|4015.5|4014|4013.5|4012|4015.5|4014|4013.5|4011.5|1002
1621321470000|2021-05-18 07:04:30|4014.5|4012.5|4016|4013.5|4016|4013.5|4014.5|4012.5|270
1621321480000|2021-05-18 07:04:40|4015.5|4013|4014.5|4012.5|4015.5|4013.5|4014.5|4012.5|831
1621321490000|2021-05-18 07:04:50|4014|4012|4014.5|4013|4014.5|4013|4013.5|4012|579
1621321500000|2021-05-18 07:05:00|4014|4012.5|4012|4009.5|4014.5|4013|4011.5|4009.5|2088
1621321510000|2021-05-18 07:05:10|4011.5|4009|4013|4012|4013|4012|4011|4008.5|1524
1621321520000|2021-05-18 07:05:20|4012.5|4011.5|4013|4012|4013|4012|4010.5|4008.5|2217
1621321530000|2021-05-18 07:05:30|4012.5|4011|4011|4009.5|4012.5|4011.5|4011|4009|2672
1621321540000|2021-05-18 07:05:40|4012|4010|4012.5|4010.5|4013|4011.5|4011.5|4010|163
1621321550000|2021-05-18 07:05:50|4012|4010|4011.5|4009.5|4012|4011|4011|4009.5|1512
1621321560000|2021-05-18 07:06:00|4011|4010|4009.5|4008|4011|4010|4008.5|4006.5|2601
1621321570000|2021-05-18 07:06:10|4010|4008.5|4010.5|4009.5|4011.5|4010|4009.5|4008|722
1621321580000|2021-05-18 07:06:20|4011|4009|4012|4011|4012|4011|4010|4009|742
1621321590000|2021-05-18 07:06:30|4012.5|4011.5|4010|4009.5|4012.5|4011.5|4009.5|4008.5|1288
1621321600000|2021-05-18 07:06:40|4010.5|4009|4015|4013.5|4015|4013.5|4010.5|4008.5|4663
1621321610000|2021-05-18 07:06:50|4014.5|4013|4015|4013.5|4015|4014|4014|4012.5|657
1621321620000|2021-05-18 07:07:00|4014.5|4013|4011.5|4010|4015|4013.5|4010.5|4008.5|5346
1621321630000|2021-05-18 07:07:10|4012.5|4010.5|4011.5|4010.5|4013.5|4011.5|4011.5|4010|1228
1621321640000|2021-05-18 07:07:20|4012|4010|4013.5|4011|4013.5|4011.5|4012|4010|1328
1621321650000|2021-05-18 07:07:30|4013|4010.5|4007|4005.5|4013|4011|4006.5|4005|6116
1621321660000|2021-05-18 07:07:40|4008|4006|4008|4006|4008|4007.5|4006.5|4005|5334
1621321670000|2021-05-18 07:07:50|4007.5|4005.5|4008|4006|4008.5|4007|4007|4005.5|1207
1621321680000|2021-05-18 07:08:00|4008.5|4006.5|4008|4006.5|4008.5|4007|4008|4005.5|505
1621321690000|2021-05-18 07:08:10|4007.5|4006|4011.5|4009.5|4011.5|4010|4007|4006|2387
1621321700000|2021-05-18 07:08:20|4011|4009|4010.5|4009|4012|4011|4009.5|4008|1793
1621321710000|2021-05-18 07:08:30|4010|4008.5|4008.5|4006.5|4010|4009|4007.5|4006|587
1621321720000|2021-05-18 07:08:40|4008|4006|4010|4008.5|4010|4008.5|4007.5|4006|2055
1621321730000|2021-05-18 07:08:50|4010.5|4009|4008.5|4007.5|4011.5|4010|4008.5|4007.5|1448
1621321740000|2021-05-18 07:09:00|4009.5|4008|4008.5|4007|4010.5|4009|4008.5|4007|2128
1621321750000|2021-05-18 07:09:10|4009|4007.5|4010|4008.5|4010|4008.5|4008.5|4007.5|433
1621321760000|2021-05-18 07:09:20|4010.5|4009|4009.5|4009|4010.5|4009.5|4009.5|4008.5|199
1621321770000|2021-05-18 07:09:30|4010.5|4009.5|4010.5|4009.5|4011|4009.5|4010|4009.5|186
1621321780000|2021-05-18 07:09:40|4011|4010|4011|4009.5|4011.5|4010.5|4010.5|4008.5|3019
1621321790000|2021-05-18 07:09:50|4011.5|4010|4008.5|4007|4011.5|4010|4008.5|4007|1611
1621321800000|2021-05-18 07:10:00|4008|4007.5|4008.5|4007|4009|4007.5|4007.5|4006.5|1247
1621321810000|2021-05-18 07:10:10|4008|4006.5|4007|4006|4008|4006.5|4007|4005.5|236
1621321820000|2021-05-18 07:10:20|4008|4006.5|4006.5|4005|4008|4006.5|4006.5|4005|429
1621321830000|2021-05-18 07:10:30|4007|4005.5|4008.5|4008|4009.5|4008.5|4007|4005.5|2349
1621321840000|2021-05-18 07:10:40|4009|4008.5|4008.5|4007|4010.5|4008.5|4008|4006.5|802
1621321850000|2021-05-18 07:10:50|4008||4008||4008.5||4008||50
1621321860000|2021-05-18 07:11:00|4007.5|4006.5|4005|4003.5|4008|4006.5|4004|4002|2146
1621321870000|2021-05-18 07:11:10|4004.5|4003|4004.5|4003.5|4005|4003.5|4004.5|4002.5|0
1621321880000|2021-05-18 07:11:20|4004|4003|4004|4003|4004|4003|4004|4003|596
1621321890000|2021-05-18 07:11:30|4003.5|4002.5|4003|4001.5|4003.5|4002.5|4002|4000|1199
1621321900000|2021-05-18 07:11:40|4004|4002|4003|4001.5|4004.5|4002.5|4003|4001.5|225
1621321910000|2021-05-18 07:11:50|4002.5|4001|4002|4000|4002.5|4001.5|4001|4000|787
1621321920000|2021-05-18 07:12:00|4001.5|4002|4000.5|3999.5|4002.5|4002|4000.5|3999|13447
1621321930000|2021-05-18 07:12:10|4000|3999|4000.5|3998.5|4000.5|3999|4000|3998|806
1621321940000|2021-05-18 07:12:20|4000||3999.5||4000||3999.5||0
1621321950000|2021-05-18 07:12:30|4000|3999|4002|4001|4003|4002.5|4000|3999|2143
1621321960000|2021-05-18 07:12:40|4002.5|4001.5|4007|4005.5|4007|4005.5|4002.5|4001.5|3080
1621321970000|2021-05-18 07:12:50|4006|4005|4006|4005|4007|4005.5|4006|4004.5|2125
1621321980000|2021-05-18 07:13:00|4006.5|4005.5|4004.5|4003.5|4007|4005.5|4004.5|4003.5|1002
1621321990000|2021-05-18 07:13:10|4004|4003|4004.5|4003.5|4006.5|4004.5|4004|4002.5|1366
1621322000000|2021-05-18 07:13:20|4005||4004.5||4005||4004.5||1
1621322010000|2021-05-18 07:13:30|4004|4003|4004|4003|4004.5|4003|4003.5|4002.5|916
1621322020000|2021-05-18 07:13:40|4005.5|4003.5|4006|4004.5|4006|4004.5|4004.5|4003|2143
1621322030000|2021-05-18 07:13:50|4005.5|4005|4005.5|4004|4006|4005|4005.5|4003.5|300
1621322040000|2021-05-18 07:14:00|4005|4003.5|4005.5|4004.5|4005.5|4004.5|4005|4003|550
1621322050000|2021-05-18 07:14:10|4006|4005|4005.5|4004.5|4007|4005.5|4005.5|4004|374
1621322060000|2021-05-18 07:14:20|4005|4004|4004.5|4003|4005.5|4004|4003.5|4001.5|1184
1621322070000|2021-05-18 07:14:30|4005|4003.5|4003.5|4002|4005|4003.5|4003.5|4001.5|20
1621322080000|2021-05-18 07:14:40|4004|4002.5|4003|4001.5|4004|4003|4002.5|4001|319
1621322090000|2021-05-18 07:14:50|4002.5|4001|4003|4001.5|4003|4001.5|4002.5|4001|0
1621322100000|2021-05-18 07:15:00|4003.5|4002|4006|4004.5|4006.5|4004.5|4003.5|4002|1508
1621322110000|2021-05-18 07:15:10|4005.5|4004|4004|4003|4006|4004.5|4003|4001|362
1621322120000|2021-05-18 07:15:20|4003.5|4002|4004.5|4003.5|4004.5|4003.5|4003.5|4002|1360
1621322130000|2021-05-18 07:15:30|4004|4004|4006|4005|4007|4006|4004|4003.5|1672
1621322140000|2021-05-18 07:15:40|4006.5|4005.5|4004.5|4003.5|4006.5|4005.5|4004|4003.5|1674
1621322150000|2021-05-18 07:15:50|4004|4003|4005.5|4004.5|4005.5|4005|4003.5|4002.5|6310
1621322160000|2021-05-18 07:16:00|4006|4005|4006|4004.5|4006.5|4005.5|4005|4004|1001
1621322170000|2021-05-18 07:16:10|4005.5|4004|4005.5|4004|4005.5|4004|4005|4004|0
1621322180000|2021-05-18 07:16:20|4005|4004.5|4007|4005.5|4007|4006|4005|4004|168
1621322190000|2021-05-18 07:16:30|4006.5|4005|4006.5|4005.5|4006.5|4005.5|4006|4005|578
1621322200000|2021-05-18 07:16:40|4006|4005|4006|4005|4006.5|4005.5|4006|4005|197
1621322210000|2021-05-18 07:16:50|4006.5|4005.5|4005|4004|4006.5|4005.5|4004.5|4003.5|3638
1621322220000|2021-05-18 07:17:00|4005.5|4004.5|4006|4005|4006|4005.5|4005|4004.5|352
1621322230000|2021-05-18 07:17:10|4005.5|4005.5|4006|4005|4006|4005.5|4005.5|4005|438
1621322240000|2021-05-18 07:17:20|4006.5|4005.5|4008.5|4008|4009.5|4008.5|4006|4005|5750
1621322250000|2021-05-18 07:17:30|4009|4008.5|4008.5|4008|4009.5|4009|4008.5|4007|7287
1621322260000|2021-05-18 07:17:40|4009|4007.5|4007|4006|4009|4007.5|4006.5|4005.5|1654
1621322270000|2021-05-18 07:17:50|4007.5|4006.5|4007|4006|4007.5|4006.5|4006|4005|2495
1621322280000|2021-05-18 07:18:00|4006.5|4006.5|4007|4006|4007|4006.5|4006.5|4005.5|653
1621322290000|2021-05-18 07:18:10|4006.5|4006.5|4007.5|4006.5|4008|4007.5|4006.5|4006|2023
1621322300000|2021-05-18 07:18:20|4007|4006|4007|4006|4007.5|4006.5|4007|4006|0
1621322310000|2021-05-18 07:18:30|4007.5|4006.5|4007.5|4006.5|4007.5|4007|4006.5|4006|576
1621322320000|2021-05-18 07:18:40|4007|4006|4007|4006|4007|4006|4006.5|4005.5|905
1621322330000|2021-05-18 07:18:50|4006.5|4006.5|4009.5|4008.5|4010|4009|4006.5|4006.5|4951
1621322340000|2021-05-18 07:19:00|4009|4008|4009|4008|4010|4009|4008.5|4008|4467
1621322350000|2021-05-18 07:19:10|4008.5|4008.5|4009|4008.5|4009.5|4008.5|4008.5|4008.5|343
1621322360000|2021-05-18 07:19:20|4008.5|4008|4011|4010.5|4011.5|4010.5|4008.5|4007.5|1847
1621322370000|2021-05-18 07:19:30|4011.5|4011|4011.5|4010.5|4012|4011|4011.5|4010.5|263
1621322380000|2021-05-18 07:19:40|4012|4011|4012|4011|4012|4011.5|4011|4010|777
1621322390000|2021-05-18 07:19:50|4011.5|4010.5|4011.5|4010.5|4011.5|4011|4011|4010.5|1316
1621322400000|2021-05-18 07:20:00|4012|4011|4013.5|4013|4014.5|4014|4012|4011|8518
1621322410000|2021-05-18 07:20:10|4013|4012.5|4011|4010|4013.5|4012.5|4011|4010|5274
1621322420000|2021-05-18 07:20:20|4011.5|4010.5|4010|4009|4011.5|4010.5|4009|4008.5|8623
1621322430000|2021-05-18 07:20:30|4009.5|4008.5|4009.5|4008.5|4010|4009|4009|4008|488
1621322440000|2021-05-18 07:20:40|4009|4008|4009|4008|4009.5|4008|4008.5|4007.5|1516
1621322450000|2021-05-18 07:20:50|4009.5|4008.5|4009|4008.5|4010|4009.5|4009|4008.5|5898
1621322460000|2021-05-18 07:21:00|4009.5|4009|4009.5|4008.5|4009.5|4009|4009|4008.5|1069
1621322470000|2021-05-18 07:21:10|4010|4009|4009|4008.5|4010|4009|4009|4008.5|1598
1621322480000|2021-05-18 07:21:20|4009.5|4009|4008.5|4007.5|4010|4009|4007.5|4007|16448
1621322490000|2021-05-18 07:21:30|4008|4007|4008|4007|4008|4007.5|4007|4006.5|5147
1621322500000|2021-05-18 07:21:40|4007.5|4007.5|4012|4011|4012|4011|4007.5|4007.5|4851
1621322510000|2021-05-18 07:21:50|4011.5|4010.5|4011|4010|4012|4011|4010.5|4010|2589
1621322520000|2021-05-18 07:22:00|4011.5|4010.5|4010.5|4009.5|4011.5|4010.5|4010|4009|3130
1621322530000|2021-05-18 07:22:10|4011|4010|4011.5|4010.5|4012.5|4011.5|4010.5|4009.5|4214
1621322540000|2021-05-18 07:22:20|4011|4010|4012|4011|4012|4011|4010|4009|4398
1621322550000|2021-05-18 07:22:30|4011.5|4011.5|4009.5|4008.5|4011.5|4011.5|4009.5|4008.5|4268
1621322560000|2021-05-18 07:22:40|4010|4009|4008.5|4008|4010|4009|4008|4007.5|2297
1621322570000|2021-05-18 07:22:50|4009|4008.5|4008.5|4007.5|4009.5|4008.5|4007|4006|2966
1621322580000|2021-05-18 07:23:00|4008|4008|4008.5|4007.5|4009|4008.5|4007.5|4007|2778
1621322590000|2021-05-18 07:23:10|4008|4007|4009|4008|4009.5|4008.5|4008|4007|3635
1621322600000|2021-05-18 07:23:20|4009.5|4008.5|4009|4008|4009.5|4008.5|4008|4007|6241
1621322610000|2021-05-18 07:23:30|4008.5|4007.5|4009|4008.5|4009.5|4008.5|4008.5|4007.5|2583
1621322620000|2021-05-18 07:23:40|4008.5|4008|4008|4007.5|4009.5|4008.5|4007|4006|4788
1621322630000|2021-05-18 07:23:50|4008.5|4007|4007.5|4007|4008.5|4007.5|4007.5|4006.5|2320
1621322640000|2021-05-18 07:24:00|4007|4006.5|4005|4004|4007.5|4006.5|4005|4004|943
1621322650000|2021-05-18 07:24:10|4004.5|4003.5|4005.5|4004.5|4005.5|4004.5|4004|4003.5|513
1621322660000|2021-05-18 07:24:20|4005|4004|4005.5|4005|4005.5|4005|4004.5|4003.5|718
1621322670000|2021-05-18 07:24:30|4005|4004.5|4005|4004.5|4005.5|4004.5|4005|4004|50
1621322680000|2021-05-18 07:24:40|4004.5|4004|4005|4003.5|4005.5|4004.5|4004|4003.5|184
1621322690000|2021-05-18 07:24:50|4004.5|4004|4004.5|4003.5|4004.5|4004|4004|4003|2899
1621322700000|2021-05-18 07:25:00|4004|4003|4002.5|4001.5|4004.5|4003.5|4002.5|4001.5|3782
1621322710000|2021-05-18 07:25:10|4002|4001|4001|4000.5|4002|4001|3999.5|3999|3821
1621322720000|2021-05-18 07:25:20|4000.5|4000|4000.5|3999.5|4001|4000.5|3999.5|3999|1463
1621322730000|2021-05-18 07:25:30|4000|4000|4000.5|3999|4001|4000|4000|3999|496
1621322740000|2021-05-18 07:25:40|4000|3998.5|4001|4000|4001|4000|3998.5|3997.5|1084
1621322750000|2021-05-18 07:25:50|4000.5|3999.5|4003|4002.5|4003.5|4002.5|4000.5|3999.5|1762
1621322760000|2021-05-18 07:26:00|4002.5|4002|4003|4002|4003.5|4002.5|4002|4001.5|725
1621322770000|2021-05-18 07:26:10|4002.5|4001.5|4003|4002|4003|4002.5|4002.5|4001.5|704
1621322780000|2021-05-18 07:26:20|4002.5|4001.5|4001.5|4000.5|4002.5|4001.5|4001.5|4000.5|653
1621322790000|2021-05-18 07:26:30|4002|4001|4003|4002|4003|4002|4001.5|4000.5|997
1621322800000|2021-05-18 07:26:40|4002.5|4001.5|4003|4002|4003|4002|4002|4001.5|4
1621322810000|2021-05-18 07:26:50|4002.5|4001.5|4001|4000|4002.5|4001.5|4001|4000|114
1621322820000|2021-05-18 07:27:00|4001.5|4000.5|4000|3999.5|4001.5|4000.5|4000|3999|924
1621322830000|2021-05-18 07:27:10|4000.5|3999|3999.5|3998.5|4000.5|3999|3999|3998.5|1198
1621322840000|2021-05-18 07:27:20|4000|3999|4000|3999|4000|3999|3999.5|3998.5|0
1621322850000|2021-05-18 07:27:30|3999.5|3998.5|4000.5|3999.5|4002.5|4001|3999.5|3998.5|4480
1621322860000|2021-05-18 07:27:40|4000|4000|4002|4001.5|4002.5|4001.5|4000|3999.5|497
1621322870000|2021-05-18 07:27:50|4002.5|4001|4002.5|4001.5|4002.5|4001.5|4002|4001|447
1621322880000|2021-05-18 07:28:00|4003|4002|4003.5|4002.5|4004.5|4003.5|4002.5|4001.5|1447
1621322890000|2021-05-18 07:28:10|4004|4003|4004.5|4004|4004.5|4004|4003.5|4002.5|462
1621322900000|2021-05-18 07:28:20|4005|4004.5|4005|4004|4005.5|4004.5|4005|4004|548
1621322910000|2021-05-18 07:28:30|4005.5|4004.5|4005.5|4005|4005.5|4005|4004|4003.5|1973
1621322920000|2021-05-18 07:28:40|4006|4004.5|4006.5|4005.5|4007|4006|4006|4004.5|757
1621322930000|2021-05-18 07:28:50|4007|4006|4005.5|4004.5|4007|4006|4005|4004|500
1621322940000|2021-05-18 07:29:00|4005|4004|4004|4003|4005.5|4004|4004|4003|415
1621322950000|2021-05-18 07:29:10|4003.5|4002.5|4004|4003|4004.5|4004|4003|4002.5|479
1621322960000|2021-05-18 07:29:20|4004.5|4003.5|4004|4003|4004.5|4003.5|4003|4002|1944
1621322970000|2021-05-18 07:29:30|4004.5|4003.5|4004|4003|4004.5|4004|4003|4002.5|3343
1621322980000|2021-05-18 07:29:40|4003.5|4002.5|4004|4003|4004|4003|4003|4002|649
1621322990000|2021-05-18 07:29:50|4003.5|4003.5|4003.5|4002.5|4004|4003.5|4003.5|4002.5|1541
1621323000000|2021-05-18 07:30:00|4003|4002|4000|3999.5|4003.5|4002.5|3999.5|3998.5|2958
1621323010000|2021-05-18 07:30:10|4000.5|3999|4002.5|4001.5|4002.5|4001.5|4000.5|3999|4939
1621323020000|2021-05-18 07:30:20|4003|4002|4002|4001|4003.5|4002.5|4001.5|4001|1747
1621323030000|2021-05-18 07:30:30|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4001.5|4000.5|1182
1621323040000|2021-05-18 07:30:40|4002|4001|4001.5|4001|4002.5|4001|4001.5|4000.5|1131
1621323050000|2021-05-18 07:30:50|4001|4000.5|4000|3999|4001.5|4000.5|4000|3999|875
1621323060000|2021-05-18 07:31:00|3999.5|3999.5|4001.5|4000.5|4002|4001|3999.5|3998.5|2265
1621323070000|2021-05-18 07:31:10|4001|4000|4001|4000.5|4001.5|4000.5|4001|4000|3154
1621323080000|2021-05-18 07:31:20|4001.5|4000|4001.5|4001|4001.5|4001|4001|4000|501
1621323090000|2021-05-18 07:31:30|4002|4001.5|4003.5|4002.5|4003.5|4002.5|4001.5|4001|2907
1621323100000|2021-05-18 07:31:40|4004|4003|4005.5|4004.5|4006|4005|4003.5|4002.5|1155
1621323110000|2021-05-18 07:31:50||4005||4005||4005||4004.5|0
1621323120000|2021-05-18 07:32:00|4006|4004.5|4007|4006.5|4007|4006.5|4006|4004.5|1668
1621323130000|2021-05-18 07:32:10|4007.5|4006|4009.5|4008.5|4010|4009|4007|4006|1980
1621323140000|2021-05-18 07:32:20|4009|4008|4008.5|4007.5|4009.5|4008.5|4008|4007.5|2074
1621323150000|2021-05-18 07:32:30|4009|4008|4009.5|4008.5|4010|4009|4008.5|4008|0
1621323160000|2021-05-18 07:32:40|4009|4009|4010|4009.5|4010|4009.5|4009|4008.5|2687
1621323170000|2021-05-18 07:32:50|4010.5|4010|4011|4010|4011|4010|4010.5|4009.5|2384
1621323180000|2021-05-18 07:33:00|4011.5|4010.5|4012.5|4011.5|4013|4012|4011.5|4010.5|2138
1621323190000|2021-05-18 07:33:10|4012|4011|4012|4011.5|4012.5|4011.5|4012|4011|490
1621323200000|2021-05-18 07:33:20|4012.5|4012|4012|4011.5|4014|4012.5|4011.5|4011|6412
1621323210000|2021-05-18 07:33:30||4011||4011.5||4011.5||4011|540
1621323220000|2021-05-18 07:33:40|4011.5|4011|4012|4011|4012|4011|4011|4010|1049
1621323230000|2021-05-18 07:33:50|4011.5|4010.5|4010.5|4010|4012|4011|4010|4009|1147
1621323240000|2021-05-18 07:34:00|4011||4011||4011||4010.5||595
1621323250000|2021-05-18 07:34:10|4010.5||4011||4011||4010.5||0
1621323260000|2021-05-18 07:34:20|4010.5|4009.5|4009.5|4009|4010.5|4010|4009.5|4009|452
1621323270000|2021-05-18 07:34:30|4009|4008.5|4008|4007.5|4009|4008.5|4008|4007.5|419
1621323280000|2021-05-18 07:34:40|4008.5|4008|4009|4008|4009|4008|4008.5|4007.5|321
1621323290000|2021-05-18 07:34:50|4008.5|4007.5|4009|4008|4009|4008|4008.5|4007.5|1013
1621323300000|2021-05-18 07:35:00|4008.5|4007.5|4008.5|4007.5|4008.5|4008|4008.5|4007.5|632
1621323310000|2021-05-18 07:35:10|4008|4007|4008|4007.5|4008|4007.5|4007.5|4006.5|675
1621323320000|2021-05-18 07:35:20|4008.5|4008|4007|4006|4008.5|4008|4007|4006|1356
1621323330000|2021-05-18 07:35:30|4007.5|4006.5|4007.5|4007|4008|4007|4007|4006.5|2331
1621323340000|2021-05-18 07:35:40|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4006.5|2440
1621323350000|2021-05-18 07:35:50|4007|4006.5|4007|4005.5|4007|4006.5|4006.5|4005.5|503
1621323360000|2021-05-18 07:36:00|4006.5|4005|4006.5|4005.5|4006.5|4005.5|4005.5|4005|295
1621323370000|2021-05-18 07:36:10|4006|4005|4006|4005|4006|4005.5|4006|4005|568
1621323380000|2021-05-18 07:36:20|4005.5|4005.5|4006|4005|4006|4005.5|4005.5|4005|349
1621323390000|2021-05-18 07:36:30|4005.5||4005.5||4006||4005.5||234
1621323400000|2021-05-18 07:36:40|4006|4005.5|4005.5|4004.5|4006|4005.5|4005|4004|1093
1621323410000|2021-05-18 07:36:50|4005|4004|4004|4003|4005.5|4004|4004|4003|207
1621323420000|2021-05-18 07:37:00|4003.5|4002.5|4004.5|4003.5|4004.5|4003.5|4003|4002|823
1621323430000|2021-05-18 07:37:10|4004|4004|4004.5|4003.5|4005|4004|4004|4003.5|67
1621323440000|2021-05-18 07:37:20|4004|4004|4004|4003.5|4004.5|4004|4004|4003.5|0
1621323450000|2021-05-18 07:37:30|4003.5|4003|4003.5|4002.5|4003.5|4003|4003.5|4002.5|94
1621323460000|2021-05-18 07:37:40|4003|4002|4002.5|4002|4003|4002|4002|4001|2137
1621323470000|2021-05-18 07:37:50|4002|4001.5|4002.5|4001.5|4002.5|4002|4002|4001.5|404
1621323480000|2021-05-18 07:38:00|4002|4001|4001.5|4001|4002.5|4001|4001.5|4000.5|1187
1621323490000|2021-05-18 07:38:10|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000|420
1621323500000|2021-05-18 07:38:20|4000.5|4000|4001|4000|4001.5|4001|4000.5|4000|661
1621323510000|2021-05-18 07:38:30|4000.5|3999.5|3999|3998.5|4000.5|3999.5|3999|3998.5|554
1621323520000|2021-05-18 07:38:40|3998.5|3998|3999.5|3999|3999.5|3999|3998.5|3998|1347
1621323530000|2021-05-18 07:38:50|3999|3998.5|3999|3998.5|3999.5|3999|3999|3998|425
1621323540000|2021-05-18 07:39:00|3998.5|3998|3999|3998.5|3999|3998.5|3998.5|3997.5|206
1621323550000|2021-05-18 07:39:10|3998.5|3998|3998.5|3997|3999|3998.5|3997.5|3997|936
1621323560000|2021-05-18 07:39:20|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|1
1621323570000|2021-05-18 07:39:30|||||||||60
1621323580000|2021-05-18 07:39:40|3997.5|3997|3997.5|3996.5|3997.5|3997|3997.5|3996.5|134
1621323590000|2021-05-18 07:39:50||3997||3997||3997||3997|0
1621323600000|2021-05-18 07:40:00|3998|3997.5|3998|3997.5|3999|3998|3998|3997.5|1665
1621323610000|2021-05-18 07:40:10|3998.5|3997|3998.5|3997.5|3998.5|3997.5|3997.5|3996.5|1276
1621323620000|2021-05-18 07:40:20|3998|3997|3998.5|3998|3998.5|3998|3997.5|3996.5|89
1621323630000|2021-05-18 07:40:30|3998|3997.5|3998|3997|3998.5|3998|3998|3997|256
1621323640000|2021-05-18 07:40:40|3997.5||3998||3998||3997.5||1340
1621323650000|2021-05-18 07:40:50|3998.5|3997.5|3998.5|3998|3998.5|3998|3998.5|3997.5|553
1621323660000|2021-05-18 07:41:00|3999|3998.5|3998.5|3997.5|3999|3998.5|3998|3997.5|1388
1621323670000|2021-05-18 07:41:10|3998|3998|3998.5|3998|3999|3998|3998|3997.5|365
1621323680000|2021-05-18 07:41:20|||||||||407
1621323690000|2021-05-18 07:41:30||3997.5||3998||3998||3997.5|220
1621323700000|2021-05-18 07:41:40|3999|3997.5|3999|3998.5|3999.5|3998.5|3999|3997.5|1096
1621323710000|2021-05-18 07:41:50|3998.5|3998|3997|3996.5|3998.5|3998|3997|3996|1666
1621323720000|2021-05-18 07:42:00|3997.5|3997|4000|3999.5|4000|3999.5|3997.5|3997|1628
1621323730000|2021-05-18 07:42:10|4000.5|4000|4002.5|4001.5|4003|4002.5|4000|4000|1947
1621323740000|2021-05-18 07:42:20|4002|4002|3999.5|3999|4003|4002|3999|3998|9786
1621323750000|2021-05-18 07:42:30|3999|3998.5|3999.5|3999|3999.5|3999|3998|3997.5|959
1621323760000|2021-05-18 07:42:40|4000|3999.5|3999.5|3999|4001|4000|3999.5|3999|4589
1621323770000|2021-05-18 07:42:50|3999|3998.5|3998.5|3998|3999|3999|3998|3997.5|1931
1621323780000|2021-05-18 07:43:00|3998|3997.5|3998|3997.5|3998.5|3997.5|3998|3997|401
1621323790000|2021-05-18 07:43:10|3998.5|3998|3998.5|3997.5|3998.5|3998|3998|3997.5|718
1621323800000|2021-05-18 07:43:20|3998|3998|3998.5|3997.5|3998.5|3998|3998|3997.5|0
1621323810000|2021-05-18 07:43:30|3998|3998|3998.5|3997.5|3998.5|3998|3997.5|3997|2645
1621323820000|2021-05-18 07:43:40|3999|3998|3999|3998|3999.5|3999|3998.5|3997.5|910
1621323830000|2021-05-18 07:43:50|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|1031
1621323840000|2021-05-18 07:44:00|3999|3998|3999.5|3999|4000|3999|3999|3998|1391
1621323850000|2021-05-18 07:44:10|4000|3999.5|4000|3999.5|4000|3999.5|3999.5|3999|1194
1621323860000|2021-05-18 07:44:20|4001.5|3999|4000.5|4000|4001.5|4001|4000.5|3999|12124
1621323870000|2021-05-18 07:44:30|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|178
1621323880000|2021-05-18 07:44:40|3999.5|3999|3999.5|3998.5|3999.5|3999|3999|3998.5|650
1621323890000|2021-05-18 07:44:50|3999|3998|3998|3997.5|3999|3998.5|3998|3997.5|294
1621323900000|2021-05-18 07:45:00|3997.5|3997|3995.5|3994.5|3997.5|3997|3994.5|3994|3952
1621323910000|2021-05-18 07:45:10|3996|3995|3995.5|3995|3996.5|3996|3995.5|3994.5|1522
1621323920000|2021-05-18 07:45:20|3996|3995.5|3996|3995|3996|3995.5|3995.5|3995|90
1621323930000|2021-05-18 07:45:30|3995.5|3995.5|3995.5|3994.5|3996|3995.5|3995|3994.5|1125
1621323940000|2021-05-18 07:45:40|3995||3995||3995||3995||0
1621323950000|2021-05-18 07:45:50|3994.5|3994|3994|3993.5|3995|3994.5|3993.5|3993|2095
1621323960000|2021-05-18 07:46:00|3994.5|3994|3995.5|3995|3996|3995.5|3994.5|3994|3569
1621323970000|2021-05-18 07:46:10|3995|3994.5|3994|3993|3995|3994.5|3994|3993|261
1621323980000|2021-05-18 07:46:20|3993.5|3992.5|3991.5|3991|3993.5|3992.5|3991.5|3991|2463
1621323990000|2021-05-18 07:46:30|3991|3990.5|3991.5|3990.5|3992|3991.5|3991|3990|830
1621324000000|2021-05-18 07:46:40|3991||3991||3991||3991||0
1621324010000|2021-05-18 07:46:50|3990.5|3990|3991|3990.5|3991|3990.5|3990.5|3990|786
1621324020000|2021-05-18 07:47:00|3991.5|3991|3993|3992|3993.5|3992.5|3991.5|3990.5|2294
1621324030000|2021-05-18 07:47:10|3992.5|3991.5|3992.5|3991.5|3992.5|3991.5|3992|3991.5|225
1621324040000|2021-05-18 07:47:20|3993|3992|3992.5|3992|3993|3992.5|3992|3991.5|879
1621324050000|2021-05-18 07:47:30|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991.5|1583
1621324060000|2021-05-18 07:47:40|3991.5|3991|3991|3990|3991.5|3991|3991|3990|743
1621324070000|2021-05-18 07:47:50|3990.5||3990.5||3990.5||3990.5||0
1621324080000|2021-05-18 07:48:00|3990|3989.5|3989|3988.5|3990|3989.5|3989|3988|2933
1621324090000|2021-05-18 07:48:10|3988.5|3988|3987|3986.5|3988.5|3988|3987|3986.5|339
1621324100000|2021-05-18 07:48:20|3986.5|3986|3986|3985.5|3986.5|3986.5|3986|3985.5|276
1621324110000|2021-05-18 07:48:30|3985.5|3985|3984.5|3983.5|3985.5|3985|3984.5|3983.5|550
1621324120000|2021-05-18 07:48:40|3984|3983|3983|3982.5|3984|3983.5|3983|3982.5|3919
1621324130000|2021-05-18 07:48:50|3982.5|3982|3984.5|3983.5|3985.5|3984.5|3982.5|3982|2659
1621324140000|2021-05-18 07:49:00|3984|3983|3982.5|3982|3984|3983.5|3982.5|3982|502
1621324150000|2021-05-18 07:49:10|3983|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|400
1621324160000|2021-05-18 07:49:20|3983.5|3982|3983|3982.5|3984|3983|3983|3982|382
1621324170000|2021-05-18 07:49:30|3982.5|3982|3982.5|3982|3983|3982.5|3982.5|3982|17
1621324180000|2021-05-18 07:49:40|3983|3982.5|3984|3983.5|3984|3983.5|3983|3982.5|479
1621324190000|2021-05-18 07:49:50|3984.5|3984|3985.5|3985|3986|3985|3984.5|3984|384
1621324200000|2021-05-18 07:50:00|3986|3984.5|3986|3985.5|3986.5|3986|3985.5|3984.5|1357
1621324210000|2021-05-18 07:50:10|3985.5|3985|3985|3984.5|3986|3985|3985|3984.5|159
1621324220000|2021-05-18 07:50:20|3984.5|3984|3983.5|3982.5|3984.5|3984|3983|3982|1661
1621324230000|2021-05-18 07:50:30|3983|3982|3981.5|3981|3983|3982.5|3981.5|3981|1832
1621324240000|2021-05-18 07:50:40|3982|3981.5|3982.5|3982|3983|3982.5|3982|3981|1336
1621324250000|2021-05-18 07:50:50|3982|3981.5|3983|3982.5|3983|3982.5|3982|3981.5|1297
1621324260000|2021-05-18 07:51:00|3983.5|3983|3984.5|3983.5|3985|3984|3983.5|3982.5|1076
1621324270000|2021-05-18 07:51:10|3985|3984|3986|3985|3986.5|3985.5|3985|3984|989
1621324280000|2021-05-18 07:51:20|3985.5|3984.5|3987.5|3986.5|3988|3987|3985.5|3984.5|114
1621324290000|2021-05-18 07:51:30|3988|3987|3989.5|3988.5|3990|3989|3988|3987|1190
1621324300000|2021-05-18 07:51:40|3989|3988|3989|3988.5|3989.5|3988.5|3988|3987|1350
1621324310000|2021-05-18 07:51:50|3989.5|3988|3990|3989|3990|3989|3989.5|3988|129
1621324320000|2021-05-18 07:52:00|3989.5|3988.5|3989|3988.5|3990.5|3989.5|3988|3987.5|1108
1621324330000|2021-05-18 07:52:10|3989.5|3989|3990|3989.5|3990.5|3989.5|3989.5|3989|227
1621324340000|2021-05-18 07:52:20|3990.5|3989|3991|3990.5|3992|3991.5|3990.5|3989|1755
1621324350000|2021-05-18 07:52:30|3991.5|3991|3993|3992.5|3995|3994|3991.5|3991|4601
1621324360000|2021-05-18 07:52:40|3992.5|3992|3993|3992|3993|3992.5|3992.5|3991.5|693
1621324370000|2021-05-18 07:52:50|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3991.5|3991|483
1621324380000|2021-05-18 07:53:00|3992|3991|3992|3991|3992|3991.5|3991.5|3990.5|630
1621324390000|2021-05-18 07:53:10|3991.5|3990.5|3991.5|3991|3991.5|3991|3991.5|3990.5|25
1621324400000|2021-05-18 07:53:20|3991|3990.5|3991.5|3991|3991.5|3991|3991|3990.5|300
1621324410000|2021-05-18 07:53:30|3992|3991.5|3994|3993|3994|3993|3992|3991.5|2048
1621324420000|2021-05-18 07:53:40|3993.5|3992.5|3993.5|3992.5|3994|3993|3993|3992|390
1621324430000|2021-05-18 07:53:50|3994|3993|3994|3993.5|3994|3993.5|3993.5|3992.5|89
1621324440000|2021-05-18 07:54:00|3994.5|3994|3995|3994.5|3995|3994.5|3994.5|3994|3346
1621324450000|2021-05-18 07:54:10|3995.5|3995|3996.5|3995.5|3996.5|3995.5|3995|3995|25
1621324460000|2021-05-18 07:54:20|3997|3996|3997|3996.5|3997|3996.5|3997|3996|0
1621324470000|2021-05-18 07:54:30|3997.5|3997|3999.5|3999|3999.5|3999|3997.5|3997|1316
1621324480000|2021-05-18 07:54:40|3999|3998.5|3998.5|3997.5|3999.5|3999|3998|3997|647
1621324490000|2021-05-18 07:54:50|3998|3997|3997|3996|3998.5|3997.5|3997|3996|468
1621324500000|2021-05-18 07:55:00|3996.5|3996.5|3997|3996|3997|3996.5|3996.5|3995.5|124
1621324510000|2021-05-18 07:55:10|3996.5|3996.5|3996.5|3996|3996.5|3996.5|3996|3995|752
1621324520000|2021-05-18 07:55:20|3997|3996.5|3995|3994.5|3997|3996.5|3995|3994.5|1444
1621324530000|2021-05-18 07:55:30|3994.5|3994|3995|3994|3995|3994|3994.5|3994|611
1621324540000|2021-05-18 07:55:40|3994.5|3993.5|3998.5|3997.5|3998.5|3998|3994|3993.5|1517
1621324550000|2021-05-18 07:55:50|3998|3997|3998|3997|3998|3997|3996.5|3996|1151
1621324560000|2021-05-18 07:56:00|3997.5|3997.5|3999|3998|3999|3998|3997.5|3997.5|242
1621324570000|2021-05-18 07:56:10|3999.5|3998.5|3999|3998|3999.5|3999|3998.5|3998|713
1621324580000|2021-05-18 07:56:20|3999.5|3998.5|4000|3999|4000|3999.5|3999|3998.5|176
1621324590000|2021-05-18 07:56:30|3999.5|3999.5|3999|3998.5|4000.5|4000|3999|3998.5|5161
1621324600000|2021-05-18 07:56:40|3998.5|3998|3998.5|3998|3999.5|3998.5|3998.5|3998|1691
1621324610000|2021-05-18 07:56:50|3998|3997.5|3999|3998|3999|3998.5|3998|3997.5|1338
1621324620000|2021-05-18 07:57:00|3998.5|3998.5|4000|3999.5|4000|3999.5|3998.5|3998.5|1068
1621324630000|2021-05-18 07:57:10|3999.5|3999|4000|3999.5|4000.5|4000|3999.5|3999|906
1621324640000|2021-05-18 07:57:20|4000.5|4000|4001|4000.5|4001|4000.5|4000.5|4000|658
1621324650000|2021-05-18 07:57:30|4001.5|4001|4001.5|4000.5|4002|4001.5|4001|4000.5|845
1621324660000|2021-05-18 07:57:40|4002|4001|4001.5|4001|4002|4001.5|4001.5|4000.5|694
1621324670000|2021-05-18 07:57:50|4002|4001.5|4004|4003|4004|4003|4002|4001.5|444
1621324680000|2021-05-18 07:58:00|4003.5|4002.5|4001|4000.5|4003.5|4002.5|4001|4000.5|1137
1621324690000|2021-05-18 07:58:10|4001.5|4001|4002|4001.5|4002|4001.5|4001.5|4000.5|743
1621324700000|2021-05-18 07:58:20|4001.5|4001|4001|4000.5|4001.5|4001.5|4001|4000.5|518
1621324710000|2021-05-18 07:58:30|4001.5|4001|3999.5|3999|4001.5|4001|3999.5|3999|2505
1621324720000|2021-05-18 07:58:40|4000||3999.5||4000||3999.5||150
1621324730000|2021-05-18 07:58:50|||||||||465
1621324740000|2021-05-18 07:59:00|4000|3999.5|4001|4000|4001|4000|4000|3999.5|103
1621324750000|2021-05-18 07:59:10|4001.5|4000.5|4001.5|4001|4001.5|4001|4001.5|4000|43
1621324760000|2021-05-18 07:59:20||4000.5||4001||4001||4000.5|13
1621324770000|2021-05-18 07:59:30|4002|4001.5|4001.5|4001|4002.5|4001.5|4001.5|4001|1353
1621324780000|2021-05-18 07:59:40|4001|4000.5|4001.5|4000.5|4002|4001|4001|4000.5|1500
1621324790000|2021-05-18 07:59:50|4001|4001|4001.5|4001|4002|4001.5|4001|4000.5|424
1621324800000|2021-05-18 08:00:00|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|717
1621324810000|2021-05-18 08:00:10|4001|4000.5|4001|4000.5|4001.5|4000.5|4001|4000|1734
1621324820000|2021-05-18 08:00:20|4000.5|4000|4000|3999.5|4001|4000|3999|3998.5|874
1621324830000|2021-05-18 08:00:30|3999.5|3999|4000|3999.5|4000.5|3999.5|3999.5|3999|1361
1621324840000|2021-05-18 08:00:40|3999.5|3999|4000.5|3999.5|4001|4000|3999.5|3999|1362
1621324850000|2021-05-18 08:00:50|4000||4000||4000||4000||1
1621324860000|2021-05-18 08:01:00|4000.5|4000|4000.5|4000|4001.5|4001|4000.5|4000|1730
1621324880000|2021-05-18 08:01:20|||||||||500
1621324890000|2021-05-18 08:01:30|4000|3999.5|3998|3997|4000.5|4000|3998|3997|1196
1621324900000|2021-05-18 08:01:40|3997.5|3997.5|3996|3995.5|3997.5|3997.5|3996|3995|1227
1621324910000|2021-05-18 08:01:50|3996.5|3995|3996|3995.5|3996.5|3996|3996|3995|490
1621324920000|2021-05-18 08:02:00|3996.5|3996|3997|3996.5|3997.5|3996.5|3996.5|3996|519
1621324930000|2021-05-18 08:02:10|3997.5|3997|3999.5|3999|3999.5|3999|3997.5|3997|249
1621324940000|2021-05-18 08:02:20|||||||||64
1621324950000|2021-05-18 08:02:30|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999|273
1621324960000|2021-05-18 08:02:40|||||||||334
1621324980000|2021-05-18 08:03:00|3999.5|3999|4000.5|3999.5|4000.5|4000|3999.5|3999|868
1621324990000|2021-05-18 08:03:10|4000|4000|4000.5|4000|4000.5|4000|4000|4000|92
1621325000000|2021-05-18 08:03:20|||||||||250
1621325010000|2021-05-18 08:03:30|4000|3999.5|3999.5|3999|4000|3999.5|3999.5|3999|1373
1621325020000|2021-05-18 08:03:40|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998.5|474
1621325040000|2021-05-18 08:04:00|3999.5|3999|4000|3999.5|4000|3999.5|3999.5|3998.5|629
1621325050000|2021-05-18 08:04:10|4000.5||4000||4000.5||4000||664
1621325070000|2021-05-18 08:04:30|3999.5|3999|4000|3999|4000|3999|3999.5|3999|678
1621325080000|2021-05-18 08:04:40|3999.5|3999.5|4000|3999.5|4001|4000.5|3999.5|3999.5|754
1621325090000|2021-05-18 08:04:50|3999.5|3999|3999|3998|3999.5|3999|3999|3998|116
1621325100000|2021-05-18 08:05:00|3998.5|3997.5|4000|3999|4000|3999|3998|3997.5|5788
1621325110000|2021-05-18 08:05:10|3999.5|3999.5|4000.5|3999.5|4000.5|4000|3999.5|3999|130
1621325120000|2021-05-18 08:05:20|4000|3999|3999.5|3999|4000.5|3999|3999.5|3999|444
1621325140000|2021-05-18 08:05:40|||||||||193
1621325150000|2021-05-18 08:05:50|3999|3998.5|3999.5|3999|3999.5|3999|3999|3998.5|287
1621325160000|2021-05-18 08:06:00|4000|3999.5|3999|3998.5|4000|3999.5|3999|3998.5|1149
1621325170000|2021-05-18 08:06:10|3999.5|3999|4000|3999.5|4000|3999.5|3999|3999|701
1621325180000|2021-05-18 08:06:20|3999.5|3999|4000|3999.5|4001|4000.5|3999.5|3999|2143
1621325190000|2021-05-18 08:06:30|3999.5|3999|4001|4000.5|4001|4000.5|3999.5|3999|1602
1621325200000|2021-05-18 08:06:40|4001.5|4001|4001|4000.5|4002|4001.5|4001|4000.5|2982
1621325210000|2021-05-18 08:06:50|4000.5|4000|4001|4000|4001|4000.5|4000|3999.5|847
1621325220000|2021-05-18 08:07:00|4001.5|4000.5|4001.5|4001|4002|4001|4001.5|4000|548
1621325230000|2021-05-18 08:07:10|4002|4001.5|4002.5|4002|4003|4002|4002|4001.5|672
1621325240000|2021-05-18 08:07:20|4002|4001.5|4002|4001.5|4002.5|4001.5|4002|4001.5|109
1621325250000|2021-05-18 08:07:30|4001.5|4001|4001|4000.5|4001.5|4001|4001|4000.5|183
1621325260000|2021-05-18 08:07:40|4001.5|4001|4001.5|4001|4002|4001.5|4001|4000.5|751
1621325270000|2021-05-18 08:07:50|4002|4001.5|4001|4000.5|4002|4001.5|4001|4000.5|925
1621325280000|2021-05-18 08:08:00|4001.5|4001|4001.5|4000.5|4002|4001|4001.5|4000.5|510
1621325290000|2021-05-18 08:08:10|4001|4000|4000.5|4000|4001|4000|4000.5|3999.5|435
1621325300000|2021-05-18 08:08:20|4001|4000.5|4001.5|4001|4001.5|4001|4000.5|4000.5|2210
1621325310000|2021-05-18 08:08:30|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001|424
1621325320000|2021-05-18 08:08:40|||||||||150
1621325330000|2021-05-18 08:08:50|||||||||235
1621325340000|2021-05-18 08:09:00|4001.5|4001|4001.5|4001|4001.5|4001|4001|4000.5|996
1621325370000|2021-05-18 08:09:30|4001|4000.5|4001.5|4001|4001.5|4001|4001|4000.5|434
1621325380000|2021-05-18 08:09:40|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4001.5|4001.5|1316
1621325390000|2021-05-18 08:09:50|4002|4001|4001|4000.5|4002|4001|4001|4000|702
1621325400000|2021-05-18 08:10:00|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999|0
1621325410000|2021-05-18 08:10:10|3999.5|3999|4001|4000.5|4001|4000.5|3998.5|3998|13074
1621325430000|2021-05-18 08:10:30|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|3999.5|246
1621325440000|2021-05-18 08:10:40|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|0
1621325450000|2021-05-18 08:10:50|4000.5|4000|4000.5|3999.5|4000.5|4000|4000|3999.5|1121
1621325460000|2021-05-18 08:11:00|4001|4000|4001|4000.5|4001.5|4001|4000.5|4000|4558
1621325470000|2021-05-18 08:11:10|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4000.5|552
1621325480000|2021-05-18 08:11:20|4001|4000.5|3999.5|3999|4001|4000.5|3999.5|3998.5|1628
1621325490000|2021-05-18 08:11:30|||||||||546
1621325500000|2021-05-18 08:11:40|3999|3998.5|3999.5|3999|3999.5|3999|3998.5|3998|551
1621325510000|2021-05-18 08:11:50|4000|3999.5|4001.5|4001|4001.5|4001|4000|3999.5|1169
1621325520000|2021-05-18 08:12:00|4001|4000.5|4001.5|4001|4002.5|4001.5|4001|4000.5|2286
1621325530000|2021-05-18 08:12:10|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|490
1621325540000|2021-05-18 08:12:20|4001|4000.5|4002|4001|4002|4001.5|4001|4000|409
1621325550000|2021-05-18 08:12:30|4001.5|4001.5|4002.5|4002|4002.5|4002|4001.5|4001|1591
1621325570000|2021-05-18 08:12:50|4003|4002.5|4003.5|4003|4004|4003.5|4003|4002.5|3565
1621325580000|2021-05-18 08:13:00|4003|4002.5|4003|4002|4003|4002.5|4002.5|4002|209
1621325590000|2021-05-18 08:13:10|4002.5|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|953
1621325600000|2021-05-18 08:13:20|4003||4002.5||4003||4002.5||0
1621325610000|2021-05-18 08:13:30|4003|4002.5|4003.5|4003|4004|4003|4003|4002.5|897
1621325620000|2021-05-18 08:13:40|4004||4004||4004||4004||40
1621325630000|2021-05-18 08:13:50|4003.5|4003.5|4004|4003.5|4004.5|4003.5|4003.5|4003.5|908
1621325640000|2021-05-18 08:14:00|4004.5||4004.5||4004.5||4004||0
1621325650000|2021-05-18 08:14:10|4005|4004|4004.5|4004|4005|4004.5|4004.5|4004|84
1621325660000|2021-05-18 08:14:20|4005|4004.5|4005|4004.5|4005|4004.5|4004.5|4004|167
1621325670000|2021-05-18 08:14:30|4004.5|4004|4005|4004|4005|4004.5|4004.5|4004|378
1621325680000|2021-05-18 08:14:40|4004.5||4004.5||4004.5||4004.5||0
1621325690000|2021-05-18 08:14:50|4005|4004.5|4005|4004.5|4005|4004.5|4005|4004.5|0
1621325710000|2021-05-18 08:15:10|4005.5|4005|4007|4006.5|4008|4007|4005|4004.5|4883
1621325720000|2021-05-18 08:15:20|4006.5|4006|4006|4005.5|4006.5|4006|4005.5|4005|774
1621325730000|2021-05-18 08:15:30|4005.5|4005|4005|4004.5|4006|4005.5|4005|4004.5|464
1621325740000|2021-05-18 08:15:40|4004.5|4004|4004.5|4004|4004.5|4004|4004.5|4004|394
1621325750000|2021-05-18 08:15:50|4005|4004.5|4005|4004.5|4005.5|4004.5|4005|4004|8985
1621325760000|2021-05-18 08:16:00|4004.5|4004|4004|4003|4004.5|4004|4004|4003|2249
1621325770000|2021-05-18 08:16:10|4003.5|4003.5|4003|4002|4003.5|4003.5|4002.5|4002|1848
1621325780000|2021-05-18 08:16:20|4002.5|4001.5|4002.5|4001.5|4002.5|4002|4002.5|4001.5|352
1621325790000|2021-05-18 08:16:30|4002|4001|4002.5|4001.5|4002.5|4002|4002|4001|584
1621325800000|2021-05-18 08:16:40|4002|4001|4001.5|4001|4002|4001.5|4001.5|4000.5|1660
1621325810000|2021-05-18 08:16:50|4001|4000.5|4002.5|4002|4002.5|4002|4001|4000.5|6932
1621325820000|2021-05-18 08:17:00|4003|4002.5|4003|4002.5|4003.5|4003|4002.5|4002|1270
1621325830000|2021-05-18 08:17:10|4004.5|4003|4004.5|4004|4005|4004.5|4003|4002.5|10167
1621325840000|2021-05-18 08:17:20|4005|4004.5|4004.5|4004|4005|4004.5|4004|4003.5|1976
1621325850000|2021-05-18 08:17:30|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|244
1621325860000|2021-05-18 08:17:40|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|102
1621325870000|2021-05-18 08:17:50|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4002.5|299
1621325880000|2021-05-18 08:18:00|4004|4003.5|4004.5|4004|4004.5|4004|4004|4003.5|156
1621325890000|2021-05-18 08:18:10|4005|4004.5|4006.5|4006|4006.5|4006|4005|4004.5|1383
1621325900000|2021-05-18 08:18:20|4006|4005.5|4007|4006|4009|4008|4006|4005.5|5242
1621325910000|2021-05-18 08:18:30|4006.5|4006.5|4007|4006|4007.5|4006.5|4006.5|4006|1040
1621325920000|2021-05-18 08:18:40||4006.5||4006||4006.5||4006|108
1621325930000|2021-05-18 08:18:50|4007.5|4006.5|4008.5|4008|4010.5|4009|4007.5|4006.5|13747
1621325940000|2021-05-18 08:19:00|4009|4008.5|4008|4007.5|4009|4008.5|4008|4007.5|3494
1621325950000|2021-05-18 08:19:10|4007.5|4007|4008|4007.5|4008.5|4008|4007.5|4007|3091
1621325970000|2021-05-18 08:19:30|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|543
1621325980000|2021-05-18 08:19:40|4008|4007.5|4008.5|4008|4008.5|4008|4008|4007.5|437
1621325990000|2021-05-18 08:19:50|4009|4008.5|4010|4009.5|4010.5|4009.5|4009|4008.5|1768
1621326000000|2021-05-18 08:20:00|4009.5|4009|4008.5|4008|4009.5|4009|4008.5|4008|3020
1621326020000|2021-05-18 08:20:20|4009|4008.5|4008|4007.5|4009|4008.5|4008|4007.5|1624
1621326030000|2021-05-18 08:20:30|4008.5|4008|4009.5|4009|4009.5|4009|4008.5|4008|415
1621326040000|2021-05-18 08:20:40|||||||||24
1621326050000|2021-05-18 08:20:50|4010|4009.5|4011|4010|4011|4010.5|4010|4009.5|634
1621326060000|2021-05-18 08:21:00|4010.5|4010.5|4008.5|4008|4010.5|4010.5|4008.5|4008|2229
1621326070000|2021-05-18 08:21:10|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4006.5|1531
1621326080000|2021-05-18 08:21:20|4007|4006.5|4006.5|4005.5|4007.5|4006.5|4006.5|4005.5|522
1621326090000|2021-05-18 08:21:30|4007.5|4006|4007.5|4007|4007.5|4007|4007.5|4005.5|1785
1621326100000|2021-05-18 08:21:40|||||||||45
1621326110000|2021-05-18 08:21:50|4007|4006.5|4008.5|4008|4008.5|4008|4007|4006.5|2058
1621326120000|2021-05-18 08:22:00|4008|4007.5|4007.5|4007|4008.5|4007.5|4007.5|4006.5|621
1621326130000|2021-05-18 08:22:10|4008|4007.5|4011|4010|4011|4010.5|4008|4007.5|1789
1621326140000|2021-05-18 08:22:20|4011.5|4010.5|4011.5|4011|4011.5|4011|4011|4010|300
1621326150000|2021-05-18 08:22:30|4011|4010.5|4012.5|4012|4012.5|4012|4011|4010.5|1387
1621326160000|2021-05-18 08:22:40|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|255
1621326170000|2021-05-18 08:22:50|4012.5|4012|4013|4012|4013|4012.5|4012|4011.5|1299
1621326180000|2021-05-18 08:23:00|4012.5|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|1324
1621326190000|2021-05-18 08:23:10|4012|4011.5|4011.5|4011|4012|4011.5|4011.5|4011|161
1621326200000|2021-05-18 08:23:20|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|666
1621326210000|2021-05-18 08:23:30|4010.5|4010|4009.5|4008.5|4010.5|4010|4009|4008.5|540
1621326220000|2021-05-18 08:23:40|4010|4009|4010|4009.5|4010|4009.5|4009.5|4009|252
1621326230000|2021-05-18 08:23:50|4010.5|4009|4010.5|4009.5|4011|4010.5|4010.5|4009|3553
1621326240000|2021-05-18 08:24:00|4011|4010|4012|4011|4012|4011|4011|4010|88
1621326250000|2021-05-18 08:24:10|4012.5|4011.5|4012|4011.5|4012.5|4012|4012|4011.5|309
1621326260000|2021-05-18 08:24:20|4011.5|4011|4012|4011.5|4012|4011.5|4011.5|4010.5|368
1621326270000|2021-05-18 08:24:30|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|845
1621326280000|2021-05-18 08:24:40|4012|4011.5|4011.5|4011|4012|4011.5|4011.5|4011|609
1621326290000|2021-05-18 08:24:50|4012||4011.5||4012||4011.5||230
1621326300000|2021-05-18 08:25:00|4012|4011.5|4010.5|4010|4012|4011.5|4010.5|4010|3172
1621326310000|2021-05-18 08:25:10|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4008.5|110
1621326320000|2021-05-18 08:25:20|4009|4008.5|4009|4008|4009|4008.5|4009|4008|0
1621326330000|2021-05-18 08:25:30|4008.5||4008.5||4008.5||4008.5||187
1621326340000|2021-05-18 08:25:40|4009|4008.5|4009|4008.5|4009|4008.5|4008|4007.5|3775
1621326350000|2021-05-18 08:25:50|4009.5|4009|4009.5|4009|4010|4009.5|4009.5|4009|1463
1621326360000|2021-05-18 08:26:00|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4009|400
1621326370000|2021-05-18 08:26:10||4008.5||4008.5||4008.5||4008.5|112
1621326380000|2021-05-18 08:26:20|4009|4008|4008.5|4007.5|4009|4008|4008.5|4007.5|928
1621326390000|2021-05-18 08:26:30|4009|4008|4009|4008|4009|4008.5|4009|4007.5|668
1621326400000|2021-05-18 08:26:40|4009.5|4008.5|4009.5|4009|4009.5|4009|4009.5|4008|528
1621326410000|2021-05-18 08:26:50|4009|4008.5|4009|4008.5|4009|4008.5|4008.5|4007.5|449
1621326420000|2021-05-18 08:27:00|4008.5|4008|4008|4007.5|4009|4008.5|4008|4007|341
1621326430000|2021-05-18 08:27:10|4008.5|4008|4010|4009|4010|4009.5|4008.5|4008|1048
1621326440000|2021-05-18 08:27:20|4009.5||4009.5||4009.5||4009.5||120
1621326450000|2021-05-18 08:27:30|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009|762
1621326460000|2021-05-18 08:27:40|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|913
1621326470000|2021-05-18 08:27:50|4009|4008.5|4009|4008.5|4009.5|4009|4007.5|4007|4323
1621326480000|2021-05-18 08:28:00|4008.5|4008|4008.5|4008|4009.5|4009|4008.5|4008|735
1621326490000|2021-05-18 08:28:10|4009|4008.5|4009|4008|4009|4008.5|4008.5|4008|319
1621326500000|2021-05-18 08:28:20|4009.5|4008.5|4009.5|4009|4009.5|4009|4009.5|4008.5|642
1621326510000|2021-05-18 08:28:30|4010|4009.5|4010|4009.5|4010|4009.5|4009.5|4009|842
1621326520000|2021-05-18 08:28:40|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|0
1621326530000|2021-05-18 08:28:50|4010|4009.5|4011.5|4011|4011.5|4011|4010|4009.5|1233
1621326540000|2021-05-18 08:29:00|4011|4010.5|4010.5|4010|4011|4010.5|4010.5|4010|994
1621326550000|2021-05-18 08:29:10|4010|4009.5|4010|4009.5|4010|4009.5|4009.5|4009|707
1621326560000|2021-05-18 08:29:20|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|111
1621326580000|2021-05-18 08:29:40|4010|4009.5|4009.5|4009|4010.5|4009.5|4009.5|4008.5|4175
1621326590000|2021-05-18 08:29:50|4010|4008.5|4009.5|4009|4010|4009.5|4009.5|4008.5|5306
1621326600000|2021-05-18 08:30:00|4009|4008.5|4008.5|4008|4009.5|4009|4008.5|4007.5|2786
1621326610000|2021-05-18 08:30:10|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|475
1621326620000|2021-05-18 08:30:20|4008|4007.5|4010|4009.5|4010.5|4010|4008|4007.5|3023
1621326630000|2021-05-18 08:30:30|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|971
1621326640000|2021-05-18 08:30:40|4009.5|4009|4008.5|4008|4009.5|4009|4008.5|4007.5|2477
1621326650000|2021-05-18 08:30:50|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|465
1621326660000|2021-05-18 08:31:00|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|388
1621326670000|2021-05-18 08:31:10||4008||4008.5||4008.5||4008|340
1621326680000|2021-05-18 08:31:20|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|2
1621326690000|2021-05-18 08:31:30|4009|4008.5|4008|4007.5|4009|4008.5|4008|4007|852
1621326700000|2021-05-18 08:31:40|||||||||527
1621326710000|2021-05-18 08:31:50|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|171
1621326720000|2021-05-18 08:32:00|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006|142
1621326730000|2021-05-18 08:32:10|4007.5|4007|4007.5|4006.5|4007.5|4007|4007|4006.5|1361
1621326740000|2021-05-18 08:32:20|4007|4007|4007.5|4007|4007.5|4007|4007|4007|276
1621326750000|2021-05-18 08:32:30|4008|4007.5|4006.5|4006|4008|4007.5|4006.5|4006|2357
1621326760000|2021-05-18 08:32:40|||||||||25
1621326770000|2021-05-18 08:32:50|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|1046
1621326780000|2021-05-18 08:33:00|||||||||356
1621326800000|2021-05-18 08:33:20|4005.5|4005|4005.5|4005|4006|4005.5|4005.5|4005|1062
1621326810000|2021-05-18 08:33:30|4005|4004.5|4005.5|4004.5|4006|4005.5|4004.5|4004|3004
1621326820000|2021-05-18 08:33:40|4005|4005|4005.5|4005|4005.5|4005|4005|4005|474
1621326830000|2021-05-18 08:33:50|4006|4005.5|4006|4005|4006.5|4006|4005.5|4005|3074
1621326840000|2021-05-18 08:34:00|4005.5|4005.5|4005.5|4005|4006.5|4006|4005.5|4005|535
1621326850000|2021-05-18 08:34:10|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|843
1621326860000|2021-05-18 08:34:20|4005|4004.5|4004.5|4004|4005.5|4005|4004.5|4003.5|6435
1621326870000|2021-05-18 08:34:30|4004|4003.5|4004.5|4003.5|4004.5|4004|4004|4003.5|268
1621326880000|2021-05-18 08:34:40||4004||4004||4004||4003.5|1
1621326890000|2021-05-18 08:34:50|4004|4003.5|4003|4002.5|4004|4003.5|4002.5|4002|1868
1621326900000|2021-05-18 08:35:00|4002.5|4002|4002.5|4002|4003|4002.5|4002.5|4002|143
1621326910000|2021-05-18 08:35:10|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|215
1621326920000|2021-05-18 08:35:20|4001|4000.5|4003|4002.5|4003|4002.5|4001|4000.5|2102
1621326930000|2021-05-18 08:35:30|4002.5|4002|4004.5|4004|4004.5|4004|4002.5|4002|1312
1621326940000|2021-05-18 08:35:40|4005|4004.5|4007.5|4007|4008|4007.5|4005|4004.5|5006
1621326950000|2021-05-18 08:35:50|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|541
1621326960000|2021-05-18 08:36:00|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4006.5|30
1621326970000|2021-05-18 08:36:10|4007|4006.5|4008|4007|4010|4009.5|4007|4006.5|13441
1621326980000|2021-05-18 08:36:20|4008.5|4007.5|4008|4007.5|4009|4008|4007.5|4007|3621
1621326990000|2021-05-18 08:36:30|4008.5|4008|4007.5|4007|4008.5|4008|4007.5|4007|796
1621327000000|2021-05-18 08:36:40|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007.5|329
1621327010000|2021-05-18 08:36:50|4007.5|4007|4007.5|4007|4008|4007.5|4007.5|4007|611
1621327020000|2021-05-18 08:37:00|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|332
1621327030000|2021-05-18 08:37:10|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007.5|229
1621327040000|2021-05-18 08:37:20|4007.5|4007|4007|4006.5|4007.5|4007|4007|4006.5|1816
1621327050000|2021-05-18 08:37:30|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|1391
1621327060000|2021-05-18 08:37:40|4005.5|4005|4006.5|4006|4006.5|4006|4005.5|4005|1901
1621327070000|2021-05-18 08:37:50|4007|4006.5|4006|4005.5|4007.5|4007|4006|4005.5|2242
1621327080000|2021-05-18 08:38:00|4005.5|4005|4005|4004.5|4006|4005.5|4005|4004.5|1967
1621327090000|2021-05-18 08:38:10|4005.5||4005||4005.5||4005||774
1621327100000|2021-05-18 08:38:20|4005.5|4005|4005.5|4004.5|4005.5|4005|4005|4004.5|627
1621327110000|2021-05-18 08:38:30|4006|4005|4006|4005.5|4006.5|4005.5|4006|4005|336
1621327120000|2021-05-18 08:38:40|4006.5|4006|4006|4005.5|4006.5|4006|4006|4005.5|467
1621327130000|2021-05-18 08:38:50|4006.5|4006|4008|4007|4008.5|4008|4006|4005.5|6128
1621327140000|2021-05-18 08:39:00|4008.5|4007.5|4009|4008|4009|4008.5|4008|4007.5|0
1621327150000|2021-05-18 08:39:10|4009.5|4008.5|4010|4009|4010|4009.5|4009.5|4008.5|2227
1621327160000|2021-05-18 08:39:20|4010.5|4009.5|4012|4011|4012|4011|4010.5|4009.5|629
1621327170000|2021-05-18 08:39:30|4011.5|4010.5|4011.5|4010.5|4011.5|4011|4011|4010.5|1123
1621327180000|2021-05-18 08:39:40|4011|4011|4012|4011.5|4012|4011.5|4011|4011|1577
1621327190000|2021-05-18 08:39:50|4012.5|4012|4013|4012.5|4013|4012.5|4012.5|4012|578
1621327200000|2021-05-18 08:40:00|4013.5|4013|4013.5|4013|4014|4013|4013.5|4013|845
1621327210000|2021-05-18 08:40:10|4013|4012.5|4015|4014.5|4015|4014.5|4012.5|4012|5580
1621327230000|2021-05-18 08:40:30|4014.5|4014|4015|4014.5|4015|4014.5|4014.5|4014|60
1621327240000|2021-05-18 08:40:40|4014.5|4014|4014|4013|4014.5|4014|4013.5|4013|3420
1621327250000|2021-05-18 08:40:50|4013.5|4013.5|4013.5|4013|4013.5|4013.5|4013.5|4013|110
1621327260000|2021-05-18 08:41:00|4013|4012.5|4011.5|4011|4013|4012.5|4011.5|4011|1736
1621327270000|2021-05-18 08:41:10|4011|4010.5|4012|4011|4012|4011|4011|4010.5|802
1621327280000|2021-05-18 08:41:20|4011.5|4010.5|4010|4009.5|4011.5|4010.5|4010|4009|88
1621327290000|2021-05-18 08:41:30||4009||4009||4009.5||4009|2
1621327300000|2021-05-18 08:41:40|4009.5|4009.5|4010.5|4010|4010.5|4010|4009.5|4009|151
1621327310000|2021-05-18 08:41:50|4011|4009.5|4011.5|4011|4011.5|4011|4011|4009.5|1007
1621327320000|2021-05-18 08:42:00|4012|4011.5|4012|4011|4012|4011.5|4011.5|4011|266
1621327330000|2021-05-18 08:42:10|4011.5|4011.5|4012|4011.5|4012|4011.5|4011.5|4011.5|0
1621327340000|2021-05-18 08:42:20|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|322
1621327350000|2021-05-18 08:42:30|4013|4012.5|4013|4012.5|4013.5|4013|4013|4012.5|563
1621327360000|2021-05-18 08:42:40|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4011.5|640
1621327370000|2021-05-18 08:42:50|4012|4011.5|4009|4008|4012|4011.5|4009|4008|1792
1621327380000|2021-05-18 08:43:00|4009.5|4008.5|4009|4008|4010|4009.5|4009|4008|587
1621327390000|2021-05-18 08:43:10|4008.5|4007.5|4007.5|4007|4008.5|4007.5|4007.5|4006.5|524
1621327400000|2021-05-18 08:43:20|4007|4006.5|4009|4008|4009|4008|4006.5|4006|443
1621327410000|2021-05-18 08:43:30|4008.5||4008.5||4008.5||4008.5||20
1621327420000|2021-05-18 08:43:40|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|327
1621327430000|2021-05-18 08:43:50|4008|4007.5|4008|4007.5|4008.5|4008|4008|4007.5|319
1621327440000|2021-05-18 08:44:00|4008.5|4008|4009.5|4009|4009.5|4009|4008.5|4008|797
1621327450000|2021-05-18 08:44:10||4008.5||4009||4009||4008.5|319
1621327460000|2021-05-18 08:44:20|4010|4009.5|4010|4009|4010|4009.5|4009.5|4009|795
1621327470000|2021-05-18 08:44:30|4009.5|4009.5|4009.5|4009|4009.5|4009.5|4009|4008.5|1441
1621327480000|2021-05-18 08:44:40|4009|4008.5|4009|4008.5|4009|4009|4009|4008.5|0
1621327490000|2021-05-18 08:44:50|4008.5|4008|4011.5|4011|4012|4011.5|4008.5|4008|3664
1621327500000|2021-05-18 08:45:00|4011|4010.5|4012|4011|4012|4011.5|4011|4010|3331
1621327510000|2021-05-18 08:45:10|4011.5|4010.5|4011|4010|4012.5|4012|4010.5|4010|2166
1621327520000|2021-05-18 08:45:20|4010.5|4010.5|4010.5|4010|4010.5|4010.5|4010|4009.5|959
1621327530000|2021-05-18 08:45:30|4011|4010.5|4012|4011.5|4012|4011.5|4011|4010.5|838
1621327540000|2021-05-18 08:45:40|4012.5|4012|4013|4012|4013|4012.5|4012|4011.5|4006
1621327550000|2021-05-18 08:45:50|4012.5|4011.5|4012|4011|4012.5|4012|4011.5|4011|628
1621327560000|2021-05-18 08:46:00|4011.5|4010.5|4012|4011.5|4012|4011.5|4011|4010.5|1088
1621327570000|2021-05-18 08:46:10|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|312
1621327580000|2021-05-18 08:46:20|4011|4010|4008.5|4008|4011|4010|4008.5|4008|1317
1621327590000|2021-05-18 08:46:30|4009|4008.5|4010|4009.5|4010.5|4010|4009|4008.5|946
1621327600000|2021-05-18 08:46:40|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|117
1621327610000|2021-05-18 08:46:50|4010|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|295
1621327620000|2021-05-18 08:47:00|4010|4010|4010.5|4010|4010.5|4010|4010|4009.5|100
1621327630000|2021-05-18 08:47:10|4011|4009.5|4011.5|4011|4011.5|4011|4010.5|4009.5|153
1621327650000|2021-05-18 08:47:30|4012|4011.5|4012|4011|4012|4011.5|4011.5|4010.5|1470
1621327660000|2021-05-18 08:47:40||4011.5||4011||4011.5||4011|30
1621327670000|2021-05-18 08:47:50|4011.5|4011.5|4012|4011.5|4012|4011.5|4011.5|4011|613
1621327680000|2021-05-18 08:48:00|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010.5|531
1621327690000|2021-05-18 08:48:10|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|0
1621327700000|2021-05-18 08:48:20|4010.5|4010|4011|4010.5|4011.5|4010.5|4010.5|4010|3097
1621327710000|2021-05-18 08:48:30|4011.5|4011|4012|4011.5|4012.5|4012|4011.5|4010.5|5182
1621327720000|2021-05-18 08:48:40|4011.5|4011|4011.5|4010.5|4011.5|4011|4011|4010.5|505
1621327730000|2021-05-18 08:48:50|4012|4011|4013|4012.5|4013|4012.5|4012|4010.5|672
1621327740000|2021-05-18 08:49:00|4013.5|4012|4013|4012.5|4014|4013|4013|4012|465
1621327750000|2021-05-18 08:49:10|||||||||73
1621327770000|2021-05-18 08:49:30|4012.5|4012|4013.5|4013|4013.5|4013|4012.5|4012|3711
1621327780000|2021-05-18 08:49:40|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|241
1621327790000|2021-05-18 08:49:50|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|603
1621327800000|2021-05-18 08:50:00|4013|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|630
1621327810000|2021-05-18 08:50:10|4012|4011.5|4012.5|4012|4012.5|4012|4012|4011.5|1528
1621327820000|2021-05-18 08:50:20|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011|49
1621327830000|2021-05-18 08:50:30|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4011.5|349
1621327840000|2021-05-18 08:50:40|4012|4011.5|4012.5|4011.5|4012.5|4012|4011.5|4011|3115
1621327850000|2021-05-18 08:50:50||4012||4011.5||4012||4011.5|0
1621327860000|2021-05-18 08:51:00|4012|4011|4014|4013.5|4014|4013.5|4011.5|4010.5|7649
1621327870000|2021-05-18 08:51:10|4014.5|4014|4014.5|4013.5|4015|4014.5|4014|4013.5|1786
1621327880000|2021-05-18 08:51:20|4014|4014|4014.5|4014|4015|4014|4014|4013.5|345
1621327890000|2021-05-18 08:51:30|4015|4014.5|4015|4014|4015|4014.5|4014.5|4014|4079
1621327900000|2021-05-18 08:51:40|4014.5|4014.5|4015.5|4014.5|4015.5|4015|4014.5|4014|2415
1621327910000|2021-05-18 08:51:50|4015|4014|4013.5|4013|4015|4014|4013|4012.5|1867
1621327920000|2021-05-18 08:52:00|4013|4012.5|4013.5|4013|4014|4013|4012|4011.5|4306
1621327930000|2021-05-18 08:52:10|4014|4012.5|4013|4012|4014|4012.5|4012.5|4012|2187
1621327940000|2021-05-18 08:52:20|4012.5|4011.5|4011.5|4011|4013|4011.5|4011.5|4011|2325
1621327950000|2021-05-18 08:52:30|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010|153
1621327970000|2021-05-18 08:52:50|||||||||20
1621327980000|2021-05-18 08:53:00|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|1336
1621327990000|2021-05-18 08:53:10|4010|4009.5|4011|4010.5|4011|4010.5|4010|4009.5|700
1621328000000|2021-05-18 08:53:20|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|0
1621328010000|2021-05-18 08:53:30|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|417
1621328020000|2021-05-18 08:53:40|4009.5|4009|4010.5|4010|4011|4010|4009.5|4009|4220
1621328030000|2021-05-18 08:53:50|4011|4009.5|4011|4010.5|4011|4010.5|4010.5|4009.5|2109
1621328040000|2021-05-18 08:54:00|4010.5|4010|4010.5|4009.5|4010.5|4010.5|4010.5|4009.5|495
1621328050000|2021-05-18 08:54:10|4010|4010|4010|4009.5|4010|4010|4010|4009.5|98
1621328060000|2021-05-18 08:54:20|4010.5|4010|4010.5|4009.5|4010.5|4010|4010.5|4009.5|221
1621328070000|2021-05-18 08:54:30|4010|4009|4009.5|4009|4010|4009|4008.5|4008|647
1621328080000|2021-05-18 08:54:40|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4009|356
1621328100000|2021-05-18 08:55:00|||||||||25
1621328110000|2021-05-18 08:55:10|4010|4009.5|4009.5|4009|4011|4010|4009.5|4009|1297
1621328120000|2021-05-18 08:55:20|4009|4008.5|4007|4006.5|4009|4008.5|4007|4006.5|1665
1621328130000|2021-05-18 08:55:30|4007.5|4007|4009.5|4009|4009.5|4009|4007.5|4006.5|2336
1621328150000|2021-05-18 08:55:50|4010|4009.5|4010|4009.5|4010.5|4010|4009.5|4009|1364
1621328160000|2021-05-18 08:56:00|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|956
1621328170000|2021-05-18 08:56:10|4009.5|4009|4009.5|4009|4010|4009.5|4009.5|4009|436
1621328180000|2021-05-18 08:56:20|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|529
1621328200000|2021-05-18 08:56:40|4009.5|4008|4008.5|4007.5|4009.5|4008|4008.5|4007.5|936
1621328210000|2021-05-18 08:56:50|4008|4007|4007.5|4006.5|4008|4007.5|4007.5|4006.5|1015
1621328220000|2021-05-18 08:57:00|4008|4007|4008.5|4008|4008.5|4008|4008|4007|1018
1621328230000|2021-05-18 08:57:10|4009|4008.5|4009.5|4009|4010|4009.5|4009|4008.5|1401
1621328240000|2021-05-18 08:57:20|4010|4009.5|4010.5|4010|4011|4010.5|4010|4009.5|196
1621328250000|2021-05-18 08:57:30|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|425
1621328260000|2021-05-18 08:57:40|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|481
1621328280000|2021-05-18 08:58:00|||||||||140
1621328290000|2021-05-18 08:58:10|4011|4010.5|4011|4010|4011.5|4011|4010.5|4010|1525
1621328300000|2021-05-18 08:58:20|4010.5|4009.5|4010|4009|4010.5|4009.5|4010|4009|654
1621328310000|2021-05-18 08:58:30|4009.5|4008.5|4009|4008.5|4009.5|4008.5|4009|4008|679
1621328340000|2021-05-18 08:59:00|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|1795
1621328350000|2021-05-18 08:59:10|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|1532
1621328360000|2021-05-18 08:59:20|4009.5|4008|4009|4008|4009.5|4008|4009|4008|1095
1621328370000|2021-05-18 08:59:30|4008.5|4007.5|4007.5|4006.5|4008.5|4008|4007|4006.5|1600
1621328380000|2021-05-18 08:59:40|4007|4006|4007|4006.5|4007|4006.5|4007|4006|308
1621328390000|2021-05-18 08:59:50|4006.5|4006|4007|4006|4007|4006|4006.5|4006|82
1621328400000|2021-05-18 09:00:00|4007.5|4006.5|4007|4006|4008|4007.5|4007|4006|1694
1621328410000|2021-05-18 09:00:10|4006.5|4006.5|4006.5|4005.5|4006.5|4006.5|4006.5|4005.5|0
1621328420000|2021-05-18 09:00:20||4006||4005.5||4006||4005.5|0
1621328430000|2021-05-18 09:00:30|4007|4006|4008|4007.5|4008|4007.5|4007|4006|1611
1621328440000|2021-05-18 09:00:40|4008.5|4008|4009|4008|4009|4008|4008.5|4008|913
1621328450000|2021-05-18 09:00:50|4009.5|4008.5|4009.5|4009|4010|4009|4009.5|4008.5|515
1621328460000|2021-05-18 09:01:00|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|3012
1621328470000|2021-05-18 09:01:10|4008|4007.5|4008|4007|4008.5|4008|4007.5|4007|3039
1621328480000|2021-05-18 09:01:20|4007.5||4008||4008||4007.5||325
1621328490000|2021-05-18 09:01:30|4008.5|4007.5|4008|4007.5|4009|4008|4008|4007|8460
1621328500000|2021-05-18 09:01:40|4008.5|4008|4008|4007.5|4008.5|4008|4008|4007.5|525
1621328510000|2021-05-18 09:01:50||4007||4006.5||4007||4006.5|100
1621328520000|2021-05-18 09:02:00|4007.5|4006|4006.5|4006|4007.5|4006|4006.5|4006|220
1621328530000|2021-05-18 09:02:10|4007|4006.5|4007|4006.5|4007|4006.5|4006.5|4006.5|951
1621328540000|2021-05-18 09:02:20|4007.5|4007|4006.5|4006|4007.5|4007|4006.5|4006|2098
1621328550000|2021-05-18 09:02:30|4007|4005.5|4006.5|4006|4007|4006.5|4006|4005.5|2195
1621328560000|2021-05-18 09:02:40|4006|4005.5|4007.5|4007|4008|4007.5|4006|4005.5|3104
1621328570000|2021-05-18 09:02:50|4007|4006.5|4007|4006.5|4007|4007|4007|4006.5|11
1621328580000|2021-05-18 09:03:00|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|667
1621328590000|2021-05-18 09:03:10||4005.5||4006||4006||4005.5|0
1621328600000|2021-05-18 09:03:20|4007|4006.5|4006|4005.5|4007|4006.5|4004.5|4004|3472
1621328610000|2021-05-18 09:03:30|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|194
1621328620000|2021-05-18 09:03:40|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|374
1621328630000|2021-05-18 09:03:50|4006.5|4006|4008|4007.5|4008|4007.5|4006.5|4006|2770
1621328640000|2021-05-18 09:04:00|4008.5|4008|4008|4007|4008.5|4008|4007.5|4006.5|1521
1621328650000|2021-05-18 09:04:10||4007.5||4007||4007.5||4007|0
1621328660000|2021-05-18 09:04:20|4007.5|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|153
1621328670000|2021-05-18 09:04:30|4009|4008.5|4009.5|4008.5|4009.5|4009|4009|4008.5|3999
1621328680000|2021-05-18 09:04:40|4009|4009|4009|4008.5|4009.5|4009|4009|4008.5|970
1621328690000|2021-05-18 09:04:50|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|8683
1621328700000|2021-05-18 09:05:00|4009|4008.5|4009|4008.5|4009|4008.5|4008.5|4008|1840
1621328710000|2021-05-18 09:05:10|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|174
1621328720000|2021-05-18 09:05:20|4008|4007.5|4005|4004|4008.5|4007.5|4004.5|4004|2154
1621328730000|2021-05-18 09:05:30|4005.5|4004.5|4005.5|4005|4005.5|4005|4003.5|4003|1269
1621328740000|2021-05-18 09:05:40|4005|4004.5|4005.5|4005|4006|4005.5|4004.5|4004|1850
1621328750000|2021-05-18 09:05:50|4005|4004.5|4005.5|4005|4005.5|4005|4005|4004.5|709
1621328760000|2021-05-18 09:06:00|4005|4004.5|4004|4003|4005|4004.5|4003.5|4003|5804
1621328770000|2021-05-18 09:06:10|4003.5|4003.5|4004|4003.5|4004|4003.5|4003.5|4003|2015
1621328780000|2021-05-18 09:06:20|4003.5|4003|4003|4002|4003.5|4003|4002.5|4002|1144
1621328790000|2021-05-18 09:06:30|4002.5|4002.5|4002|4001|4003|4002.5|4002|4001|569
1621328800000|2021-05-18 09:06:40|4001.5|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|955
1621328810000|2021-05-18 09:06:50|4002.5|4001|4002|4001.5|4002.5|4002|4002|4001|782
1621328820000|2021-05-18 09:07:00|4001.5|4001|4001.5|4000.5|4002|4001.5|4000.5|4000|1488
1621328830000|2021-05-18 09:07:10|4001|4001|4001.5|4000.5|4002|4001.5|4001|4000.5|1279
1621328840000|2021-05-18 09:07:20|4002|4001|4001.5|4001|4002|4001.5|4001.5|4001|2650
1621328850000|2021-05-18 09:07:30|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|824
1621328860000|2021-05-18 09:07:40|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|4000|815
1621328870000|2021-05-18 09:07:50|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|416
1621328880000|2021-05-18 09:08:00|||||||||5
1621328890000|2021-05-18 09:08:10|4000.5|4000|4001|4000.5|4001|4000.5|4000.5|4000|716
1621328900000|2021-05-18 09:08:20|4000.5|4000|4001|4000.5|4001|4000.5|4000.5|4000|1450
1621328910000|2021-05-18 09:08:30||4000||4000||4000||4000|0
1621328920000|2021-05-18 09:08:40||4000.5||4000.5||4000.5||4000.5|83
1621328930000|2021-05-18 09:08:50|4001.5|4001|4003|4002|4003|4002|4001.5|4001|2336
1621328940000|2021-05-18 09:09:00|4002.5|4001.5|4002|4001.5|4002.5|4001.5|4002|4001.5|377
1621328950000|2021-05-18 09:09:10|4001.5|4001|4001|4000.5|4001.5|4001|4001|4000.5|1158
1621328960000|2021-05-18 09:09:20|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|3570
1621328970000|2021-05-18 09:09:30|4000.5|4000|4000.5|4000|4000.5|4000|4000|3999.5|1513
1621328980000|2021-05-18 09:09:40||3999.5||4000||4000||3999.5|0
1621328990000|2021-05-18 09:09:50||3999.5||4000||4000||3999.5|185
1621329020000|2021-05-18 09:10:20|4001|4000.5|4002|4001.5|4002|4001.5|4000.5|4000.5|2748
1621329030000|2021-05-18 09:10:30|4002.5|4002|4002.5|4002|4003.5|4003|4002.5|4002|2626
1621329040000|2021-05-18 09:10:40|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4001|1033
1621329050000|2021-05-18 09:10:50|4002|4001.5|4002|4001.5|4002|4001.5|4001.5|4001|1316
1621329060000|2021-05-18 09:11:00|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|377
1621329070000|2021-05-18 09:11:10||4001.5||4002||4002||4001.5|400
1621329080000|2021-05-18 09:11:20|4003|4002.5|4003|4002.5|4003.5|4002.5|4002.5|4002|961
1621329090000|2021-05-18 09:11:30|4002.5|4002|4002.5|4002|4003|4002|4002.5|4002|502
1621329110000|2021-05-18 09:11:50|4003|4002.5|4003|4002|4003|4002.5|4002.5|4002|167
1621329120000|2021-05-18 09:12:00|4002.5|4002.5|4002.5|4002|4003|4002.5|4002.5|4002|870
1621329130000|2021-05-18 09:12:10|4003|4002.5|4005|4004.5|4005|4004.5|4003|4002.5|2500
1621329140000|2021-05-18 09:12:20|4004.5|4004|4004.5|4004|4006|4005.5|4004.5|4004|5574
1621329150000|2021-05-18 09:12:30|4005|4004.5|4005|4004|4005|4004.5|4005|4004|477
1621329160000|2021-05-18 09:12:40||4004.5||4004||4004.5||4004|0
1621329170000|2021-05-18 09:12:50|4004.5|4003.5|4004|4003|4004.5|4003.5|4003.5|4003|1911
1621329180000|2021-05-18 09:13:00|4003.5||4003.5||4004||4003.5||100
1621329190000|2021-05-18 09:13:10|4004|4003.5|4003|4002.5|4004|4003.5|4003|4002|214
1621329200000|2021-05-18 09:13:20|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|281
1621329210000|2021-05-18 09:13:30|4003|4002.5|4002|4001|4003|4002.5|4002|4001|427
1621329220000|2021-05-18 09:13:40|4001.5|4000.5|4000.5|4000|4001.5|4000.5|4000.5|4000|558
1621329230000|2021-05-18 09:13:50|4000|3999.5|4001.5|4001|4001.5|4001|4000|3999.5|1145
1621329240000|2021-05-18 09:14:00|4002|4001.5|4001.5|4001|4002|4001.5|4001|4000.5|2166
1621329250000|2021-05-18 09:14:10|||||||||332
1621329260000|2021-05-18 09:14:20|4001|4000.5|4001|4000|4001|4000.5|4000.5|4000|1205
1621329270000|2021-05-18 09:14:30||4000.5||4000.5||4000.5||4000|201
1621329280000|2021-05-18 09:14:40|4000.5|4000|4000.5|4000|4001|4000|4000.5|4000|0
1621329290000|2021-05-18 09:14:50|4001|3999.5|4000.5|4000|4001|4000|3999.5|3999|1904
1621329300000|2021-05-18 09:15:00|4001|4000.5|4000.5|4000|4001.5|4001|4000.5|3999.5|2005
1621329310000|2021-05-18 09:15:10|4000|3999.5|3999.5|3999|4000|3999.5|3999.5|3999|250
1621329330000|2021-05-18 09:15:30|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999|215
1621329350000|2021-05-18 09:15:50|4000.5|4000|4000.5|4000|4000.5|4000|4000.5|3999.5|333
1621329360000|2021-05-18 09:16:00|4000|3999.5|4000|3999.5|4000|4000|4000|3999.5|146
1621329370000|2021-05-18 09:16:10|4000.5|4000|4000|3999.5|4000.5|4000|4000|3999.5|1342
1621329380000|2021-05-18 09:16:20|4000.5||4000||4000.5||4000||245
1621329410000|2021-05-18 09:16:50|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|1280
1621329430000|2021-05-18 09:17:10|4000|3999.5|4001|4000.5|4001|4000.5|4000|3999.5|1652
1621329440000|2021-05-18 09:17:20|4001.5|4001|4001|4000.5|4001.5|4001|4000.5|4000|2817
1621329450000|2021-05-18 09:17:30|4000.5|4000|4002|4001.5|4002|4001.5|4000.5|4000|2684
1621329460000|2021-05-18 09:17:40|4002.5|4002|4002|4001.5|4002.5|4002|4002|4001.5|276
1621329480000|2021-05-18 09:18:00|4002.5|4002|4003|4002|4003|4002.5|4002.5|4002|1964
1621329490000|2021-05-18 09:18:10|4002.5|4002.5|4002.5|4002|4002.5|4002.5|4002.5|4002|200
1621329500000|2021-05-18 09:18:20|4003|4002.5|4004.5|4004|4004.5|4004|4003|4002.5|2263
1621329510000|2021-05-18 09:18:30|4005|4004.5|4006.5|4006|4007|4006|4005|4004.5|1889
1621329520000|2021-05-18 09:18:40|4006|4005.5|4006|4005.5|4006|4005.5|4005.5|4004.5|729
1621329530000|2021-05-18 09:18:50|4005.5|4005|4006|4005.5|4006|4005.5|4005.5|4004.5|1125
1621329540000|2021-05-18 09:19:00|4006.5|4006|4009|4008|4009|4008|4006.5|4006|1352
1621329550000|2021-05-18 09:19:10|4010|4008.5|4009.5|4009|4010.5|4010|4009.5|4008.5|4145
1621329570000|2021-05-18 09:19:30|4009|4008.5|4009|4008.5|4009|4008.5|4008|4007.5|3865
1621329580000|2021-05-18 09:19:40|4009.5|4009|4010.5|4010|4010.5|4010|4009.5|4009|1400
1621329590000|2021-05-18 09:19:50|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|575
1621329600000|2021-05-18 09:20:00|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|731
1621329610000|2021-05-18 09:20:10|4010|4009|4009.5|4009|4010.5|4009|4009|4008.5|1652
1621329620000|2021-05-18 09:20:20|4009|4008.5|4008|4007.5|4009|4008.5|4008|4007.5|800
1621329640000|2021-05-18 09:20:40|4008.5|4008|4010|4009.5|4010|4009.5|4008.5|4008|2663
1621329650000|2021-05-18 09:20:50|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|2504
1621329660000|2021-05-18 09:21:00|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4008.5|1028
1621329670000|2021-05-18 09:21:10|4010|4009.5|4009|4008.5|4010|4009.5|4009|4008.5|1297
1621329680000|2021-05-18 09:21:20|4008.5|4008|4009|4008.5|4009|4008.5|4008.5|4008|992
1621329690000|2021-05-18 09:21:30|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|564
1621329700000|2021-05-18 09:21:40|4009|4008|4008|4007.5|4009|4008|4008|4007.5|396
1621329710000|2021-05-18 09:21:50|4007.5|4007|4007|4006|4007.5|4007|4006.5|4006|1152
1621329720000|2021-05-18 09:22:00|4007.5|4006.5|4008|4007|4008|4007.5|4007.5|4006.5|1127
1621329730000|2021-05-18 09:22:10|4008.5|4007.5|4008.5|4008|4008.5|4008|4008.5|4007.5|531
1621329740000|2021-05-18 09:22:20|4009|4007.5|4008.5|4008|4009|4008|4008|4007.5|1739
1621329750000|2021-05-18 09:22:30||4007.5||4007.5||4008||4007.5|77
1621329760000|2021-05-18 09:22:40|4008|4008|4011|4010.5|4011|4010.5|4008|4008|655
1621329770000|2021-05-18 09:22:50|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|533
1621329780000|2021-05-18 09:23:00|4011|4010.5|4011|4010.5|4011|4010.5|4010.5|4010|275
1621329790000|2021-05-18 09:23:10|4010.5|4010|4011|4010|4011|4010.5|4010.5|4010|2
1621329800000|2021-05-18 09:23:20|4010.5||4010.5||4010.5||4010.5||0
1621329810000|2021-05-18 09:23:30|4011|4010.5|4010.5|4010|4011|4010.5|4010.5|4010|718
1621329830000|2021-05-18 09:23:50|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009|534
1621329840000|2021-05-18 09:24:00|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|797
1621329850000|2021-05-18 09:24:10|4011|4010|4011|4010.5|4011|4010.5|4010.5|4010|6723
1621329860000|2021-05-18 09:24:20||4010||4010.5||4010.5||4010|696
1621329870000|2021-05-18 09:24:30||4010||4010.5||4010.5||4010|1272
1621329880000|2021-05-18 09:24:40|4011.5|4010|4011.5|4011|4011.5|4011|4011.5|4010|3451
1621329890000|2021-05-18 09:24:50|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|983
1621329900000|2021-05-18 09:25:00|4011.5|4011|4011.5|4011|4011.5|4011|4011|4010.5|1819
1621329910000|2021-05-18 09:25:10|||||||||45
1621329920000|2021-05-18 09:25:20|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010|13094
1621329930000|2021-05-18 09:25:30|4010.5|4010|4010|4009.5|4010.5|4010.5|4009.5|4009|5998
1621329940000|2021-05-18 09:25:40|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|1896
1621329950000|2021-05-18 09:25:50|4011|4010.5|4011.5|4011|4011.5|4011|4011|4010.5|2620
1621329960000|2021-05-18 09:26:00|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|211
1621329970000|2021-05-18 09:26:10|||||||||1
1621329990000|2021-05-18 09:26:30|||||||||55
1621330010000|2021-05-18 09:26:50|||||||||15
1621330020000|2021-05-18 09:27:00|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|1701
1621330030000|2021-05-18 09:27:10|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010.5|2220
1621330040000|2021-05-18 09:27:20|4010.5|4010|4006|4005|4010.5|4010|4006|4005|3904
1621330050000|2021-05-18 09:27:30||4005.5||4005.5||4005.5||4005|0
1621330060000|2021-05-18 09:27:40|4005.5|4005|4006|4005.5|4006|4005.5|4005.5|4005|1051
1621330070000|2021-05-18 09:27:50|4005.5|4005|4004|4003.5|4005.5|4005|4004|4003|281
1621330080000|2021-05-18 09:28:00|||||||||150
1621330090000|2021-05-18 09:28:10|4003.5|4003|4005|4004.5|4005|4004.5|4003.5|4002.5|1377
1621330100000|2021-05-18 09:28:20|4004.5|4004|4004|4003.5|4004.5|4004|4004|4003|490
1621330110000|2021-05-18 09:28:30|4004.5|4004|4003.5|4003|4005|4004|4003.5|4002.5|675
1621330120000|2021-05-18 09:28:40|4003|4002.5|4005|4004.5|4005|4004.5|4003|4002.5|1944
1621330130000|2021-05-18 09:28:50|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|0
1621330140000|2021-05-18 09:29:00|4006|4005.5|4007|4006.5|4007|4006.5|4006|4005.5|519
1621330150000|2021-05-18 09:29:10|4007.5|4007|4008|4007.5|4008.5|4007.5|4007.5|4007|1256
1621330160000|2021-05-18 09:29:20|4007.5|4007|4007.5|4007|4008|4007|4007.5|4007|60
1621330180000|2021-05-18 09:29:40|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007|632
1621330200000|2021-05-18 09:30:00|4007.5|4007|4007.5|4007|4008|4007.5|4007.5|4007|229
1621330210000|2021-05-18 09:30:10|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|200
1621330220000|2021-05-18 09:30:20|4006.5|4006|4006.5|4006|4006.5|4006|4006|4005|838
1621330230000|2021-05-18 09:30:30|4007|4006.5|4007.5|4007|4007.5|4007|4007|4006.5|817
1621330250000|2021-05-18 09:30:50|||||||||150
1621330260000|2021-05-18 09:31:00|4007|4006.5|4007.5|4007|4007.5|4007|4007|4006.5|968
1621330280000|2021-05-18 09:31:20|||||||||911
1621330310000|2021-05-18 09:31:50|4007|4006.5|4006.5|4006|4007|4006.5|4006.5|4006|856
1621330320000|2021-05-18 09:32:00|4007|4006.5|4008|4007.5|4008|4007.5|4007|4006.5|1617
1621330330000|2021-05-18 09:32:10|4007.5|4007|4009|4008.5|4009|4008.5|4007.5|4007|2646
1621330340000|2021-05-18 09:32:20|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|739
1621330350000|2021-05-18 09:32:30|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|348
1621330360000|2021-05-18 09:32:40|4009|4008.5|4009.5|4009|4009.5|4009|4009|4008.5|1318
1621330370000|2021-05-18 09:32:50|4009|4008.5|4009.5|4009|4009.5|4009|4009|4008.5|117
1621330380000|2021-05-18 09:33:00|4009|4008.5|4008|4007|4009|4008.5|4008|4007|1743
1621330390000|2021-05-18 09:33:10|4007.5|4007.5|4006.5|4005.5|4007.5|4007.5|4006.5|4005.5|325
1621330400000|2021-05-18 09:33:20|4006|4006|4006|4005.5|4006|4006|4005.5|4005|67
1621330410000|2021-05-18 09:33:30|4005.5|4005|4005.5|4005|4006|4005.5|4005.5|4005|361
1621330420000|2021-05-18 09:33:40||4004.5||4005||4005||4004.5|1
1621330430000|2021-05-18 09:33:50|4006|4005.5|4007|4006.5|4007|4006.5|4006|4005.5|2185
1621330440000|2021-05-18 09:34:00|4007.5|4007|4008|4007.5|4008|4007.5|4007.5|4007|1319
1621330460000|2021-05-18 09:34:20|4008.5|4008|4008.5|4008|4009|4008.5|4008.5|4008|1256
1621330470000|2021-05-18 09:34:30|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|803
1621330480000|2021-05-18 09:34:40|||||||||37
1621330490000|2021-05-18 09:34:50|4009.5|4008.5|4009.5|4009|4009.5|4009|4009|4008.5|2005
1621330500000|2021-05-18 09:35:00|4009|4008.5|4008.5|4008|4009|4008.5|4008|4007|3050
1621330510000|2021-05-18 09:35:10|4008|4007.5|4007|4006.5|4008|4007.5|4007|4006.5|862
1621330520000|2021-05-18 09:35:20|4007.5|4006|4007|4006.5|4007.5|4007|4007|4006|763
1621330530000|2021-05-18 09:35:30|4007.5|4007|4009|4008.5|4009|4008.5|4007.5|4007|1138
1621330540000|2021-05-18 09:35:40|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|182
1621330560000|2021-05-18 09:36:00|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4008.5|1077
1621330580000|2021-05-18 09:36:20|4010|4009.5|4009.5|4008.5|4010|4009.5|4009|4008.5|1884
1621330590000|2021-05-18 09:36:30|4010|4009|4009|4008.5|4010|4009|4009|4008.5|0
1621330600000|2021-05-18 09:36:40|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|320
1621330620000|2021-05-18 09:37:00|4009.5|4009|4009|4008.5|4009.5|4009|4008.5|4008|1539
1621330630000|2021-05-18 09:37:10|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|250
1621330640000|2021-05-18 09:37:20|4010.5|4010|4011.5|4011|4011.5|4011|4010.5|4010|2141
1621330650000|2021-05-18 09:37:30|4011|4010.5|4011.5|4011|4011.5|4011|4011|4010.5|637
1621330660000|2021-05-18 09:37:40|4012.5|4012|4013|4012.5|4013.5|4013|4012.5|4012|4943
1621330670000|2021-05-18 09:37:50|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|94
1621330680000|2021-05-18 09:38:00|4012|4011.5|4011.5|4011|4012|4011.5|4011.5|4011|11006
1621330690000|2021-05-18 09:38:10|4011|4010.5|4011|4010|4011|4010.5|4011|4010|40
1621330700000|2021-05-18 09:38:20|4010.5|4010.5|4010.5|4010|4010.5|4010.5|4010.5|4010|305
1621330710000|2021-05-18 09:38:30|||||||||62
1621330720000|2021-05-18 09:38:40|4011|4009.5|4010.5|4010|4011|4010|4010.5|4009.5|2716
1621330730000|2021-05-18 09:38:50|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|93
1621330740000|2021-05-18 09:39:00|4011.5|4011|4012|4011.5|4012|4011.5|4011.5|4011|1507
1621330750000|2021-05-18 09:39:10|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|224
1621330760000|2021-05-18 09:39:20|4011|4010.5|4011|4010.5|4011.5|4011|4010.5|4010|3568
1621330780000|2021-05-18 09:39:40|4010.5|4010|4011|4010.5|4011|4010.5|4010|4009.5|3109
1621330790000|2021-05-18 09:39:50|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|490
1621330800000|2021-05-18 09:40:00|4011|4010.5|4013|4012.5|4013|4012.5|4011|4010.5|5079
1621330810000|2021-05-18 09:40:10|4012.5|4012|4012|4011.5|4013|4012|4011.5|4011|1419
1621330820000|2021-05-18 09:40:20|4012.5||4012.5||4012.5||4012.5||0
1621330830000|2021-05-18 09:40:30|4013|4012|4013.5|4012.5|4013.5|4013|4013|4012|888
1621330840000|2021-05-18 09:40:40|4014|4013|4014|4013.5|4014|4013.5|4014|4013|475
1621330850000|2021-05-18 09:40:50|4013.5|4013|4014|4013.5|4014|4013.5|4013.5|4013|562
1621330860000|2021-05-18 09:41:00|4013.5|4013|4013.5|4012.5|4013.5|4013|4013|4012|2560
1621330870000|2021-05-18 09:41:10|4013|4012|4013|4012|4013|4012|4013|4012|0
1621330880000|2021-05-18 09:41:20|4012.5|4012.5|4013|4012.5|4013|4012.5|4012.5|4012|324
1621330890000|2021-05-18 09:41:30|4012.5|4012|4013|4012|4013|4012.5|4012.5|4012|434
1621330900000|2021-05-18 09:41:40|4012.5|4011.5|4012|4011.5|4012.5|4011.5|4012|4011|915
1621330910000|2021-05-18 09:41:50|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|379
1621330920000|2021-05-18 09:42:00|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|331
1621330930000|2021-05-18 09:42:10|4012.5|4011|4013|4012.5|4013|4012.5|4012.5|4011|1007
1621330940000|2021-05-18 09:42:20|4012.5|4012|4012.5|4012|4012.5|4012|4012|4011.5|1520
1621330950000|2021-05-18 09:42:30|4012|4011.5|4012|4011.5|4012.5|4011.5|4012|4011.5|105
1621330960000|2021-05-18 09:42:40|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|3115
1621330970000|2021-05-18 09:42:50|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|25
1621330980000|2021-05-18 09:43:00|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|175
1621330990000|2021-05-18 09:43:10|4012|4011.5|4012|4011|4012|4011.5|4011.5|4011|2562
1621331000000|2021-05-18 09:43:20|4011.5|4011.5|4011.5|4011|4011.5|4011.5|4011.5|4011|0
1621331010000|2021-05-18 09:43:30|4012|4011.5|4012.5|4012|4012.5|4012|4012|4011.5|631
1621331020000|2021-05-18 09:43:40|4012|4011.5|4010.5|4010|4012|4011.5|4010.5|4010|1432
1621331030000|2021-05-18 09:43:50|4010|4009.5|4011.5|4011|4012|4011|4010|4009.5|1289
1621331040000|2021-05-18 09:44:00|4012|4010.5|4011|4010.5|4012|4010.5|4011|4010|654
1621331050000|2021-05-18 09:44:10|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010|103
1621331070000|2021-05-18 09:44:30|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|327
1621331080000|2021-05-18 09:44:40|4010.5|4010|4010.5|4009.5|4011|4010.5|4010|4009.5|891
1621331090000|2021-05-18 09:44:50|4010|4010|4010.5|4009.5|4010.5|4010|4010|4009|596
1621331100000|2021-05-18 09:45:00|4010|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|450
1621331110000|2021-05-18 09:45:10|4010|4009|4010.5|4010|4010.5|4010|4009.5|4009|680
1621331120000|2021-05-18 09:45:20|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|2
1621331140000|2021-05-18 09:45:40|||||||||1
1621331150000|2021-05-18 09:45:50|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|845
1621331160000|2021-05-18 09:46:00|4010||4010||4010||4010||0
1621331180000|2021-05-18 09:46:20|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4009.5|734
1621331190000|2021-05-18 09:46:30|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|329
1621331210000|2021-05-18 09:46:50|4010.5|4010|4008|4007.5|4010.5|4010|4008|4007.5|4154
1621331220000|2021-05-18 09:47:00|4008.5|4007|4009.5|4008.5|4009.5|4008.5|4008|4007|421
1621331230000|2021-05-18 09:47:10|4009|4009|4010.5|4010|4010.5|4010|4009|4009|737
1621331240000|2021-05-18 09:47:20|4011|4010.5|4010.5|4010|4011|4010.5|4010.5|4010|585
1621331250000|2021-05-18 09:47:30|4011|4010.5|4010|4009.5|4011|4010.5|4010|4009.5|1067
1621331260000|2021-05-18 09:47:40|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|272
1621331270000|2021-05-18 09:47:50|4011|4010.5|4010.5|4010|4011|4010.5|4010.5|4010|261
1621331280000|2021-05-18 09:48:00||4009.5||4010||4010||4009.5|30
1621331290000|2021-05-18 09:48:10|4011|4010.5|4010.5|4010|4011|4010.5|4010.5|4010|227
1621331300000|2021-05-18 09:48:20|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|152
1621331310000|2021-05-18 09:48:30|4009.5|4009|4009|4008|4010|4009|4008.5|4008|1446
1621331320000|2021-05-18 09:48:40|4008.5|4007.5|4008.5|4008|4008.5|4008|4008.5|4007.5|0
1621331330000|2021-05-18 09:48:50|4009|4008.5|4009.5|4008.5|4009.5|4009|4009|4008.5|517
1621331340000|2021-05-18 09:49:00|4009||4009||4009||4009||0
1621331350000|2021-05-18 09:49:10|4009.5||4009.5||4009.5||4009.5||0
1621331360000|2021-05-18 09:49:20|4009|4009|4009.5|4009|4009.5|4009|4009|4009|100
1621331370000|2021-05-18 09:49:30|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|0
1621331380000|2021-05-18 09:49:40|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4008.5|244
1621331390000|2021-05-18 09:49:50|4009|4008.5|4009|4008.5|4009.5|4008.5|4009|4008.5|150
1621331400000|2021-05-18 09:50:00|4008.5|4008|4006.5|4005.5|4008.5|4008|4006|4005.5|1592
1621331410000|2021-05-18 09:50:10||4006||4006||4006||4006|0
1621331420000|2021-05-18 09:50:20|4007|4006.5|4006.5|4005.5|4007|4006.5|4006|4005.5|432
1621331430000|2021-05-18 09:50:30|4007|4006|4007.5|4006.5|4007.5|4007|4007|4005.5|834
1621331440000|2021-05-18 09:50:40||4007||4007||4007||4006.5|724
1621331450000|2021-05-18 09:50:50|4007|4006.5|4008|4007.5|4008|4007.5|4007|4006.5|2607
1621331460000|2021-05-18 09:51:00|4007.5|4007|4008|4007.5|4008|4007.5|4007.5|4007|983
1621331470000|2021-05-18 09:51:10|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4007.5|72
1621331490000|2021-05-18 09:51:30|||||||||273
1621331500000|2021-05-18 09:51:40|4008|4007.5|4008|4007|4008|4007.5|4008|4007|266
1621331510000|2021-05-18 09:51:50|4007.5|4006.5|4006|4005|4007.5|4007|4005.5|4005|1230
1621331520000|2021-05-18 09:52:00||4005.5||4005.5||4005.5||4005.5|0
1621331530000|2021-05-18 09:52:10||4005||4005.5||4005.5||4005|0
1621331560000|2021-05-18 09:52:40|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|385
1621331580000|2021-05-18 09:53:00|4006.5|4006|4007.5|4007|4007.5|4007|4006.5|4006|1799
1621331590000|2021-05-18 09:53:10|4008|4007.5|4007.5|4007|4008|4007.5|4007.5|4007|987
1621331600000|2021-05-18 09:53:20|4008|4007.5|4008|4007.5|4008.5|4007.5|4008|4007.5|1124
1621331610000|2021-05-18 09:53:30|4008.5|4008|4008.5|4007.5|4008.5|4008|4008|4007.5|12
1621331620000|2021-05-18 09:53:40|4008||4008||4008||4008||0
1621331640000|2021-05-18 09:54:00|4008.5|4008|4008|4007.5|4009|4008.5|4008|4007.5|811
1621331680000|2021-05-18 09:54:40|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|153
1621331690000|2021-05-18 09:54:50|4008|4007.5|4007.5|4006.5|4008|4007.5|4007|4006.5|2579
1621331700000|2021-05-18 09:55:00|4007||4007||4007||4007||0
1621331710000|2021-05-18 09:55:10|4006.5|4006|4005.5|4005|4006.5|4006|4005.5|4004.5|232
1621331720000|2021-05-18 09:55:20|||||||||25
1621331730000|2021-05-18 09:55:30|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|369
1621331740000|2021-05-18 09:55:40|4005|4004.5|4004.5|4004|4005|4004.5|4004.5|4004|2376
1621331750000|2021-05-18 09:55:50|4005|4004.5|4005|4004|4005|4004.5|4004.5|4004|180
1621331760000|2021-05-18 09:56:00|4004.5|4004.5|4004|4003.5|4004.5|4004.5|4004|4003.5|301
1621331770000|2021-05-18 09:56:10|4004.5|4004|4004.5|4004|4004.5|4004|4004|4004|0
1621331780000|2021-05-18 09:56:20|4004|4003.5|4003.5|4003|4004|4003.5|4003.5|4003|660
1621331790000|2021-05-18 09:56:30|4003|4002.5|4003.5|4002.5|4003.5|4002.5|4003|4002.5|0
1621331800000|2021-05-18 09:56:40||4003||4003||4003||4003|0
1621331820000|2021-05-18 09:57:00|4004|4003.5|4004|4003|4004|4003.5|4004|4003|894
1621331830000|2021-05-18 09:57:10|4004.5|4003.5|4004.5|4003.5|4005|4004.5|4004|4003.5|1376
1621331840000|2021-05-18 09:57:20||4004||4003.5||4004||4003.5|10
1621331860000|2021-05-18 09:57:40|4004|4003|4002|4001.5|4004|4003|4001.5|4001|1862
1621331870000|2021-05-18 09:57:50|4002.5|4002|4002.5|4001.5|4002.5|4002|4002|4001.5|857
1621331880000|2021-05-18 09:58:00|4002|4002|4002.5|4002|4002.5|4002|4002|4001.5|1362
1621331890000|2021-05-18 09:58:10|4002|4001.5|4002|4001.5|4002.5|4002|4002|4001.5|0
1621331900000|2021-05-18 09:58:20|4001.5|4001|4001|4000.5|4001.5|4001|4001|4000.5|472
1621331910000|2021-05-18 09:58:30|4000.5|4000|4000.5|4000|4001|4000|4000.5|4000|0
1621331920000|2021-05-18 09:58:40|4001|4000.5|4000|3999.5|4001|4000.5|4000|3999.5|1188
1621331930000|2021-05-18 09:58:50|4000.5|4000|4002|4001.5|4002|4001.5|4000.5|4000|1087
1621331940000|2021-05-18 09:59:00|4002.5|4002|4003|4002.5|4003.5|4002.5|4002.5|4002|358
1621331950000|2021-05-18 09:59:10|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4002|649
1621331960000|2021-05-18 09:59:20|4003.5|4003|4004|4003|4004|4003|4003.5|4003|155
1621331970000|2021-05-18 09:59:30|4003.5||4003.5||4004||4003.5||0
1621331980000|2021-05-18 09:59:40|4004|4003.5|4004.5|4003.5|4004.5|4003.5|4004|4003.5|0
1621331990000|2021-05-18 09:59:50|4004|4003|4003|4002.5|4004|4003|4003|4002.5|1041
1621332000000|2021-05-18 10:00:00|4003.5|4002|4003|4002.5|4003.5|4002.5|4002.5|4002|0
1621332010000|2021-05-18 10:00:10|4003.5|4003|4004.5|4004|4005|4004|4003.5|4003|412
1621332020000|2021-05-18 10:00:20|4004|4003.5|4005|4004.5|4005.5|4005|4004|4003|1687
1621332030000|2021-05-18 10:00:30|4005.5|4005|4006.5|4006|4006.5|4006|4005|4005|162
1621332040000|2021-05-18 10:00:40|4007|4006.5|4007.5|4006.5|4007.5|4007|4007|4006.5|1309
1621332050000|2021-05-18 10:00:50|4007|4007|4007|4006.5|4007|4007|4007|4006|88
1621332070000|2021-05-18 10:01:10|4007.5|4007|4007.5|4007|4007.5|4007|4007|4006.5|78
1621332080000|2021-05-18 10:01:20|4008|4006.5|4008.5|4007.5|4008.5|4007.5|4007.5|4006.5|381
1621332090000|2021-05-18 10:01:30|4008|4008|4008|4007.5|4008|4008|4008|4007.5|165
1621332110000|2021-05-18 10:01:50|4007.5|4007|4007|4006.5|4007.5|4007|4007|4006.5|2106
1621332120000|2021-05-18 10:02:00|4006.5|4006|4007.5|4006.5|4007.5|4007|4006.5|4006|1490
1621332130000|2021-05-18 10:02:10|4008|4007|4008|4007.5|4008|4007.5|4008|4007|4259
1621332150000|2021-05-18 10:02:30|||||||||558
1621332160000|2021-05-18 10:02:40|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|409
1621332170000|2021-05-18 10:02:50|||||||||500
1621332200000|2021-05-18 10:03:20|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008|60
1621332210000|2021-05-18 10:03:30|4009.5|4009|4009.5|4009|4010|4009|4009|4008.5|12
1621332220000|2021-05-18 10:03:40|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|177
1621332240000|2021-05-18 10:04:00|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|1571
1621332250000|2021-05-18 10:04:10|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|890
1621332260000|2021-05-18 10:04:20|4011|4009.5|4010.5|4010|4011|4010|4010|4009.5|3024
1621332270000|2021-05-18 10:04:30|4011|4010.5|4010|4009.5|4011|4010.5|4010|4009.5|811
1621332280000|2021-05-18 10:04:40|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|1391
1621332290000|2021-05-18 10:04:50|4011||4011||4011||4011||2
1621332300000|2021-05-18 10:05:00||4010.5||4010.5||4010.5||4010.5|820
1621332310000|2021-05-18 10:05:10|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|322
1621332330000|2021-05-18 10:05:30|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|351
1621332360000|2021-05-18 10:06:00|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|1123
1621332370000|2021-05-18 10:06:10||4008.5||4009||4009||4008.5|845
1621332380000|2021-05-18 10:06:20||4008.5||4008.5||4008.5||4008.5|0
1621332390000|2021-05-18 10:06:30|4009|4009|4009.5|4008.5|4009.5|4009|4009|4008.5|656
1621332400000|2021-05-18 10:06:40|4009||4009||4009||4009||0
1621332410000|2021-05-18 10:06:50|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|1051
1621332420000|2021-05-18 10:07:00|||||||||14
1621332430000|2021-05-18 10:07:10|||||||||2
1621332440000|2021-05-18 10:07:20|||||||||119
1621332450000|2021-05-18 10:07:30|4010|4009.5|4010|4009|4010|4009.5|4010|4009|853
1621332460000|2021-05-18 10:07:40|4010.5|4009.5|4010.5|4009.5|4010.5|4010|4010|4009.5|988
1621332470000|2021-05-18 10:07:50|4011|4010|4011|4010|4011|4010.5|4010.5|4010|418
1621332480000|2021-05-18 10:08:00|4010.5|4009.5|4010|4009.5|4010.5|4009.5|4010|4009.5|956
1621332490000|2021-05-18 10:08:10|4009.5|4009|4010|4009|4010|4009|4009|4008.5|1354
1621332500000|2021-05-18 10:08:20|4009.5|4008.5|4009|4008.5|4009.5|4008.5|4009|4008.5|219
1621332510000|2021-05-18 10:08:30|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|27
1621332520000|2021-05-18 10:08:40|4009|4008.5|4008.5|4008|4009|4008.5|4008.5|4008|126
1621332530000|2021-05-18 10:08:50|4008|4007.5|4008|4007.5|4008|4007.5|4007.5|4007|603
1621332540000|2021-05-18 10:09:00|||||||||12
1621332550000|2021-05-18 10:09:10|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|1114
1621332560000|2021-05-18 10:09:20|||||||||12
1621332570000|2021-05-18 10:09:30|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007.5|1209
1621332580000|2021-05-18 10:09:40|||||||||10
1621332590000|2021-05-18 10:09:50|||||||||142
1621332610000|2021-05-18 10:10:10|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|1084
1621332620000|2021-05-18 10:10:20|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006|89
1621332630000|2021-05-18 10:10:30|||||||||10
1621332640000|2021-05-18 10:10:40|4007.5|4007|4008.5|4008|4008.5|4008|4007.5|4007|660
1621332650000|2021-05-18 10:10:50|4008|4007.5|4008|4007.5|4008|4007.5|4008|4007.5|239
1621332660000|2021-05-18 10:11:00|4007.5|4007|4007.5|4007|4007.5|4007|4007.5|4007|0
1621332670000|2021-05-18 10:11:10|4007|4006.5|4006.5|4006|4007.5|4007|4006.5|4006|6761
1621332680000|2021-05-18 10:11:20|4006|4005.5|4006|4005.5|4006|4005.5|4005.5|4004.5|1125
1621332690000|2021-05-18 10:11:30|4005.5|4005|4005.5|4005|4005.5|4005|4005.5|4005|72
1621332700000|2021-05-18 10:11:40|4005|4004.5|4005|4004.5|4005|4004.5|4005|4004|2
1621332710000|2021-05-18 10:11:50|4005.5||4005.5||4005.5||4005.5||0
1621332720000|2021-05-18 10:12:00|4005|4005|4005.5|4005|4005.5|4005|4005|4004.5|6
1621332730000|2021-05-18 10:12:10|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005.5|1503
1621332740000|2021-05-18 10:12:20|4006.5|4006|4008|4007.5|4008|4007.5|4006.5|4006|1298
1621332750000|2021-05-18 10:12:30|4008.5|4008|4009|4008.5|4009.5|4008.5|4008.5|4008|2035
1621332760000|2021-05-18 10:12:40|4008.5|4008|4008.5|4007.5|4009|4008|4008|4007.5|30
1621332770000|2021-05-18 10:12:50|4008|4008|4008|4007.5|4008|4008|4008|4007.5|350
1621332780000|2021-05-18 10:13:00|||||||||300
1621332790000|2021-05-18 10:13:10|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|319
1621332800000|2021-05-18 10:13:20|4008|4007.5|4007|4006.5|4008|4007.5|4007|4006.5|933
1621332810000|2021-05-18 10:13:30|4007.5|4007|4007|4006|4008|4007.5|4007|4006|3658
1621332820000|2021-05-18 10:13:40|4006.5|4006.5|4006.5|4006|4006.5|4006.5|4006.5|4006|103
1621332830000|2021-05-18 10:13:50|4007|4006.5|4007|4006.5|4007|4006.5|4007|4006.5|0
1621332840000|2021-05-18 10:14:00|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|322
1621332870000|2021-05-18 10:14:30|||||||||232
1621332880000|2021-05-18 10:14:40|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|252
1621332890000|2021-05-18 10:14:50|||||||||23
1621332900000|2021-05-18 10:15:00|4006.5|4006|4006.5|4006|4007|4006.5|4006.5|4006|1331
1621332910000|2021-05-18 10:15:10|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005|1371
1621332920000|2021-05-18 10:15:20|||||||||332
1621332930000|2021-05-18 10:15:30|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|3248
1621332940000|2021-05-18 10:15:40|||||||||1104
1621332950000|2021-05-18 10:15:50|4006.5|4006|4006.5|4006|4006.5|4006|4006.5|4006|960
1621332960000|2021-05-18 10:16:00|4006|4005.5|4006|4005.5|4006|4005.5|4006|4005|981
1621332970000|2021-05-18 10:16:10|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|2158
1621332990000|2021-05-18 10:16:30|4007.5|4007|4008|4007.5|4008|4007.5|4007|4006.5|3589
1621333000000|2021-05-18 10:16:40||4007||4007.5||4007.5||4007|2929
1621333010000|2021-05-18 10:16:50|4008.5|4008|4008.5|4008|4009|4008.5|4008|4007.5|1513
1621333020000|2021-05-18 10:17:00|4009|4008.5|4009.5|4008.5|4009.5|4009|4009|4008|890
1621333030000|2021-05-18 10:17:10|4010|4009|4009.5|4009|4010|4009.5|4009.5|4009|539
1621333040000|2021-05-18 10:17:20|4009|4008.5|4009|4008.5|4009|4008.5|4008.5|4008|853
1621333060000|2021-05-18 10:17:40|4008.5|4008|4009|4008.5|4009|4008.5|4008.5|4008|266
1621333070000|2021-05-18 10:17:50|4008.5|4008|4009.5|4009|4009.5|4009|4008.5|4008|2601
1621333080000|2021-05-18 10:18:00|4010|4008.5|4010.5|4010|4010.5|4010|4010|4008.5|2996
1621333090000|2021-05-18 10:18:10|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|48
1621333110000|2021-05-18 10:18:30|4010.5|4010|4010.5|4009.5|4010.5|4010|4010|4009.5|1190
1621333120000|2021-05-18 10:18:40|4010|4010|4010.5|4010|4010.5|4010|4010|4010|131
1621333130000|2021-05-18 10:18:50||4009.5||4010||4010||4009.5|373
1621333140000|2021-05-18 10:19:00|4010|4009.5|4010|4009.5|4010.5|4009.5|4010|4009.5|566
1621333160000|2021-05-18 10:19:20|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|40
1621333180000|2021-05-18 10:19:40|4011|4010.5|4012|4011.5|4012.5|4011.5|4011|4010.5|4932
1621333200000|2021-05-18 10:20:00|4011.5|4011|4011|4010.5|4011.5|4011|4010|4009.5|3588
1621333210000|2021-05-18 10:20:10|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009|2204
1621333220000|2021-05-18 10:20:20|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|5
1621333230000|2021-05-18 10:20:30|4009.5|4009|4012|4011.5|4012|4011.5|4009.5|4009|8154
1621333260000|2021-05-18 10:21:00|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|1262
1621333270000|2021-05-18 10:21:10|4012||4012||4012||4012||150
1621333280000|2021-05-18 10:21:20||4011.5||4011.5||4011.5||4011.5|0
1621333320000|2021-05-18 10:22:00|4011.5|4011|4011.5|4011|4012|4011.5|4011.5|4011|2000
1621333330000|2021-05-18 10:22:10|||||||||4
1621333340000|2021-05-18 10:22:20|4011|4010.5|4011|4010.5|4011.5|4010.5|4011|4010|4243
1621333350000|2021-05-18 10:22:30|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010.5|75
1621333370000|2021-05-18 10:22:50|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|591
1621333390000|2021-05-18 10:23:10|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|150
1621333400000|2021-05-18 10:23:20|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|0
1621333410000|2021-05-18 10:23:30||4009.5||4010||4010||4009.5|682
1621333430000|2021-05-18 10:23:50|4011|4010.5|4011.5|4011|4011.5|4011|4011|4010.5|2040
1621333480000|2021-05-18 10:24:40|||||||||904
1621333490000|2021-05-18 10:24:50|4012|4011.5|4011.5|4011|4012.5|4012|4011.5|4011|1013
1621333500000|2021-05-18 10:25:00|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|1866
1621333520000|2021-05-18 10:25:20|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|60
1621333530000|2021-05-18 10:25:30|4011|4010.5|4010.5|4010|4011.5|4010.5|4010.5|4010|170
1621333540000|2021-05-18 10:25:40|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|765
1621333550000|2021-05-18 10:25:50||4009.5||4010||4010||4009.5|290
1621333560000|2021-05-18 10:26:00||4009.5||4010||4010||4009.5|0
1621333570000|2021-05-18 10:26:10|4010|4009.5|4008.5|4008|4010|4010|4006|4005.5|16214
1621333580000|2021-05-18 10:26:20|4009|4008.5|4009|4008.5|4009.5|4009|4009|4008.5|4640
1621333590000|2021-05-18 10:26:30|4009.5|4009|4009.5|4009|4009.5|4009|4009|4008.5|361
1621333600000|2021-05-18 10:26:40|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|644
1621333610000|2021-05-18 10:26:50|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4008.5|1394
1621333630000|2021-05-18 10:27:10|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|3961
1621333650000|2021-05-18 10:27:30|4011||4010.5||4011||4010.5||2610
1621333660000|2021-05-18 10:27:40|4011|4010.5|4010.5|4010|4011|4010.5|4010.5|4010|2
1621333670000|2021-05-18 10:27:50|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|83
1621333680000|2021-05-18 10:28:00|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|693
1621333720000|2021-05-18 10:28:40|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|990
1621333730000|2021-05-18 10:28:50|4010.5|4010|4012|4011.5|4012|4011.5|4010.5|4010|1005
1621333740000|2021-05-18 10:29:00|4011.5|4011|4011|4010.5|4011.5|4011|4011|4010.5|152
1621333750000|2021-05-18 10:29:10|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|1611
1621333770000|2021-05-18 10:29:30|4010.5||4010.5||4010.5||4010.5||0
1621333780000|2021-05-18 10:29:40|4010||4010||4010||4010||0
1621333810000|2021-05-18 10:30:10|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|325
1621333820000|2021-05-18 10:30:20|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|141
1621333830000|2021-05-18 10:30:30|4010|4009.5|4011|4010.5|4011|4010.5|4010|4009.5|572
1621333840000|2021-05-18 10:30:40|||||||||39
1621333850000|2021-05-18 10:30:50||4010||4010.5||4010.5||4010|0
1621333860000|2021-05-18 10:31:00||4010||4010||4010||4010|0
1621333870000|2021-05-18 10:31:10|4011.5|4010.5|4011.5|4011|4011.5|4011|4011.5|4010.5|278
1621333880000|2021-05-18 10:31:20|||||||||195
1621333890000|2021-05-18 10:31:30|4012|4011.5|4012|4011.5|4012.5|4012|4012|4011.5|772
1621333900000|2021-05-18 10:31:40|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|416
1621333910000|2021-05-18 10:31:50|4011|4010.5|4011.5|4010.5|4011.5|4010.5|4011|4010.5|169
1621333920000|2021-05-18 10:32:00|4011||4011||4011||4011||45
1621333930000|2021-05-18 10:32:10|4010.5|4010|4011|4010.5|4011|4010.5|4010.5|4010|157
1621333940000|2021-05-18 10:32:20|4011.5|4011|4012|4011.5|4012.5|4012|4011.5|4011|1505
1621333950000|2021-05-18 10:32:30|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|294
1621333970000|2021-05-18 10:32:50|4013|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|736
1621333980000|2021-05-18 10:33:00|4012|4011.5|4012|4011.5|4012.5|4011.5|4012|4011.5|541
1621334010000|2021-05-18 10:33:30|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|878
1621334020000|2021-05-18 10:33:40|4012|4011.5|4012.5|4011.5|4012.5|4012|4012|4011.5|904
1621334030000|2021-05-18 10:33:50|4012|4012|4012.5|4012|4012.5|4012|4012|4011.5|962
1621334040000|2021-05-18 10:34:00|4013|4012.5|4012.5|4012|4013|4012.5|4012|4011.5|3478
1621334050000|2021-05-18 10:34:10|4013||4013||4013||4013||0
1621334060000|2021-05-18 10:34:20|4012.5|4012.5|4012.5|4012|4012.5|4012.5|4012.5|4012|2
1621334080000|2021-05-18 10:34:40|4012|4011.5|4012|4011.5|4012.5|4012|4012|4011.5|887
1621334090000|2021-05-18 10:34:50|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|0
1621334100000|2021-05-18 10:35:00|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|333
1621334110000|2021-05-18 10:35:10|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|100
1621334130000|2021-05-18 10:35:30|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|767
1621334140000|2021-05-18 10:35:40|4011.5|4011|4012|4011.5|4012|4011.5|4011.5|4011|461
1621334150000|2021-05-18 10:35:50|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|77
1621334160000|2021-05-18 10:36:00|||||||||158
1621334170000|2021-05-18 10:36:10|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|290
1621334190000|2021-05-18 10:36:30|||||||||349
1621334200000|2021-05-18 10:36:40|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|40
1621334220000|2021-05-18 10:37:00|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|495
1621334230000|2021-05-18 10:37:10|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|52
1621334240000|2021-05-18 10:37:20|4011|4010.5|4011.5|4010.5|4012|4011.5|4010.5|4010|5505
1621334250000|2021-05-18 10:37:30|4011|4010|4011|4010|4011.5|4010|4011|4010|548
1621334260000|2021-05-18 10:37:40||4010.5||4010.5||4010.5||4010|0
1621334270000|2021-05-18 10:37:50|4011.5|4011|4011.5|4010.5|4011.5|4011|4011.5|4010.5|1334
1621334280000|2021-05-18 10:38:00|4011|4011|4012|4011|4012.5|4012|4011|4010.5|3635
1621334290000|2021-05-18 10:38:10|4012.5|4011.5|4012|4011.5|4012.5|4011.5|4012|4011|1482
1621334300000|2021-05-18 10:38:20|4012.5||4012||4012.5||4012||0
1621334310000|2021-05-18 10:38:30|4012.5|4012|4013|4012.5|4013|4012.5|4012.5|4012|293
1621334320000|2021-05-18 10:38:40||4012||4012||4012||4012|0
1621334330000|2021-05-18 10:38:50|4012.5|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|1452
1621334340000|2021-05-18 10:39:00|||||||||200
1621334370000|2021-05-18 10:39:30|||||||||33
1621334380000|2021-05-18 10:39:40|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|472
1621334390000|2021-05-18 10:39:50|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|234
1621334400000|2021-05-18 10:40:00|4013|4012.5|4013|4012.5|4013|4012.5|4012.5|4012|575
1621334410000|2021-05-18 10:40:10|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|1342
1621334430000|2021-05-18 10:40:30|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|977
1621334440000|2021-05-18 10:40:40|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|1673
1621334480000|2021-05-18 10:41:20|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|98
1621334490000|2021-05-18 10:41:30|4012|4011.5|4011.5|4011|4012|4011.5|4011.5|4010.5|1171
1621334510000|2021-05-18 10:41:50|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|703
1621334520000|2021-05-18 10:42:00|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|88
1621334530000|2021-05-18 10:42:10|4011|4010.5|4011.5|4010.5|4011.5|4010.5|4011|4010.5|1909
1621334540000|2021-05-18 10:42:20||4011||4011||4011||4011|0
1621334550000|2021-05-18 10:42:30|4012|4011.5|4013.5|4013|4013.5|4013|4012|4011.5|1523
1621334560000|2021-05-18 10:42:40|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|0
1621334570000|2021-05-18 10:42:50|||||||||100
1621334580000|2021-05-18 10:43:00|4013.5|4013|4013.5|4013|4013.5|4013|4013|4012.5|1140
1621334600000|2021-05-18 10:43:20|4013|4012.5|4013|4012.5|4013|4012.5|4012.5|4012|763
1621334610000|2021-05-18 10:43:30|||||||||314
1621334630000|2021-05-18 10:43:50|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|263
1621334660000|2021-05-18 10:44:20|4013|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|2039
1621334670000|2021-05-18 10:44:30|4013||4013||4013||4013||811
1621334680000|2021-05-18 10:44:40||4012.5||4012.5||4012.5||4012.5|0
1621334690000|2021-05-18 10:44:50||4012||4012||4012||4012|0
1621334700000|2021-05-18 10:45:00|4012.5|4011.5|4012.5|4011.5|4012.5|4011.5|4012.5|4011.5|0
1621334710000|2021-05-18 10:45:10||4012||4012||4012||4012|0
1621334720000|2021-05-18 10:45:20|||||||||109
1621334730000|2021-05-18 10:45:30|4013|4012.5|4013|4012.5|4013.5|4013|4013|4012.5|1108
1621334740000|2021-05-18 10:45:40|4013.5|4013|4014.5|4014|4014.5|4014|4013.5|4013|3484
1621334750000|2021-05-18 10:45:50|||||||||33
1621334760000|2021-05-18 10:46:00|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|1328
1621334770000|2021-05-18 10:46:10|||||||||700
1621334790000|2021-05-18 10:46:30|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|1325
1621334800000|2021-05-18 10:46:40|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|274
1621334810000|2021-05-18 10:46:50|4013.5|4013|4013.5|4013|4013.5|4013|4013|4012.5|2050
1621334830000|2021-05-18 10:47:10|4014||4013.5||4014||4013.5||24
1621334860000|2021-05-18 10:47:40|4013|4012.5|4012.5|4012|4013|4012.5|4012.5|4012|1671
1621334870000|2021-05-18 10:47:50|||||||||522
1621334890000|2021-05-18 10:48:10|||||||||150
1621334910000|2021-05-18 10:48:30|||||||||30
1621334920000|2021-05-18 10:48:40|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012|255
1621334930000|2021-05-18 10:48:50|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|600
1621334940000|2021-05-18 10:49:00||4012.5||4012.5||4012.5||4012.5|0
1621334950000|2021-05-18 10:49:10|4013||4013||4013||4013||0
1621334960000|2021-05-18 10:49:20|||||||||50
1621334970000|2021-05-18 10:49:30|4013.5|4013|4013|4012.5|4013.5|4013|4013|4012.5|858
1621334990000|2021-05-18 10:49:50|4013.5||4013.5||4013.5||4013.5||0
1621335000000|2021-05-18 10:50:00|4013|4013|4013|4012.5|4013|4013|4013|4012.5|0
1621335010000|2021-05-18 10:50:10|4012.5|4012|4013|4012|4013|4012|4012.5|4012|987
1621335020000|2021-05-18 10:50:20|4012.5|4012.5|4012|4011.5|4012.5|4012.5|4012|4011.5|501
1621335030000|2021-05-18 10:50:30|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|50
1621335040000|2021-05-18 10:50:40|4013|4012.5|4013|4012|4013|4012.5|4012.5|4012|999
1621335050000|2021-05-18 10:50:50|4012.5||4012.5||4012.5||4012.5||0
1621335060000|2021-05-18 10:51:00|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|53
1621335070000|2021-05-18 10:51:10||4012||4012.5||4012.5||4012|0
1621335090000|2021-05-18 10:51:30|4012.5|4012|4012.5|4012|4013|4012.5|4012.5|4012|933
1621335120000|2021-05-18 10:52:00|4013|4012.5|4013|4012|4013|4012.5|4013|4012|322
1621335130000|2021-05-18 10:52:10|4012.5|4012.5|4013.5|4013|4013.5|4013|4012.5|4012.5|873
1621335140000|2021-05-18 10:52:20|||||||||100
1621335160000|2021-05-18 10:52:40|||||||||100
1621335170000|2021-05-18 10:52:50|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|47
1621335180000|2021-05-18 10:53:00|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|489
1621335190000|2021-05-18 10:53:10|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|305
1621335200000|2021-05-18 10:53:20|4014.5|4014|4014.5|4014|4014.5|4014|4014|4014|770
1621335210000|2021-05-18 10:53:30|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|81
1621335220000|2021-05-18 10:53:40|4014.5|4014|4015|4014|4015|4014|4014.5|4014|0
1621335230000|2021-05-18 10:53:50|4015.5|4014.5|4016.5|4016|4017|4016.5|4015|4014.5|15670
1621335240000|2021-05-18 10:54:00|4017|4015.5|4016|4015.5|4017|4015.5|4016|4015.5|965
1621335260000|2021-05-18 10:54:20|||||||||81
1621335270000|2021-05-18 10:54:30|4016.5|4016|4016.5|4015.5|4016.5|4016|4016.5|4015.5|702
1621335280000|2021-05-18 10:54:40|4016||4016||4016||4016||4
1621335290000|2021-05-18 10:54:50|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|683
1621335300000|2021-05-18 10:55:00|||||||||10
1621335310000|2021-05-18 10:55:10|4016|4015.5|4015.5|4015|4016|4015.5|4015.5|4015|631
1621335320000|2021-05-18 10:55:20|4016|4015.5|4015.5|4015|4016|4015.5|4015.5|4015|221
1621335340000|2021-05-18 10:55:40|4016|4015.5|4015.5|4015|4016|4015.5|4015.5|4015|578
1621335350000|2021-05-18 10:55:50|||||||||184
1621335360000|2021-05-18 10:56:00|4016|4015.5|4016|4015.5|4016|4015.5|4016|4015.5|210
1621335380000|2021-05-18 10:56:20|4016.5|4016|4016|4015.5|4016.5|4016|4015|4014.5|2888
1621335390000|2021-05-18 10:56:30|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|382
1621335400000|2021-05-18 10:56:40|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|547
1621335410000|2021-05-18 10:56:50|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016|2679
1621335420000|2021-05-18 10:57:00|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|314
1621335430000|2021-05-18 10:57:10|4017.5|4017|4017.5|4017|4017.5|4017|4017|4016.5|430
1621335440000|2021-05-18 10:57:20|4018|4017.5|4018|4017.5|4018|4017.5|4018|4017.5|2711
1621335450000|2021-05-18 10:57:30|4018.5|4018|4018.5|4018|4018.5|4018|4018|4017.5|6054
1621335460000|2021-05-18 10:57:40|4018|4017.5|4017|4016.5|4018|4017.5|4017|4016.5|2305
1621335470000|2021-05-18 10:57:50|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|1429
1621335480000|2021-05-18 10:58:00|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|387
1621335500000|2021-05-18 10:58:20|4016.5|4016|4017|4016.5|4017|4016.5|4016.5|4016|333
1621335520000|2021-05-18 10:58:40|4017.5|4017|4017.5|4017|4017.5|4017|4017.5|4017|345
1621335530000|2021-05-18 10:58:50||4016.5||4017||4017||4016.5|0
1621335540000|2021-05-18 10:59:00|4018|4017.5|4018|4017.5|4018.5|4018|4018|4017.5|820
1621335550000|2021-05-18 10:59:10|4017.5|4017|4018.5|4017.5|4018.5|4017.5|4017.5|4017|232
1621335560000|2021-05-18 10:59:20|4018||4018||4018.5||4018||0
1621335570000|2021-05-18 10:59:30|4017.5|4017|4018|4017|4018|4017|4017.5|4017|0
1621335580000|2021-05-18 10:59:40|4018.5|4017.5|4018|4017.5|4018.5|4017.5|4018|4017.5|0
1621335590000|2021-05-18 10:59:50|4018.5|4018|4018|4017.5|4018.5|4018|4018|4017.5|131
1621335600000|2021-05-18 11:00:00|4017.5|4017|4017.5|4017|4018|4017|4016.5|4016|4300
1621335610000|2021-05-18 11:00:10|4018|4017.5|4018|4017.5|4018|4017.5|4018|4017.5|74
1621335620000|2021-05-18 11:00:20|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|586
1621335630000|2021-05-18 11:00:30|||||||||5
1621335650000|2021-05-18 11:00:50|||||||||9
1621335670000|2021-05-18 11:01:10|4017.5|4017|4017.5|4017|4017.5|4017|4017.5|4017|554
1621335680000|2021-05-18 11:01:20|||||||||99
1621335690000|2021-05-18 11:01:30|||||||||165
1621335700000|2021-05-18 11:01:40|4018|4017.5|4018|4017|4018|4017.5|4017.5|4017|2743
1621335710000|2021-05-18 11:01:50|4017.5|4017.5|4018|4017.5|4018|4017.5|4017.5|4017|1
1621335730000|2021-05-18 11:02:10|4018.5|4018|4019.5|4019|4019.5|4019|4018.5|4018|3193
1621335740000|2021-05-18 11:02:20|4020|4020|4020|4019.5|4020.5|4020|4019.5|4019.5|9809
1621335760000|2021-05-18 11:02:40|||||||||53
1621335770000|2021-05-18 11:02:50|||||||||201
1621335780000|2021-05-18 11:03:00|4019.5|4019|4018.5|4018|4019.5|4019|4017|4016|6963
1621335790000|2021-05-18 11:03:10|4019|4018.5|4019|4018.5|4019|4018.5|4018.5|4017.5|1208
1621335800000|2021-05-18 11:03:20|4018.5|4018|4018.5|4018|4018.5|4018|4018.5|4018|457
1621335810000|2021-05-18 11:03:30|4018|4017.5|4017.5|4017|4018|4017.5|4017.5|4017|227
1621335820000|2021-05-18 11:03:40|4017|4016.5|4017|4016|4017|4016.5|4017|4016|253
1621335830000|2021-05-18 11:03:50||4016.5||4016.5||4016.5||4016.5|0
1621335850000|2021-05-18 11:04:10|4017.5|4017|4017.5|4017|4017.5|4017|4017.5|4017|219
1621335870000|2021-05-18 11:04:30||4016.5||4016.5||4016.5||4016.5|0
1621335880000|2021-05-18 11:04:40|4017||4017||4017||4017||766
1621335890000|2021-05-18 11:04:50|4017.5||4017.5||4017.5||4017.5||0
1621335900000|2021-05-18 11:05:00|4017||4017.5||4017.5||4017||0
1621335910000|2021-05-18 11:05:10|4017|4017|4017.5|4017|4018|4017.5|4016.5|4016|5877
1621335920000|2021-05-18 11:05:20|4018|4017.5|4018|4017|4018|4017.5|4018|4017|200
1621335930000|2021-05-18 11:05:30|4018.5|4017.5|4019.5|4019|4019.5|4019|4018.5|4017.5|848
1621335950000|2021-05-18 11:05:50|4020|4019.5|4020.5|4020|4020.5|4020|4020|4019.5|419
1621335960000|2021-05-18 11:06:00|4021|4020.5|4022.5|4022|4022.5|4022|4021|4020.5|6434
1621335970000|2021-05-18 11:06:10|4022|4021.5|4022|4021.5|4022.5|4022|4021.5|4021|1123
1621335980000|2021-05-18 11:06:20|4021.5|4021|4022|4021.5|4022|4021.5|4021.5|4021|534
1621335990000|2021-05-18 11:06:30|4023|4022|4023.5|4023|4024|4023.5|4023|4022|4336
1621336000000|2021-05-18 11:06:40|4023|4022.5|4022.5|4022|4023.5|4022.5|4022.5|4022|1414
1621336010000|2021-05-18 11:06:50|4022|4021.5|4022|4021|4022|4021.5|4022|4021|0
1621336020000|2021-05-18 11:07:00||4021.5||4021.5||4021.5||4021|0
1621336030000|2021-05-18 11:07:10||4021||4021.5||4021.5||4021|250
1621336040000|2021-05-18 11:07:20|4022.5|4022|4023.5|4022.5|4023.5|4023|4022.5|4022|2491
1621336060000|2021-05-18 11:07:40|4023|4022|4022.5|4022|4023|4022|4022.5|4022|315
1621336070000|2021-05-18 11:07:50|4022|4021.5|4022.5|4021.5|4022.5|4022|4022|4021.5|779
1621336080000|2021-05-18 11:08:00||4022||4021.5||4022||4021.5|0
1621336090000|2021-05-18 11:08:10|4022|4022|4021|4020.5|4022|4022|4021|4020|1799
1621336100000|2021-05-18 11:08:20|4020.5|4020|4021|4020.5|4021|4020.5|4020.5|4020|1128
1621336110000|2021-05-18 11:08:30|4020.5|4020|4020.5|4020|4021|4020.5|4020.5|4020|93
1621336130000|2021-05-18 11:08:50|4021|4020.5|4021.5|4021|4022|4021|4021|4020.5|707
1621336140000|2021-05-18 11:09:00||4020.5||4020.5||4020.5||4020.5|188
1621336150000|2021-05-18 11:09:10|4022|4021|4021.5|4021|4022|4021.5|4021.5|4021|212
1621336160000|2021-05-18 11:09:20|4022|4021.5|4022|4021.5|4022.5|4022|4022|4021.5|634
1621336170000|2021-05-18 11:09:30|4022.5||4022.5||4022.5||4022.5||0
1621336180000|2021-05-18 11:09:40|4022|4021|4021.5|4021|4022|4021|4021.5|4021|864
1621336190000|2021-05-18 11:09:50|4022||4022||4022||4022||0
1621336200000|2021-05-18 11:10:00|4021.5|4020.5|4022|4021.5|4022|4021.5|4021|4020.5|2055
1621336210000|2021-05-18 11:10:10|4022.5|4022|4023|4022.5|4023|4022.5|4022.5|4022|591
1621336220000|2021-05-18 11:10:20|4022.5|4022|4022.5|4022|4022.5|4022|4022.5|4022|74
1621336230000|2021-05-18 11:10:30|4023|4022.5|4022.5|4022|4023|4022.5|4022.5|4022|429
1621336240000|2021-05-18 11:10:40|4023|4022.5|4023|4022.5|4023|4022.5|4023|4022.5|0
1621336250000|2021-05-18 11:10:50|4023.5|4023|4024|4023|4024|4023|4023.5|4023|431
1621336260000|2021-05-18 11:11:00|4023.5|4022.5|4023|4022.5|4023.5|4022.5|4023|4022.5|449
1621336270000|2021-05-18 11:11:10|4022.5|4022|4022.5|4022|4023|4022|4022.5|4022|1004
1621336280000|2021-05-18 11:11:20|4022|4021.5|4022|4021.5|4022|4021.5|4022|4021.5|206
1621336290000|2021-05-18 11:11:30|4022.5|4022|4022.5|4022|4022.5|4022|4022.5|4022|0
1621336300000|2021-05-18 11:11:40|||||||||50
1621336320000|2021-05-18 11:12:00|4022|4021.5|4021.5|4021|4022|4021.5|4021.5|4021|605
1621336330000|2021-05-18 11:12:10|4022|4021.5|4021.5|4021|4022|4021.5|4021.5|4021|369
1621336340000|2021-05-18 11:12:20|4022|4021.5|4019.5|4018.5|4022|4021.5|4019|4018.5|3970
1621336350000|2021-05-18 11:12:30|4020|4019|4020.5|4020|4021.5|4021|4020|4019|607
1621336360000|2021-05-18 11:12:40|4020|4019.5|4020.5|4019.5|4020.5|4019.5|4020|4019.5|528
1621336370000|2021-05-18 11:12:50||4020||4020||4020||4019.5|58
1621336380000|2021-05-18 11:13:00|4020|4019.5|4020|4019.5|4020|4020|4020|4019.5|0
1621336390000|2021-05-18 11:13:10|4020.5|4020|4020.5|4019.5|4020.5|4020|4020|4019.5|0
1621336400000|2021-05-18 11:13:20|4020||4020||4020||4020||114
1621336410000|2021-05-18 11:13:30|4020.5|4020|4020.5|4020|4020.5|4020|4020.5|4020|228
1621336430000|2021-05-18 11:13:50|4021|4020.5|4020.5|4020|4021.5|4021|4020.5|4020|1713
1621336440000|2021-05-18 11:14:00|4021|4020.5|4020.5|4020|4021|4020.5|4020.5|4020|88
1621336450000|2021-05-18 11:14:10|4020|4019.5|4021|4020.5|4021|4020.5|4020|4019.5|1361
1621336460000|2021-05-18 11:14:20|4020.5|4020|4020.5|4020|4020.5|4020|4020|4019.5|3
1621336480000|2021-05-18 11:14:40|4020|4019.5|4020|4019.5|4020.5|4020|4020|4019.5|478
1621336490000|2021-05-18 11:14:50|4020.5|4020|4020.5|4020|4020.5|4020|4020.5|4020|523
1621336500000|2021-05-18 11:15:00|4021|4020.5|4021|4020.5|4022|4021|4021|4020.5|1124
1621336510000|2021-05-18 11:15:10|4021.5|4020|4020|4019.5|4021.5|4020|4020|4019.5|1269
1621336520000|2021-05-18 11:15:20|4019.5|4019|4019.5|4019|4019.5|4019|4019.5|4018.5|150
1621336530000|2021-05-18 11:15:30|4020|4019.5|4020.5|4020|4021|4020.5|4020|4019.5|1140
1621336540000|2021-05-18 11:15:40|4020|4019.5|4019|4018|4020|4019.5|4019|4018|1829
1621336550000|2021-05-18 11:15:50|4018.5||4019||4019||4018.5||0
1621336560000|2021-05-18 11:16:00|4018.5|4017.5|4018|4017.5|4018.5|4017.5|4018|4017.5|160
1621336590000|2021-05-18 11:16:30|4018.5|4018|4018.5|4017.5|4018.5|4018|4018.5|4017.5|88
1621336600000|2021-05-18 11:16:40|4018|4018|4018|4017.5|4018|4018|4018|4017.5|140
1621336630000|2021-05-18 11:17:10|4018.5|4018|4019|4018.5|4019|4018.5|4018.5|4018|410
1621336650000|2021-05-18 11:17:30|4019.5|4019|4019.5|4019|4019.5|4019|4019.5|4018.5|1150
1621336660000|2021-05-18 11:17:40|4020|4019.5|4018|4017.5|4020|4019.5|4018|4017.5|4081
1621336670000|2021-05-18 11:17:50|4018.5|4018|4018.5|4017.5|4018.5|4018|4018.5|4017.5|327
1621336680000|2021-05-18 11:18:00|4018||4018.5||4018.5||4018||0
1621336690000|2021-05-18 11:18:10|4019|4018|4019|4018|4019|4018|4019|4018|0
1621336700000|2021-05-18 11:18:20|4018.5|4018.5|4019|4018.5|4019|4018.5|4018.5|4018.5|0
1621336720000|2021-05-18 11:18:40|4018.5|4018|4019|4018.5|4019|4018.5|4018.5|4018|590
1621336730000|2021-05-18 11:18:50|4019.5|4019|4020|4019.5|4020.5|4020|4019.5|4019|490
1621336740000|2021-05-18 11:19:00|4020.5|4020|4019.5|4019|4020.5|4020|4019.5|4019|1702
1621336750000|2021-05-18 11:19:10|4020|4018.5|4019|4018|4020|4018.5|4019|4018|2648
1621336760000|2021-05-18 11:19:20||4018.5||4018.5||4018.5||4018.5|0
1621336780000|2021-05-18 11:19:40|4019.5|4019|4019.5|4018.5|4019.5|4019|4019.5|4018.5|0
1621336790000|2021-05-18 11:19:50||4019||4019||4019||4019|0
1621336800000|2021-05-18 11:20:00|4020|4019.5|4020|4019.5|4020|4019.5|4019.5|4019|490
1621336810000|2021-05-18 11:20:10|4019.5|4019|4019|4018.5|4019.5|4019|4019|4018.5|663
1621336820000|2021-05-18 11:20:20|4019.5|4019|4019.5|4019|4019.5|4019|4019.5|4019|955
1621336830000|2021-05-18 11:20:30|4020|4019.5|4020|4019|4020|4019.5|4019.5|4019|22
1621336840000|2021-05-18 11:20:40|4019.5|4019.5|4020|4019|4020|4019.5|4019.5|4019|964
1621336850000|2021-05-18 11:20:50||4019.5||4019.5||4019.5||4019.5|201
1621336860000|2021-05-18 11:21:00|4019.5|4019|4020|4019.5|4020|4019.5|4019.5|4019|473
1621336870000|2021-05-18 11:21:10|||||||||345
1621336880000|2021-05-18 11:21:20|4019.5|4019|4020|4019.5|4020|4019.5|4019.5|4019|2480
1621336890000|2021-05-18 11:21:30|4019.5|4019|4019.5|4019|4019.5|4019|4019.5|4019|63
1621336900000|2021-05-18 11:21:40|4019|4018.5|4018.5|4018|4019|4018.5|4018.5|4018|133
1621336910000|2021-05-18 11:21:50|4019|4018.5|4018.5|4018|4019|4018.5|4018.5|4018|435
1621336920000|2021-05-18 11:22:00|4018|4017.5|4017.5|4017|4018|4017.5|4017.5|4017|0
1621336930000|2021-05-18 11:22:10|4017|4016.5|4016|4015.5|4017|4016.5|4015.5|4015|1891
1621336940000|2021-05-18 11:22:20|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|904
1621336950000|2021-05-18 11:22:30|4016|4015.5|4017.5|4017|4017.5|4017|4016|4015.5|3895
1621336960000|2021-05-18 11:22:40|4018|4017.5|4016|4015.5|4019|4018.5|4016|4015.5|22797
1621336970000|2021-05-18 11:22:50|4016.5|4016|4016.5|4016|4017|4016|4016.5|4016|534
1621336980000|2021-05-18 11:23:00|4017|4016.5|4016.5|4015.5|4017|4016.5|4016.5|4015.5|1207
1621336990000|2021-05-18 11:23:10||4016||4016||4016||4015.5|1
1621337000000|2021-05-18 11:23:20||4015.5||4015.5||4015.5||4015.5|0
1621337010000|2021-05-18 11:23:30|4016|4015|4015|4014|4016|4015|4014|4013.5|389
1621337020000|2021-05-18 11:23:40|4014.5|4014.5|4015|4014|4015|4014.5|4014.5|4014|324
1621337030000|2021-05-18 11:23:50|4015.5|4014.5|4015.5|4015|4015.5|4015|4015.5|4014.5|0
1621337040000|2021-05-18 11:24:00|4015|4014.5|4015.5|4014.5|4015.5|4014.5|4015|4014.5|814
1621337050000|2021-05-18 11:24:10||4015||4014.5||4015||4014.5|0
1621337070000|2021-05-18 11:24:30|4015||4015||4015||4015||0
1621337090000|2021-05-18 11:24:50|4014.5|4014|4013|4012.5|4014.5|4014|4013|4012.5|1793
1621337100000|2021-05-18 11:25:00|4012.5|4012|4012.5|4011.5|4012.5|4012.5|4012.5|4011.5|3
1621337110000|2021-05-18 11:25:10|4013|4012|4011.5|4011|4013.5|4012.5|4011.5|4011|10545
1621337120000|2021-05-18 11:25:20|4012|4011.5|4010|4009|4012|4011.5|4009.5|4009|7839
1621337130000|2021-05-18 11:25:30|4009.5|4009.5|4010.5|4009.5|4010.5|4010|4009.5|4009.5|233
1621337140000|2021-05-18 11:25:40|4011|4010|4011.5|4011|4012|4011.5|4010.5|4010|3807
1621337150000|2021-05-18 11:25:50|4011|4010.5|4010|4009.5|4011.5|4010.5|4010|4009.5|6044
1621337160000|2021-05-18 11:26:00|4010.5|4010|4010.5|4009.5|4011|4010.5|4010|4009.5|689
1621337170000|2021-05-18 11:26:10|4010|4010|4010.5|4010|4010.5|4010|4010|4009.5|1024
1621337180000|2021-05-18 11:26:20|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|1418
1621337190000|2021-05-18 11:26:30|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4009|474
1621337200000|2021-05-18 11:26:40|4010|4008.5|4009|4008|4010|4008.5|4008.5|4008|390
1621337210000|2021-05-18 11:26:50|4008.5|4008.5|4009.5|4008.5|4009.5|4009|4008.5|4008.5|500
1621337220000|2021-05-18 11:27:00|4009|4008|4008|4007|4009.5|4008|4007.5|4007|0
1621337230000|2021-05-18 11:27:10|4008.5|4007.5|4008.5|4008|4009|4008.5|4008.5|4007|445
1621337240000|2021-05-18 11:27:20|4009|4008.5|4009|4008.5|4009.5|4009|4008.5|4008|865
1621337250000|2021-05-18 11:27:30|4009.5|4009|4010.5|4010|4011|4010.5|4009.5|4009|7701
1621337260000|2021-05-18 11:27:40|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|438
1621337270000|2021-05-18 11:27:50||4010||4010.5||4010.5||4010|0
1621337280000|2021-05-18 11:28:00|4011.5|4011|4012|4011.5|4012|4011.5|4011.5|4011|60
1621337290000|2021-05-18 11:28:10|4012.5|4012|4013.5|4013|4014|4013.5|4012.5|4012|331
1621337300000|2021-05-18 11:28:20|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|444
1621337310000|2021-05-18 11:28:30|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|427
1621337320000|2021-05-18 11:28:40|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|92
1621337330000|2021-05-18 11:28:50|4014|4013.5|4015|4014|4015|4014|4014|4013|484
1621337340000|2021-05-18 11:29:00|4014.5|4014.5|4014.5|4014|4015|4014.5|4014.5|4013.5|1035
1621337350000|2021-05-18 11:29:10|4015||4014.5||4015||4014.5||1000
1621337360000|2021-05-18 11:29:20|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014|0
1621337370000|2021-05-18 11:29:30|4015.5|4015|4015|4014|4015.5|4015|4014.5|4014|2954
1621337380000|2021-05-18 11:29:40|4015.5|4014.5|4015.5|4015|4016|4015|4015|4014.5|2039
1621337390000|2021-05-18 11:29:50|4016||4015.5||4016||4015.5||0
1621337400000|2021-05-18 11:30:00|4016|4014.5|4014|4013.5|4016|4014.5|4014|4013.5|1315
1621337410000|2021-05-18 11:30:10|4013.5|4013|4014|4013.5|4014|4013.5|4013.5|4013|708
1621337420000|2021-05-18 11:30:20|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|293
1621337430000|2021-05-18 11:30:30|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|433
1621337460000|2021-05-18 11:31:00|4013.5|4013|4014.5|4014|4015|4014|4013.5|4013|2768
1621337470000|2021-05-18 11:31:10|4015|4014.5|4015.5|4015|4015.5|4015|4015|4014.5|121
1621337490000|2021-05-18 11:31:30|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|150
1621337510000|2021-05-18 11:31:50|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|81
1621337530000|2021-05-18 11:32:10|4015|4014.5|4015.5|4015|4015.5|4015|4015|4014.5|751
1621337540000|2021-05-18 11:32:20|4016|4015.5|4017.5|4017|4018|4017|4016|4015.5|954
1621337550000|2021-05-18 11:32:30|4017|4016.5|4017|4016|4017|4016.5|4016.5|4016|1182
1621337560000|2021-05-18 11:32:40|4016.5||4017||4017||4016.5||0
1621337570000|2021-05-18 11:32:50|4016.5|4016.5|4016.5|4016|4016.5|4016.5|4016.5|4016|0
1621337580000|2021-05-18 11:33:00|4016|4015.5|4015.5|4014.5|4016|4015.5|4015|4014.5|1799
1621337590000|2021-05-18 11:33:10|4016|4015|4016.5|4015.5|4016.5|4016|4016|4015|1008
1621337600000|2021-05-18 11:33:20|4016|4016|4016|4015.5|4016|4016|4016|4015.5|50
1621337610000|2021-05-18 11:33:30|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|171
1621337620000|2021-05-18 11:33:40|4017|4016.5|4016|4015|4017|4016.5|4015.5|4015|329
1621337630000|2021-05-18 11:33:50|4015.5|4014.5|4016.5|4016|4016.5|4016|4015.5|4014.5|2332
1621337640000|2021-05-18 11:34:00|4017|4015.5|4017|4016|4017|4016.5|4016.5|4015.5|4178
1621337650000|2021-05-18 11:34:10|4016.5|4015.5|4016.5|4015.5|4017|4015.5|4016|4015.5|208
1621337660000|2021-05-18 11:34:20||4016||4016||4016||4015.5|0
1621337670000|2021-05-18 11:34:30|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|847
1621337680000|2021-05-18 11:34:40|||||||||23
1621337710000|2021-05-18 11:35:10|4016.5|4016|4016|4015|4016.5|4016|4016|4015|913
1621337720000|2021-05-18 11:35:20|4015.5|4014.5|4016|4015|4016|4015|4013|4012.5|5036
1621337730000|2021-05-18 11:35:30|4015.5|4015.5|4017|4016.5|4017.5|4017|4015.5|4015.5|1180
1621337740000|2021-05-18 11:35:40|4017.5|4016|4017|4016.5|4017.5|4016.5|4017|4016|1545
1621337760000|2021-05-18 11:36:00|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|517
1621337780000|2021-05-18 11:36:20|4017.5|4017|4018|4017.5|4018|4017.5|4017.5|4017|604
1621337790000|2021-05-18 11:36:30|4018.5|4018|4018|4017.5|4018.5|4018|4018|4017.5|4232
1621337820000|2021-05-18 11:37:00|4017.5|4017|4017.5|4017|4017.5|4017.5|4017.5|4017|0
1621337830000|2021-05-18 11:37:10|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4016|1547
1621337840000|2021-05-18 11:37:20|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|274
1621337850000|2021-05-18 11:37:30|4016.5|4016|4016.5|4016|4017|4016|4016.5|4016|1055
1621337860000|2021-05-18 11:37:40|||||||||90
1621337870000|2021-05-18 11:37:50|4016|4015.5|4016|4015|4016|4015.5|4016|4015|160
1621337880000|2021-05-18 11:38:00||4015.5||4015||4015.5||4015|5
1621337890000|2021-05-18 11:38:10|4015.5|4015.5|4015|4014.5|4015.5|4015.5|4015|4014.5|2167
1621337920000|2021-05-18 11:38:40|4014.5|4014|4013.5|4013|4014.5|4014|4013.5|4013|669
1621337930000|2021-05-18 11:38:50|4014|4013.5|4014.5|4014|4014.5|4014|4014|4013.5|368
1621337940000|2021-05-18 11:39:00|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|317
1621337960000|2021-05-18 11:39:20|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|540
1621337990000|2021-05-18 11:39:50|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|523
1621338010000|2021-05-18 11:40:10|4015|4014.5|4014.5|4014|4015.5|4014.5|4014.5|4014|956
1621338030000|2021-05-18 11:40:30|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|1214
1621338050000|2021-05-18 11:40:50|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|100
1621338060000|2021-05-18 11:41:00|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|331
1621338080000|2021-05-18 11:41:20|4015||4014.5||4015||4014.5||380
1621338110000|2021-05-18 11:41:50|4015|4014.5|4015|4014|4015|4014.5|4015|4014|283
1621338120000|2021-05-18 11:42:00|4014.5|4014.5|4014.5|4014|4014.5|4014.5|4014.5|4014|88
1621338140000|2021-05-18 11:42:20|4015|4014.5|4015|4014.5|4015|4014.5|4014.5|4014|1041
1621338150000|2021-05-18 11:42:30|||||||||110
1621338160000|2021-05-18 11:42:40|4014.5|4014|4015|4014.5|4015|4014.5|4014|4013.5|3320
1621338170000|2021-05-18 11:42:50||4014||4014.5||4014.5||4014|1
1621338190000|2021-05-18 11:43:10|||||||||565
1621338200000|2021-05-18 11:43:20|4014.5|4014|4014.5|4014|4015|4014.5|4014.5|4014|765
1621338220000|2021-05-18 11:43:40|4014|4013.5|4014|4013|4014|4013.5|4013.5|4013|1212
1621338230000|2021-05-18 11:43:50|4013.5|4012.5|4014|4013.5|4014|4013.5|4013|4012.5|2231
1621338240000|2021-05-18 11:44:00|4013.5|4013|4013.5|4013|4013.5|4013.5|4013.5|4013|150
1621338250000|2021-05-18 11:44:10|4014|4013.5|4013.5|4013|4014|4013.5|4013.5|4013|893
1621338260000|2021-05-18 11:44:20|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|2760
1621338270000|2021-05-18 11:44:30||4012||4012.5||4012.5||4012|419
1621338280000|2021-05-18 11:44:40|4013.5|4013|4013|4012.5|4013.5|4013|4013|4012.5|886
1621338290000|2021-05-18 11:44:50|4013.5|4013|4014|4013.5|4014.5|4014|4013|4013|4485
1621338300000|2021-05-18 11:45:00|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|1202
1621338310000|2021-05-18 11:45:10|4014|4013.5|4014.5|4014|4014.5|4014|4013.5|4013|2864
1621338320000|2021-05-18 11:45:20|4015|4014.5|4015|4014.5|4015|4014.5|4014.5|4014|1454
1621338330000|2021-05-18 11:45:30|4015.5|4015|4016.5|4016|4017|4016|4015.5|4014.5|4453
1621338340000|2021-05-18 11:45:40|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4016|1972
1621338350000|2021-05-18 11:45:50|||||||||28
1621338360000|2021-05-18 11:46:00|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4016|2414
1621338380000|2021-05-18 11:46:20|4016|4015.5|4015|4014.5|4016|4015.5|4015|4014.5|845
1621338390000|2021-05-18 11:46:30|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4014.5|1275
1621338400000|2021-05-18 11:46:40|4016|4015.5|4016|4015|4016|4015.5|4016|4015|460
1621338410000|2021-05-18 11:46:50||4015.5||4015.5||4015.5||4015.5|0
1621338420000|2021-05-18 11:47:00|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|0
1621338440000|2021-05-18 11:47:20|4016|4015.5|4016|4015.5|4016.5|4016|4016|4015.5|871
1621338450000|2021-05-18 11:47:30|4016.5|4016|4016.5|4016|4017|4016.5|4016.5|4015.5|1750
1621338460000|2021-05-18 11:47:40|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4016|503
1621338490000|2021-05-18 11:48:10|4016|4015.5|4016|4015.5|4016|4015.5|4016|4015.5|622
1621338500000|2021-05-18 11:48:20|||||||||1
1621338510000|2021-05-18 11:48:30|4016.5|4016|4015.5|4015|4016.5|4016|4015.5|4015|2722
1621338520000|2021-05-18 11:48:40|4016|4015.5|4015.5|4015|4016|4015.5|4015.5|4015|244
1621338530000|2021-05-18 11:48:50|4016|4015.5|4016.5|4016|4016.5|4016|4015.5|4015|1974
1621338540000|2021-05-18 11:49:00|4017|4016.5|4017|4016|4017|4016.5|4017|4016|526
1621338550000|2021-05-18 11:49:10|4016.5|4015.5|4016|4015.5|4016.5|4015.5|4016|4015|4540
1621338560000|2021-05-18 11:49:20|4015.5|4015|4016.5|4016|4016.5|4016|4015.5|4015|282
1621338570000|2021-05-18 11:49:30|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|497
1621338580000|2021-05-18 11:49:40|4016.5|4016|4017|4016.5|4017|4016.5|4016.5|4016|936
1621338590000|2021-05-18 11:49:50|4016.5|4016|4015.5|4015|4016.5|4016|4015.5|4015|12
1621338610000|2021-05-18 11:50:10|4015|4014.5|4015|4014|4015|4014.5|4014.5|4014|845
1621338620000|2021-05-18 11:50:20|4014.5|4014.5|4014|4013.5|4015|4014.5|4014|4013.5|647
1621338630000|2021-05-18 11:50:30|4014.5|4013|4015|4014.5|4015|4014.5|4014.5|4013|87
1621338640000|2021-05-18 11:50:40|4015.5|4015|4015.5|4015|4015.5|4015|4015|4015|1119
1621338650000|2021-05-18 11:50:50|||||||||1
1621338660000|2021-05-18 11:51:00|4016|4015.5|4015.5|4015|4016|4015.5|4015.5|4015|2304
1621338690000|2021-05-18 11:51:30|4016||4015.5||4016||4015.5||0
1621338700000|2021-05-18 11:51:40|4016|4015.5|4016.5|4016|4016.5|4016|4016|4015.5|2007
1621338710000|2021-05-18 11:51:50|4016|4015.5|4016.5|4015.5|4016.5|4015.5|4016|4015.5|359
1621338720000|2021-05-18 11:52:00|4016|4016|4016.5|4015.5|4016.5|4016|4016|4015.5|460
1621338730000|2021-05-18 11:52:10|4017|4016|4017|4016|4017|4016.5|4016.5|4016|1081
1621338740000|2021-05-18 11:52:20|4016.5|4016.5|4017|4016|4017|4016.5|4016.5|4016|456
1621338750000|2021-05-18 11:52:30|4016.5|4016.5|4017|4016|4017|4016.5|4016.5|4016|486
1621338760000|2021-05-18 11:52:40|4016.5||4016.5||4016.5||4016.5||0
1621338770000|2021-05-18 11:52:50|||||||||1
1621338780000|2021-05-18 11:53:00|4016|4015.5|4016|4015|4016|4015.5|4015.5|4015|2180
1621338790000|2021-05-18 11:53:10||4015.5||4015.5||4015.5||4015.5|0
1621338800000|2021-05-18 11:53:20|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|502
1621338830000|2021-05-18 11:53:50|4015|4014.5|4016|4015.5|4017|4016.5|4015|4014.5|5068
1621338840000|2021-05-18 11:54:00|4016.5|4016|4016|4015.5|4016.5|4016|4016|4015.5|120
1621338860000|2021-05-18 11:54:20|4015.5|4015|4016|4015|4016|4015|4015.5|4015|1284
1621338870000|2021-05-18 11:54:30||4015.5||4015||4015.5||4015|0
1621338880000|2021-05-18 11:54:40||4015.5||4015.5||4015.5||4015.5|0
1621338890000|2021-05-18 11:54:50|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|0
1621338910000|2021-05-18 11:55:10|4015|4014.5|4016|4015.5|4016|4015.5|4015|4014.5|2510
1621338930000|2021-05-18 11:55:30|4016.5|4016|4017.5|4017|4017.5|4017|4016.5|4016|417
1621338940000|2021-05-18 11:55:40|4018|4017.5|4018|4017.5|4018|4017.5|4017.5|4017.5|100
1621338960000|2021-05-18 11:56:00|4017.5|4017|4017.5|4017|4017.5|4017|4017|4016.5|2967
1621338970000|2021-05-18 11:56:10||4016.5||4016.5||4017||4016.5|3
1621338980000|2021-05-18 11:56:20|4017|4017|4016.5|4016|4017|4017|4016.5|4016|2746
1621338990000|2021-05-18 11:56:30|4017|4016.5|4017.5|4017|4018|4017|4017|4016.5|1758
1621339010000|2021-05-18 11:56:50|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|1666
1621339020000|2021-05-18 11:57:00|4016.5|4016|4016.5|4016|4016.5|4016|4016|4015.5|2234
1621339040000|2021-05-18 11:57:20|4017|4016.5|4017.5|4017|4018|4017|4017|4016.5|570
1621339050000|2021-05-18 11:57:30|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|610
1621339060000|2021-05-18 11:57:40|4016.5|4016|4017|4016|4017|4016|4016.5|4016|95
1621339070000|2021-05-18 11:57:50||4016.5||4016.5||4016.5||4016.5|0
1621339080000|2021-05-18 11:58:00|4016.5|4016|4017|4016.5|4017|4016.5|4016.5|4016|140
1621339090000|2021-05-18 11:58:10|4017.5|4017|4017.5|4017|4018|4017|4017.5|4017|468
1621339100000|2021-05-18 11:58:20|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|1182
1621339110000|2021-05-18 11:58:30|4016.5|4016|4016.5|4015.5|4016.5|4016|4016|4015.5|367
1621339120000|2021-05-18 11:58:40||4016||4016||4016||4016|0
1621339130000|2021-05-18 11:58:50|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|747
1621339140000|2021-05-18 11:59:00|4017.5|4017|4017.5|4017|4017.5|4017|4017.5|4017|751
1621339150000|2021-05-18 11:59:10|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|150
1621339170000|2021-05-18 11:59:30|4017.5|4017|4017.5|4017|4017.5|4017|4017|4017|769
1621339180000|2021-05-18 11:59:40|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|0
1621339190000|2021-05-18 11:59:50|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|1395
1621339200000|2021-05-18 12:00:00|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|1094
1621339220000|2021-05-18 12:00:20|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|648
1621339230000|2021-05-18 12:00:30|4016|4015.5|4017|4016.5|4017|4016.5|4016|4015.5|4661
1621339250000|2021-05-18 12:00:50|4016.5|4016|4017.5|4016.5|4017.5|4017|4016.5|4016|2104
1621339260000|2021-05-18 12:01:00|4017|4017|4017|4016.5|4017|4017|4016.5|4016|728
1621339270000|2021-05-18 12:01:10|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|153
1621339280000|2021-05-18 12:01:20|4017|4016.5|4017|4016|4017|4016.5|4017|4016|916
1621339290000|2021-05-18 12:01:30||4016.5||4016.5||4016.5||4016.5|0
1621339300000|2021-05-18 12:01:40|4016.5|4016|4016.5|4015.5|4016.5|4016|4016|4015|6760
1621339310000|2021-05-18 12:01:50||4016||4016||4016||4015.5|0
1621339320000|2021-05-18 12:02:00|4017|4016.5|4017.5|4017|4017.5|4017|4017|4016.5|380
1621339330000|2021-05-18 12:02:10|4018|4017.5|4018|4017.5|4018|4017.5|4018|4017.5|501
1621339340000|2021-05-18 12:02:20|4017.5|4017|4017.5|4017|4018|4017.5|4017.5|4017|678
1621339350000|2021-05-18 12:02:30|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4016|2485
1621339360000|2021-05-18 12:02:40|4016|4015.5|4016.5|4016|4016.5|4016|4016|4015.5|1402
1621339370000|2021-05-18 12:02:50|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|1101
1621339380000|2021-05-18 12:03:00|4016.5|4016|4017|4016.5|4017|4016.5|4016.5|4016|109
1621339390000|2021-05-18 12:03:10|4016.5|4016|4016|4015.5|4016.5|4016|4016|4015|3694
1621339400000|2021-05-18 12:03:20|4016.5|4015|4013.5|4013|4016.5|4015|4013.5|4012.5|2333
1621339410000|2021-05-18 12:03:30||4012.5||4013||4013||4012.5|0
1621339420000|2021-05-18 12:03:40|4014|4013.5|4014|4013|4014|4013.5|4014|4013|50
1621339430000|2021-05-18 12:03:50|4013.5||4013.5||4013.5||4013.5||0
1621339450000|2021-05-18 12:04:10|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013|860
1621339460000|2021-05-18 12:04:20||4013||4013.5||4013.5||4013|0
1621339470000|2021-05-18 12:04:30|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|1061
1621339480000|2021-05-18 12:04:40|4015|4014.5|4015|4014.5|4015|4014.5|4014.5|4014|454
1621339490000|2021-05-18 12:04:50|4015.5|4015|4016|4015.5|4016|4015.5|4015.5|4015|877
1621339500000|2021-05-18 12:05:00|4016.5|4016|4017|4016|4017|4016|4016.5|4016|677
1621339510000|2021-05-18 12:05:10|4017.5|4017|4019|4018|4019.5|4018.5|4017.5|4017|7380
1621339520000|2021-05-18 12:05:20|4018.5|4017.5|4017|4016.5|4018.5|4017.5|4017|4016.5|3283
1621339540000|2021-05-18 12:05:40|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|1597
1621339550000|2021-05-18 12:05:50|4016.5|4016|4017|4016.5|4017|4016.5|4016.5|4016|369
1621339560000|2021-05-18 12:06:00|4016.5|4016|4017|4016.5|4017|4016.5|4016.5|4016|238
1621339570000|2021-05-18 12:06:10|4016.5|4016|4017|4016|4017|4016.5|4016|4015.5|1702
1621339580000|2021-05-18 12:06:20|4016.5|4015.5|4016.5|4015.5|4016.5|4016|4016|4015.5|447
1621339590000|2021-05-18 12:06:30|4016|4015|4016|4015.5|4016|4015.5|4015.5|4015|563
1621339600000|2021-05-18 12:06:40|4015.5|4014.5|4014.5|4014|4015.5|4014.5|4014.5|4014|1474
1621339610000|2021-05-18 12:06:50||4013.5||4013.5||4013.5||4013.5|0
1621339620000|2021-05-18 12:07:00|4015|4014|4015|4014|4015|4014.5|4015|4014|770
1621339630000|2021-05-18 12:07:10|4014.5|4013.5|4014.5|4013.5|4014.5|4013.5|4014|4013|104
1621339640000|2021-05-18 12:07:20|4014|4013|4014|4013.5|4014|4013.5|4013.5|4013|0
1621339650000|2021-05-18 12:07:30|4013.5|4013|4013.5|4013|4014|4013|4013.5|4013|155
1621339660000|2021-05-18 12:07:40|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|375
1621339690000|2021-05-18 12:08:10|4014|4013.5|4014.5|4014|4014.5|4014|4014|4013.5|1047
1621339700000|2021-05-18 12:08:20|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|106
1621339710000|2021-05-18 12:08:30|4014.5|4014|4015|4014|4015|4014|4014.5|4014|68
1621339720000|2021-05-18 12:08:40|4014.5|4014.5|4015|4014|4015|4014.5|4014.5|4014|150
1621339730000|2021-05-18 12:08:50|4014.5|4013.5|4015|4014.5|4015|4014.5|4014|4013.5|793
1621339740000|2021-05-18 12:09:00|4014.5|4014|4015|4014.5|4015|4014.5|4014.5|4014|0
1621339750000|2021-05-18 12:09:10|4015.5|4015|4015|4014.5|4015.5|4015|4015|4014.5|1555
1621339760000|2021-05-18 12:09:20|4015.5||4015||4015.5||4015||650
1621339770000|2021-05-18 12:09:30|||||||||41
1621339780000|2021-05-18 12:09:40|4015.5|4015|4015|4014.5|4015.5|4015|4015|4014.5|918
1621339790000|2021-05-18 12:09:50|4014.5|4014|4013.5|4013|4014.5|4014|4013.5|4013|1065
1621339810000|2021-05-18 12:10:10|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|0
1621339820000|2021-05-18 12:10:20|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4011.5|198
1621339830000|2021-05-18 12:10:30|4012|4011.5|4013|4012.5|4013|4012.5|4012|4011.5|590
1621339840000|2021-05-18 12:10:40|4013.5|4012|4013.5|4012.5|4014|4013.5|4013|4012|1232
1621339850000|2021-05-18 12:10:50|4013|4012|4012.5|4012|4013|4012|4012.5|4012|0
1621339870000|2021-05-18 12:11:10|4012|4011.5|4012|4011.5|4012|4011.5|4012|4011.5|1021
1621339880000|2021-05-18 12:11:20|4011.5|4011|4011.5|4010.5|4011.5|4011|4011.5|4010.5|221
1621339890000|2021-05-18 12:11:30|4011|4011|4011|4010.5|4011|4011|4011|4010.5|626
1621339900000|2021-05-18 12:11:40|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|152
1621339910000|2021-05-18 12:11:50|4011|4010.5|4011|4010|4011|4010.5|4011|4010|51
1621339920000|2021-05-18 12:12:00||4010.5||4010.5||4010.5||4010.5|0
1621339930000|2021-05-18 12:12:10|4011.5|4011|4011.5|4011|4011.5|4011|4011|4010.5|1086
1621339940000|2021-05-18 12:12:20|4011|4010.5|4010.5|4010|4011.5|4011|4010.5|4010|2721
1621339950000|2021-05-18 12:12:30|4010|4009.5|4010.5|4009.5|4010.5|4010|4009.5|4009|3118
1621339960000|2021-05-18 12:12:40|4011|4010|4010|4009.5|4011|4010|4010|4009.5|2701
1621339970000|2021-05-18 12:12:50|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|2312
1621339980000|2021-05-18 12:13:00|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|968
1621339990000|2021-05-18 12:13:10|4010.5|4010|4010|4009.5|4011|4010|4010|4009.5|2762
1621340000000|2021-05-18 12:13:20|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|1323
1621340010000|2021-05-18 12:13:30|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|313
1621340020000|2021-05-18 12:13:40|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|1
1621340030000|2021-05-18 12:13:50|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|324
1621340040000|2021-05-18 12:14:00|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|0
1621340080000|2021-05-18 12:14:40|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|7524
1621340090000|2021-05-18 12:14:50|4010.5||4010||4010.5||4010||328
1621340100000|2021-05-18 12:15:00|4009.5|4009|4010|4009|4010|4009|4009.5|4009|309
1621340110000|2021-05-18 12:15:10|4009.5|4009.5|4010|4009.5|4010|4009.5|4009.5|4009|350
1621340120000|2021-05-18 12:15:20||4009||4009.5||4009.5||4009|0
1621340140000|2021-05-18 12:15:40|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|1524
1621340150000|2021-05-18 12:15:50|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|1194
1621340170000|2021-05-18 12:16:10|4010|4009.5|4009|4008|4010|4009.5|4008.5|4008|6252
1621340180000|2021-05-18 12:16:20|4009.5|4008.5|4009.5|4009|4009.5|4009|4009.5|4008.5|0
1621340190000|2021-05-18 12:16:30|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4009|695
1621340200000|2021-05-18 12:16:40|4010|4008.5|4010|4009.5|4010|4009.5|4009.5|4008.5|983
1621340210000|2021-05-18 12:16:50|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|539
1621340220000|2021-05-18 12:17:00|||||||||85
1621340230000|2021-05-18 12:17:10|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|1787
1621340240000|2021-05-18 12:17:20|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|746
1621340260000|2021-05-18 12:17:40|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|2070
1621340270000|2021-05-18 12:17:50|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|2916
1621340280000|2021-05-18 12:18:00|4009.5|4009|4010|4009.5|4010|4009.5|4009.5|4009|1782
1621340310000|2021-05-18 12:18:30|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009|3930
1621340320000|2021-05-18 12:18:40|||||||||100
1621340340000|2021-05-18 12:19:00|||||||||3
1621340360000|2021-05-18 12:19:20|4009.5|4009|4010|4009.5|4010.5|4010|4009.5|4009|3347
1621340370000|2021-05-18 12:19:30|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|2426
1621340380000|2021-05-18 12:19:40|4009.5|4009|4009.5|4009|4009.5|4009|4009.5|4009|84
1621340390000|2021-05-18 12:19:50|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009|1575
1621340400000|2021-05-18 12:20:00|4011|4010.5|4012|4011.5|4012.5|4012|4011|4010.5|2914
1621340410000|2021-05-18 12:20:10|4011.5|4011|4011.5|4011|4011.5|4011|4011.5|4011|754
1621340420000|2021-05-18 12:20:20|4011|4010.5|4011|4010.5|4011|4010.5|4011|4010.5|905
1621340440000|2021-05-18 12:20:40|4010.5|4010|4010.5|4010|4010.5|4010|4010.5|4010|171
1621340450000|2021-05-18 12:20:50|4010|4009.5|4010|4009.5|4010|4009.5|4010|4009.5|122
1621340460000|2021-05-18 12:21:00|||||||||83
1621340470000|2021-05-18 12:21:10|4010.5|4010|4010|4009.5|4010.5|4010|4010|4009.5|1870
1621340480000|2021-05-18 12:21:20|4009.5|4009|4009.5|4009|4009.5|4009.5|4009.5|4009|90
1621340490000|2021-05-18 12:21:30|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|150
1621340500000|2021-05-18 12:21:40|4008.5|4008|4008.5|4008|4008.5|4008|4008.5|4008|506
1621340510000|2021-05-18 12:21:50|4008|4007.5|4008.5|4008|4008.5|4008|4008|4007.5|664
1621340520000|2021-05-18 12:22:00|4009|4008.5|4010|4009.5|4012|4011.5|4009|4008.5|31260
1621340530000|2021-05-18 12:22:10|4010.5|4010|4013.5|4012.5|4013.5|4012.5|4010.5|4010|14152
1621340540000|2021-05-18 12:22:20|4013|4012|4012.5|4011.5|4013|4012|4012.5|4011.5|1811
1621340550000|2021-05-18 12:22:30|4012|4012|4012|4011.5|4012|4012|4012|4011|246
1621340560000|2021-05-18 12:22:40|4012.5|4012|4012.5|4011.5|4012.5|4012|4012.5|4011.5|0
1621340570000|2021-05-18 12:22:50||4012||4011.5||4012||4011.5|27
1621340580000|2021-05-18 12:23:00|4012|4012|4012|4011.5|4012|4012|4012|4011|0
1621340590000|2021-05-18 12:23:10||4011||4011||4011||4011|0
1621340600000|2021-05-18 12:23:20|4011.5|4010.5|4011.5|4011|4012|4011|4011|4010.5|495
1621340630000|2021-05-18 12:23:50|4012|4011.5|4012|4011|4012|4011.5|4011.5|4011|2380
1621340640000|2021-05-18 12:24:00||4011.5||4011.5||4011.5||4011.5|1
1621340650000|2021-05-18 12:24:10|4012.5|4012|4015.5|4015|4016.5|4015.5|4012.5|4012|7557
1621340660000|2021-05-18 12:24:20|4015|4014.5|4014.5|4013.5|4015|4014.5|4014|4013|3446
1621340670000|2021-05-18 12:24:30|4014||4014||4014||4014||0
1621340680000|2021-05-18 12:24:40|||||||||400
1621340720000|2021-05-18 12:25:20|4013.5|4013|4010|4009|4013.5|4013|4010|4009|2043
1621340730000|2021-05-18 12:25:30||4009.5||4009.5||4009.5||4009.5|0
1621340740000|2021-05-18 12:25:40|||||||||53
1621340750000|2021-05-18 12:25:50|4009.5|4009|4009|4008.5|4009.5|4009|4009|4008.5|737
1621340760000|2021-05-18 12:26:00|4009.5|4009|4009.5|4008.5|4009.5|4009|4008.5|4008|1974
1621340770000|2021-05-18 12:26:10|4009|4008|4009|4008.5|4009.5|4009|4008.5|4007.5|1266
1621340780000|2021-05-18 12:26:20|4008.5|4008|4009|4008.5|4009|4008.5|4008.5|4008|713
1621340790000|2021-05-18 12:26:30|4009.5|4009|4010|4009|4010|4009.5|4009.5|4009|612
1621340800000|2021-05-18 12:26:40|4009.5|4006.5|4009|4008|4009.5|4008.5|4008.5|4006.5|10745
1621340810000|2021-05-18 12:26:50|4008.5|4007.5|4008|4007|4009|4007.5|4008|4007|2183
1621340820000|2021-05-18 12:27:00||4007.5||4007||4007.5||4007|0
1621340830000|2021-05-18 12:27:10|4008.5|4007.5|4008.5|4008|4008.5|4008|4008.5|4007.5|359
1621340840000|2021-05-18 12:27:20|4009|4008.5|4010|4009|4010|4009.5|4009|4008.5|799
1621340850000|2021-05-18 12:27:30|4009.5||4009.5||4010||4009.5||0
1621340860000|2021-05-18 12:27:40|4010|4009.5|4010.5|4010|4010.5|4010|4010|4009.5|573
1621340870000|2021-05-18 12:27:50|4011|4010.5|4011|4010|4011|4010.5|4010.5|4010|1370
1621340910000|2021-05-18 12:28:30||4010.5||4010.5||4010.5||4010.5|0
1621340920000|2021-05-18 12:28:40||4010||4010||4010||4010|0
1621340930000|2021-05-18 12:28:50|4010.5|4010.5|4010.5|4010|4010.5|4010.5|4010.5|4010|2335
1621340940000|2021-05-18 12:29:00|4011|4010.5|4012|4011|4012|4011|4011|4010.5|1034
1621340950000|2021-05-18 12:29:10|4011.5|4010.5|4010.5|4009.5|4011.5|4011|4010|4009.5|9922
1621340960000|2021-05-18 12:29:20||4010||4009.5||4010||4009.5|0
1621340990000|2021-05-18 12:29:50|4011|4010|4011|4010|4011|4010.5|4011|4010|567
1621341000000|2021-05-18 12:30:00|||||||||40
1621341010000|2021-05-18 12:30:10||4010.5||4010.5||4010.5||4010.5|0
1621341030000|2021-05-18 12:30:30|4011.5|4011|4012|4011|4012|4011.5|4011.5|4011|1370
1621341040000|2021-05-18 12:30:40|4012.5|4011.5|4013.5|4012.5|4013.5|4012.5|4012.5|4011.5|421
1621341050000|2021-05-18 12:30:50|4013|4013|4013.5|4013|4013.5|4013|4013|4013|164
1621341060000|2021-05-18 12:31:00|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|1445
1621341070000|2021-05-18 12:31:10|4012.5|4012|4012|4011.5|4012.5|4012|4012|4011.5|1308
1621341080000|2021-05-18 12:31:20||4011||4011||4011.5||4011|460
1621341120000|2021-05-18 12:32:00|4011.5|4011.5|4011.5|4011|4011.5|4011.5|4011.5|4011|147
1621341130000|2021-05-18 12:32:10|4012|4011.5|4013.5|4013|4013.5|4013|4012|4011.5|1378
1621341140000|2021-05-18 12:32:20|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|1370
1621341150000|2021-05-18 12:32:30|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|605
1621341160000|2021-05-18 12:32:40||4012.5||4012.5||4013||4012.5|24
1621341170000|2021-05-18 12:32:50||4013||4013||4013||4012.5|0
1621341180000|2021-05-18 12:33:00|4014|4013.5|4014|4013|4014|4013.5|4014|4013|684
1621341190000|2021-05-18 12:33:10|4013.5|4013.5|4014.5|4014|4014.5|4014|4013.5|4013.5|598
1621341200000|2021-05-18 12:33:20|4014|4013.5|4013|4012.5|4014|4013.5|4013|4012.5|8097
1621341210000|2021-05-18 12:33:30|4012.5|4012|4012|4011|4013|4012.5|4012|4011|1113
1621341220000|2021-05-18 12:33:40|4011.5|4010.5|4011.5|4011|4011.5|4011|4011|4010.5|532
1621341230000|2021-05-18 12:33:50|4011|4010.5|4011.5|4011|4011.5|4011|4011|4010.5|529
1621341240000|2021-05-18 12:34:00|4012|4011.5|4012.5|4012|4012.5|4012|4012|4011.5|1991
1621341250000|2021-05-18 12:34:10|4013|4012.5|4012.5|4012|4013.5|4013|4012.5|4012|1006
1621341260000|2021-05-18 12:34:20|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012|122
1621341270000|2021-05-18 12:34:30|4014|4013.5|4013.5|4013|4014|4013.5|4013.5|4013|529
1621341290000|2021-05-18 12:34:50|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|787
1621341310000|2021-05-18 12:35:10|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|917
1621341320000|2021-05-18 12:35:20|||||||||12
1621341330000|2021-05-18 12:35:30|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|385
1621341340000|2021-05-18 12:35:40|4014.5|4014|4015|4014.5|4015|4014.5|4014.5|4014|1994
1621341350000|2021-05-18 12:35:50|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|1360
1621341360000|2021-05-18 12:36:00|4014|4013.5|4014.5|4014|4016|4015|4014|4013.5|6813
1621341370000|2021-05-18 12:36:10|4014|4013.5|4013|4012.5|4014.5|4014|4012.5|4012|2019
1621341380000|2021-05-18 12:36:20||4012||4012||4012.5||4012|0
1621341390000|2021-05-18 12:36:30|4012.5|4011.5|4012|4011.5|4012.5|4011.5|4012|4011.5|87
1621341400000|2021-05-18 12:36:40|4011.5|4011|4012|4011.5|4012|4011.5|4011.5|4011|619
1621341420000|2021-05-18 12:37:00|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|479
1621341430000|2021-05-18 12:37:10|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|606
1621341440000|2021-05-18 12:37:20|4014|4013.5|4015|4014.5|4015|4014.5|4014|4013.5|824
1621341460000|2021-05-18 12:37:40|4015.5|4015|4015.5|4015|4015.5|4015|4015|4015|68
1621341470000|2021-05-18 12:37:50|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|677
1621341480000|2021-05-18 12:38:00|4014|4013.5|4014.5|4014|4014.5|4014|4014|4013.5|600
1621341490000|2021-05-18 12:38:10|4014|4013.5|4013.5|4013|4014|4013.5|4013.5|4013|901
1621341500000|2021-05-18 12:38:20|||||||||215
1621341510000|2021-05-18 12:38:30|4013|4012.5|4013|4012.5|4013|4012.5|4013|4012.5|0
1621341520000|2021-05-18 12:38:40|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|88
1621341530000|2021-05-18 12:38:50|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|337
1621341540000|2021-05-18 12:39:00|4013.5|4013|4014|4013|4014|4013.5|4013.5|4013|684
1621341550000|2021-05-18 12:39:10|4013.5|4013.5|4013.5|4013|4013.5|4013.5|4013.5|4013|150
1621341570000|2021-05-18 12:39:30|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|714
1621341580000|2021-05-18 12:39:40|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|793
1621341600000|2021-05-18 12:40:00|4014|4013.5|4013.5|4013|4014|4013.5|4013.5|4013|975
1621341610000|2021-05-18 12:40:10|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|1446
1621341620000|2021-05-18 12:40:20|4013|4012.5|4013.5|4013|4013.5|4013|4013|4012.5|154
1621341630000|2021-05-18 12:40:30|4014|4013.5|4014.5|4014|4014.5|4014|4014|4013.5|828
1621341650000|2021-05-18 12:40:50|4014|4013.5|4013.5|4013|4014|4013.5|4013|4012.5|3741
1621341660000|2021-05-18 12:41:00|4014|4013.5|4015|4014|4015|4014|4014|4013.5|646
1621341670000|2021-05-18 12:41:10||4014.5||4014.5||4014.5||4014.5|0
1621341680000|2021-05-18 12:41:20|4014.5|4014|4014.5|4014|4014.5|4014|4014.5|4014|1109
1621341690000|2021-05-18 12:41:30|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014.5|225
1621341700000|2021-05-18 12:41:40|4014.5|4014|4014|4013|4015|4014.5|4014|4013|769
1621341710000|2021-05-18 12:41:50||4013.5||4013.5||4013.5||4013|0
1621341720000|2021-05-18 12:42:00|4013.5|4013|4014|4013|4014|4013.5|4013.5|4013|710
1621341730000|2021-05-18 12:42:10|4014.5|4013.5|4014.5|4014|4015|4014.5|4014.5|4013.5|2107
1621341740000|2021-05-18 12:42:20|4015|4014.5|4015|4014.5|4015|4014.5|4015|4014|552
1621341760000|2021-05-18 12:42:40|4015.5|4015|4016|4015.5|4016.5|4016|4015.5|4015|965
1621341770000|2021-05-18 12:42:50|4016.5|4016|4017|4016|4017|4016|4016.5|4016|2046
1621341780000|2021-05-18 12:43:00|4017.5|4016.5|4017.5|4017|4017.5|4017|4017.5|4016.5|372
1621341790000|2021-05-18 12:43:10|4017|4016.5|4017|4016|4017|4016.5|4016.5|4016|2236
1621341800000|2021-05-18 12:43:20|4016.5|4016.5|4017|4016.5|4018|4017.5|4016.5|4016|5966
1621341810000|2021-05-18 12:43:30|4016.5|4015.5|4016.5|4016|4016.5|4016|4016.5|4015.5|2359
1621341820000|2021-05-18 12:43:40|4017||4016.5||4017||4016.5||0
1621341830000|2021-05-18 12:43:50|4017|4016.5|4018|4017.5|4018|4017.5|4017|4016.5|2987
1621341840000|2021-05-18 12:44:00|4018.5|4018|4018.5|4018|4019|4018.5|4018.5|4018|321
1621341850000|2021-05-18 12:44:10|4018|4017.5|4018|4017.5|4018|4017.5|4018|4017.5|1173
1621341860000|2021-05-18 12:44:20|4017.5|4017|4017.5|4017|4017.5|4017|4017.5|4017|88
1621341870000|2021-05-18 12:44:30|4018|4016.5|4017.5|4016.5|4018|4017|4017|4016.5|747
1621341880000|2021-05-18 12:44:40||4017||4017||4017||4017|0
1621341890000|2021-05-18 12:44:50|4017|4016.5|4016.5|4016|4017|4016.5|4016.5|4015.5|101
1621341900000|2021-05-18 12:45:00||4015.5||4015.5||4015.5||4015.5|0
1621341910000|2021-05-18 12:45:10|4016|4015|4016|4015|4016|4015.5|4016|4015|0
1621341920000|2021-05-18 12:45:20|4016.5|4015.5|4016|4015.5|4016.5|4016|4016|4015.5|396
1621341940000|2021-05-18 12:45:40|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4016|391
1621341950000|2021-05-18 12:45:50|4017|4016.5|4017.5|4017|4017.5|4017|4017|4016.5|745
1621341960000|2021-05-18 12:46:00|4018|4017.5|4018|4017.5|4018|4017.5|4017.5|4017|724
1621341980000|2021-05-18 12:46:20|4018.5|4018|4019|4018.5|4019|4018.5|4018.5|4018|430
1621342000000|2021-05-18 12:46:40|4018.5|4018|4019|4018|4019|4018|4018.5|4018|633
1621342010000|2021-05-18 12:46:50|4018.5||4018.5||4018.5||4018.5||74
1621342020000|2021-05-18 12:47:00|4018|4017.5|4018|4017.5|4018|4017.5|4018|4017.5|911
1621342040000|2021-05-18 12:47:20|4017.5|4017|4017.5|4017|4018|4017.5|4017.5|4017|2569
1621342050000|2021-05-18 12:47:30|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|1073
1621342060000|2021-05-18 12:47:40|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|1190
1621342070000|2021-05-18 12:47:50|4016.5|4016|4016.5|4016|4016.5|4016|4016.5|4015.5|232
1621342080000|2021-05-18 12:48:00|4016|4015.5|4016|4015.5|4016|4015.5|4016|4015|2
1621342090000|2021-05-18 12:48:10|4015.5|4015|4015.5|4015|4015.5|4015|4015.5|4015|163
1621342100000|2021-05-18 12:48:20|4015|4014.5|4013|4012.5|4015|4014.5|4013|4012|9241
1621342110000|2021-05-18 12:48:30|4013.5|4013|4014|4013.5|4014|4013.5|4013.5|4013|865
1621342120000|2021-05-18 12:48:40|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|871
1621342130000|2021-05-18 12:48:50|4014||4013.5||4014||4013.5||0
1621342150000|2021-05-18 12:49:10|4014|4013.5|4014|4013.5|4014.5|4014|4014|4013.5|916
1621342160000|2021-05-18 12:49:20|4013.5|4013|4012.5|4012|4013.5|4013|4012.5|4011.5|2348
1621342170000|2021-05-18 12:49:30|4012|4011.5|4012.5|4012|4012.5|4012|4012|4011.5|118
1621342180000|2021-05-18 12:49:40||4011.5||4012||4012||4011.5|570
1621342190000|2021-05-18 12:49:50||4011.5||4011.5||4011.5||4011.5|111
1621342200000|2021-05-18 12:50:00|4012||4012||4012||4012||10
1621342210000|2021-05-18 12:50:10|4012.5|4012|4012.5|4012|4012.5|4012|4012.5|4012|240
1621342220000|2021-05-18 12:50:20|4013|4012.5|4014.5|4014|4014.5|4014|4013|4012.5|1630
1621342230000|2021-05-18 12:50:30|4015|4013.5|4017.5|4016.5|4017.5|4016.5|4015|4013.5|830
1621342240000|2021-05-18 12:50:40|4017|4017|4017|4016.5|4017|4017|4016.5|4016|1869
1621342250000|2021-05-18 12:50:50|4016.5|4016|4016|4015.5|4016.5|4016|4016|4015.5|1789
1621342260000|2021-05-18 12:51:00|4016.5||4016||4016.5||4016||587
1621342270000|2021-05-18 12:51:10|4016.5|4016|4016.5|4016|4016.5|4016|4016|4016|1022
1621342280000|2021-05-18 12:51:20|4016|4015.5|4016.5|4015.5|4016.5|4016|4016|4015.5|436
1621342290000|2021-05-18 12:51:30|4016||4016||4016||4016||0
1621342300000|2021-05-18 12:51:40|4016.5|4016|4015|4014.5|4016.5|4016|4015|4014.5|3123
1621342310000|2021-05-18 12:51:50|||||||||59
1621342320000|2021-05-18 12:52:00|||||||||50
1621342330000|2021-05-18 12:52:10|4015.5|4015|4015|4014.5|4015.5|4015|4015|4014.5|903
1621342340000|2021-05-18 12:52:20|4014.5|4014|4014|4013.5|4014.5|4014|4014|4013.5|2028
1621342350000|2021-05-18 12:52:30||4013||4013.5||4013.5||4013|348
1621342360000|2021-05-18 12:52:40|4013.5|4013|4014|4013|4014|4013|4013.5|4013|30
1621342390000|2021-05-18 12:53:10|4014.5|4013.5|4014.5|4013.5|4014.5|4014|4014.5|4013.5|2104
1621342400000|2021-05-18 12:53:20||4014||4014||4014||4014|0
1621342410000|2021-05-18 12:53:30|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|233
1621342420000|2021-05-18 12:53:40|4013.5|4013|4013.5|4013|4013.5|4013|4013.5|4013|0
1621342430000|2021-05-18 12:53:50|4014|4013.5|4014|4013.5|4014|4013.5|4014|4013.5|238
1621342450000|2021-05-18 12:54:10|4014.5|4014|4015|4014.5|4015|4014.5|4014.5|4014|546
1621342460000|2021-05-18 12:54:20|4015.5|4014|4015|4014.5|4015.5|4015|4015|4014|1419
1621342490000|2021-05-18 12:54:50|||||||||403
1621342500000|2021-05-18 12:55:00|4014.5|4014|4015|4014|4015|4014|4014.5|4014|1840
1621342510000|2021-05-18 12:55:10|4014.5|4014.5|4015|4014.5|4015|4014.5|4014.5|4014.5|295
1621342520000|2021-05-18 12:55:20|4015.5|4015|4015|4014.5|4015.5|4015|4015|4014.5|2189
1621342530000|2021-05-18 12:55:30|4015.5|4015|4015.5|4014.5|4015.5|4015|4015|4014.5|525
1621342540000|2021-05-18 12:55:40|4016|4015|4017.5|4017|4017.5|4017|4015.5|4014.5|9632
1621342570000|2021-05-18 12:56:10|4017|4016.5|4017|4016.5|4017|4016.5|4017|4016.5|2729
1621342590000|2021-05-18 12:56:30|4016.5|4016|4016.5|4016|4017|4016.5|4016.5|4016|1223
1621342600000|2021-05-18 12:56:40|||||||||120
1621342610000|2021-05-18 12:56:50|4016|4015.5|4016|4015|4016|4015.5|4016|4015|214
1621342620000|2021-05-18 12:57:00|4016.5|4015.5|4017|4016.5|4017|4016.5|4016.5|4015.5|637
1621342630000|2021-05-18 12:57:10|4017.5|4017|4018|4017.5|4018|4017.5|4017|4017|659
1621342640000|2021-05-18 12:57:20|4017.5|4017|4017.5|4017|4017.5|4017|4017.5|4017|1373
1621342650000|2021-05-18 12:57:30|||||||||114
1621342670000|2021-05-18 12:57:50|4017|4016.5|4016|4015.5|4017|4016.5|4016|4015.5|1280
1621342680000|2021-05-18 12:58:00|4016.5|4015|4015.5|4015|4016.5|4015|4015.5|4015|100
1621342700000|2021-05-18 12:58:20||4014.5||4014.5||4015||4014.5|0
1621342710000|2021-05-18 12:58:30|4016|4015|4016.5|4016|4016.5|4016|4016|4015|2920
1621342730000|2021-05-18 12:58:50|4017|4016.5|4017|4016.5|4017.5|4017|4017|4016.5|884
1621342740000|2021-05-18 12:59:00|4016.5|4016|4017.5|4017|4017.5|4017|4016.5|4016|1207
1621342750000|2021-05-18 12:59:10|4018|4017.5|4018.5|4018|4018.5|4018|4017.5|4017|1597
1621342760000|2021-05-18 12:59:20|4019|4018.5|4019|4018.5|4019|4018.5|4019|4018.5|277
1621342770000|2021-05-18 12:59:30|4018.5|4017.5|4018|4017.5|4018.5|4017.5|4018|4017.5|3461
1621342780000|2021-05-18 12:59:40|4017.5|4017|4018|4017|4018|4017.5|4017.5|4017|911
1621342790000|2021-05-18 12:59:50||4017.5||4017.5||4017.5||4017.5|0
1621342800000|2021-05-18 13:00:00|4017.5|4017|4017|4016.5|4017.5|4017|4017|4016.5|625
1621342810000|2021-05-18 13:00:10|4016.5|4016|4015.5|4015|4016.5|4016|4015.5|4015|1595
1621342820000|2021-05-18 13:00:20|4015|4014.5|4014.5|4014|4015|4014.5|4014.5|4014|256
1621342830000|2021-05-18 13:00:30|4015|4013.5|4015|4014.5|4015|4014.5|4015|4013.5|653
1621342840000|2021-05-18 13:00:40|4015.5|4015|4015.5|4015|4016|4015.5|4015|4014.5|845
1621342850000|2021-05-18 13:00:50|4015|4014.5|4015|4014|4015|4014.5|4014.5|4014|2349
1621342860000|2021-05-18 13:01:00|4014.5|4013.5|4012|4011.5|4014.5|4013.5|4012|4011.5|1001
1621342870000|2021-05-18 13:01:10|4012.5|4012|4012.5|4011.5|4012.5|4012|4012|4011.5|0
1621342880000|2021-05-18 13:01:20|4012|4011|4011|4010|4012|4011|4010.5|4009.5|3472
1621342890000|2021-05-18 13:01:30|4010.5|4009.5|4011|4010|4011|4010.5|4010.5|4009.5|333
1621342900000|2021-05-18 13:01:40|4011.5|4010.5|4011.5|4011|4011.5|4011|4011.5|4010|273
1621342910000|2021-05-18 13:01:50|4012|4011.5|4011|4010.5|4012|4011.5|4011|4010.5|1074
1621342920000|2021-05-18 13:02:00|4010.5|4010|4011|4010|4011|4010.5|4010|4009.5|1418
1621342930000|2021-05-18 13:02:10|4010.5|4010.5|4012|4011|4012|4011.5|4010.5|4010.5|1341
1621342940000|2021-05-18 13:02:20|4011.5|4010.5|4011|4010.5|4011.5|4010.5|4011|4010.5|621
1621342950000|2021-05-18 13:02:30|4011.5|4011|4010.5|4010|4011.5|4011|4010.5|4010|90
1621342980000|2021-05-18 13:03:00|4010|4009.5|4010.5|4009.5|4010.5|4009.5|4009.5|4009|2297
1621342990000|2021-05-18 13:03:10|4011|4010|4010.5|4010|4011.5|4011|4010.5|4010|716
1621343000000|2021-05-18 13:03:20|4010|4009.5|4009.5|4009|4010|4009.5|4009.5|4009|85
1621343010000|2021-05-18 13:03:30|4009|4008.5|4009|4008.5|4009|4008.5|4009|4008.5|156
1621343020000|2021-05-18 13:03:40|4008.5|4008|4007|4006.5|4008.5|4008|4007|4006|2002
1621343030000|2021-05-18 13:03:50|4007.5|4007|4007|4006.5|4007.5|4007|4007|4006.5|1628
1621343040000|2021-05-18 13:04:00|4006.5|4006|4007|4006.5|4007|4006.5|4006.5|4006|1512
1621343050000|2021-05-18 13:04:10|||||||||577
1621343060000|2021-05-18 13:04:20|4006.5|4006|4006|4005|4006.5|4006|4006|4005|428
1621343070000|2021-05-18 13:04:30|4005.5||4005.5||4006||4005.5||0
1621343080000|2021-05-18 13:04:40|4005|4004.5|4005|4004|4005.5|4005|4005|4004|445
1621343090000|2021-05-18 13:04:50|4004.5|4004.5|4003.5|4002.5|4004.5|4004.5|4003.5|4002.5|1109
1621343100000|2021-05-18 13:05:00|4003||4003||4003||4003||0
1621343110000|2021-05-18 13:05:10|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|145
1621343120000|2021-05-18 13:05:20|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001.5|12
1621343130000|2021-05-18 13:05:30|4002.5|4002|4003.5|4003|4004|4003.5|4002.5|4002|2002
1621343140000|2021-05-18 13:05:40|4004|4003.5|4004|4003.5|4004|4003.5|4004|4003.5|137
1621343160000|2021-05-18 13:06:00|4003.5|4003|4002.5|4002|4003.5|4003|4002|4001|3796
1621343180000|2021-05-18 13:06:20|4003|4002.5|4003|4002|4004|4003.5|4003|4002|272
1621343190000|2021-05-18 13:06:30|4002.5|4002.5|4003|4002.5|4003|4002.5|4002.5|4002.5|0
1621343210000|2021-05-18 13:06:50|4003.5|4002|4003.5|4003|4003.5|4003|4003.5|4002|621
1621343220000|2021-05-18 13:07:00|4003|4002.5|4002|4001|4003|4002.5|4001.5|4001|1440
1621343230000|2021-05-18 13:07:10|4001.5|4001.5|4003|4002|4003|4002.5|4001.5|4001.5|607
1621343240000|2021-05-18 13:07:20||4002.5||4002||4002.5||4002|0
1621343250000|2021-05-18 13:07:30|4003.5|4002.5|4002.5|4002|4003.5|4003|4002.5|4002|1209
1621343260000|2021-05-18 13:07:40|4003|4001.5|4002|4001.5|4003|4001.5|4002|4001.5|2109
1621343270000|2021-05-18 13:07:50|4001.5|4001|4001.5|4001|4001.5|4001|4001|4000.5|835
1621343280000|2021-05-18 13:08:00|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000|2
1621343290000|2021-05-18 13:08:10||4000||4000||4000.5||4000|0
1621343300000|2021-05-18 13:08:20|4000.5|4000.5|4001|4000|4001|4000.5|4000.5|4000|404
1621343310000|2021-05-18 13:08:30|4000.5|4000.5|4000|3999.5|4000.5|4000.5|3999.5|3999|12088
1621343320000|2021-05-18 13:08:40|3999.5|3999|4000|3999|4000|3999.5|3999.5|3999|409
1621343330000|2021-05-18 13:08:50|3999.5|3999.5|4000|3999.5|4000.5|4000|3999.5|3999.5|1365
1621343340000|2021-05-18 13:09:00|3999.5|3999|3999.5|3999|4000|3999|3999.5|3999|987
1621343350000|2021-05-18 13:09:10|4000|3999.5|4000|3999.5|4000.5|4000|4000|3999|1673
1621343360000|2021-05-18 13:09:20|4000.5|4000|4000|3999.5|4001|4000.5|4000|3999.5|1598
1621343370000|2021-05-18 13:09:30|3999.5|3999|3999.5|3999|3999.5|3999|3999|3998.5|4473
1621343380000|2021-05-18 13:09:40|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998.5|210
1621343390000|2021-05-18 13:09:50|||||||||212
1621343400000|2021-05-18 13:10:00|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997.5|311
1621343410000|2021-05-18 13:10:10|3998.5|3998|3998.5|3998|3998.5|3998|3998|3997.5|1202
1621343420000|2021-05-18 13:10:20|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|247
1621343430000|2021-05-18 13:10:30|3998.5|3998|4000|3999.5|4000|3999.5|3998.5|3998|2190
1621343450000|2021-05-18 13:10:50|4000.5|4000|4000.5|4000|4001|4000.5|4000.5|4000|1446
1621343460000|2021-05-18 13:11:00|4001|4000.5|4002|4001.5|4002|4001.5|4000.5|4000|2343
1621343470000|2021-05-18 13:11:10|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|552
1621343480000|2021-05-18 13:11:20|4002|4001.5|4002|4001.5|4002.5|4002|4002|4001.5|1910
1621343490000|2021-05-18 13:11:30|4001.5|4001|4000.5|4000|4002|4001.5|4000.5|4000|1861
1621343500000|2021-05-18 13:11:40|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|158
1621343510000|2021-05-18 13:11:50|||||||||126
1621343520000|2021-05-18 13:12:00|3999.5|3999|4000|3999.5|4000|3999.5|3999.5|3999|138
1621343530000|2021-05-18 13:12:10|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|221
1621343540000|2021-05-18 13:12:20|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998.5|1052
1621343550000|2021-05-18 13:12:30|3998.5|3998|3999|3998.5|3999|3998.5|3998.5|3998|619
1621343560000|2021-05-18 13:12:40|3998.5|3998|3998.5|3998|3998.5|3998|3998.5|3998|0
1621343570000|2021-05-18 13:12:50|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997.5|341
1621343590000|2021-05-18 13:13:10|3997.5|3997|3998|3997.5|3998|3997.5|3997.5|3997|190
1621343600000|2021-05-18 13:13:20|3997.5|3997|3997|3996.5|3998|3997.5|3996.5|3996|1899
1621343620000|2021-05-18 13:13:40|3997.5|3997|3997|3996.5|3997.5|3997|3996.5|3996|1738
1621343630000|2021-05-18 13:13:50|||||||||12
1621343640000|2021-05-18 13:14:00|3996.5|3996|3996.5|3996|3997|3996.5|3996.5|3996|1825
1621343650000|2021-05-18 13:14:10|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|667
1621343660000|2021-05-18 13:14:20|3996.5|3996|3997|3996|3997|3996|3996.5|3996|0
1621343670000|2021-05-18 13:14:30|3996.5|3995.5|3996|3995.5|3996.5|3995.5|3996|3995.5|1089
1621343680000|2021-05-18 13:14:40|3996.5|3996|3996|3995.5|3996.5|3996|3996|3995.5|2790
1621343690000|2021-05-18 13:14:50|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3995|507
1621343700000|2021-05-18 13:15:00|3995|3994.5|3994.5|3993.5|3995|3994.5|3994|3993.5|3699
1621343710000|2021-05-18 13:15:10|3995|3994|3995|3994.5|3995.5|3995|3995|3994|2535
1621343720000|2021-05-18 13:15:20|||||||||60
1621343730000|2021-05-18 13:15:30|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3994.5|823
1621343740000|2021-05-18 13:15:40|3996|3995.5|3997|3996.5|3997|3996.5|3996|3995.5|2496
1621343750000|2021-05-18 13:15:50|3996.5|3996|3996|3995.5|3996.5|3996|3996|3995.5|2272
1621343760000|2021-05-18 13:16:00|3995.5|3995|3995.5|3995|3996|3995.5|3995.5|3995|350
1621343770000|2021-05-18 13:16:10|3995|3994.5|3995|3994.5|3995|3995|3995|3994.5|0
1621343780000|2021-05-18 13:16:20|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3994|229
1621343790000|2021-05-18 13:16:30|3995||3994.5||3995||3994.5||125
1621343800000|2021-05-18 13:16:40|||||||||185
1621343810000|2021-05-18 13:16:50|3994|3993.5|3993.5|3993|3994|3993.5|3993.5|3993|605
1621343820000|2021-05-18 13:17:00|3993|3992.5|3992.5|3992|3993|3992.5|3992|3991|1777
1621343830000|2021-05-18 13:17:10|3992|3991.5|3993|3992.5|3993|3992.5|3992|3991|2641
1621343840000|2021-05-18 13:17:20|3992.5|3992|3992.5|3992|3993|3992|3992.5|3992|23
1621343850000|2021-05-18 13:17:30|3992|3991.5|3991.5|3991|3992.5|3992|3991.5|3991|3025
1621343860000|2021-05-18 13:17:40|3991|3990|3992.5|3992|3992.5|3992|3990.5|3990|4299
1621343870000|2021-05-18 13:17:50|3993|3992.5|3993|3992.5|3993|3992.5|3993|3992|77
1621343880000|2021-05-18 13:18:00|3992.5|3992|3994|3993.5|3994|3993.5|3992.5|3992|1348
1621343900000|2021-05-18 13:18:20||3993||3993.5||3993.5||3993|167
1621343910000|2021-05-18 13:18:30|3994.5|3994|3996.5|3996|3996.5|3996|3994.5|3994|1789
1621343920000|2021-05-18 13:18:40|3996|3995.5|3996|3995.5|3996.5|3996|3996|3995.5|148
1621343930000|2021-05-18 13:18:50|3996.5|3996|3996.5|3996|3996.5|3996|3996|3995.5|1157
1621343940000|2021-05-18 13:19:00|3996|3995.5|3996|3995.5|3996|3995.5|3995.5|3995|2298
1621343960000|2021-05-18 13:19:20|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|726
1621343970000|2021-05-18 13:19:30|3995.5|3995|3996|3995|3996|3995|3995.5|3995|770
1621343980000|2021-05-18 13:19:40|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995.5|121
1621343990000|2021-05-18 13:19:50|||||||||42
1621344000000|2021-05-18 13:20:00|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|299
1621344010000|2021-05-18 13:20:10|3996.5|3996|3998|3997.5|3998|3997.5|3996.5|3996|2391
1621344020000|2021-05-18 13:20:20|3997.5|3997|3996.5|3996|3998|3997.5|3996.5|3995.5|1473
1621344030000|2021-05-18 13:20:30|3997|3996.5|3997.5|3997|3997.5|3997|3997|3996.5|496
1621344040000|2021-05-18 13:20:40|3997|3996.5|3998|3997.5|3998|3997.5|3997|3996.5|1032
1621344050000|2021-05-18 13:20:50|3998.5|3997|3999|3998.5|3999|3998.5|3998.5|3997|3599
1621344060000|2021-05-18 13:21:00|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997.5|466
1621344070000|2021-05-18 13:21:10|3997.5|3997|3996.5|3996|3997.5|3997|3995.5|3995|5173
1621344080000|2021-05-18 13:21:20|||||||||10
1621344090000|2021-05-18 13:21:30|3997|3996.5|3996.5|3996|3997|3996.5|3996.5|3996|1177
1621344100000|2021-05-18 13:21:40|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|0
1621344110000|2021-05-18 13:21:50|3997.5|3997|4000|3999.5|4000|3999.5|3997.5|3997|4042
1621344120000|2021-05-18 13:22:00|4000.5|4000|4001|4000.5|4001|4000.5|4000.5|4000|602
1621344130000|2021-05-18 13:22:10|4001.5||4001||4001.5||4001||0
1621344140000|2021-05-18 13:22:20|4000.5|4000|4000.5|4000|4000.5|4000|4000|3999.5|2190
1621344150000|2021-05-18 13:22:30|4000|3999.5|3999.5|3999|4000|3999.5|3999.5|3998.5|534
1621344160000|2021-05-18 13:22:40|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998|85
1621344170000|2021-05-18 13:22:50|4000|3999|4000.5|3999.5|4000.5|4000|4000|3999|1667
1621344180000|2021-05-18 13:23:00|4000|3999|3998.5|3998|4000|3999|3998.5|3998|248
1621344190000|2021-05-18 13:23:10|3998|3997.5|3999.5|3998.5|3999.5|3998.5|3998|3997.5|1314
1621344200000|2021-05-18 13:23:20|4000|3999|4000.5|4000|4000.5|4000|4000|3999|637
1621344210000|2021-05-18 13:23:30|4001|4000.5|4001.5|4001|4002|4001|4001|4000.5|60
1621344220000|2021-05-18 13:23:40|4002|4001.5|4002|4001.5|4002.5|4001.5|4002|4001.5|12
1621344230000|2021-05-18 13:23:50|4002.5|4001|4002|4001|4002.5|4001|4001.5|4001|1
1621344240000|2021-05-18 13:24:00|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|100
1621344250000|2021-05-18 13:24:10||4002||4002||4002||4002|0
1621344260000|2021-05-18 13:24:20|||||||||1
1621344270000|2021-05-18 13:24:30|4002|4001.5|4002.5|4002|4002.5|4002|4002|4001.5|654
1621344280000|2021-05-18 13:24:40|4003|4002.5|4003|4002|4003|4002.5|4002.5|4002|49
1621344290000|2021-05-18 13:24:50|4002.5|4002.5|4003|4002.5|4003|4002.5|4002.5|4002|388
1621344300000|2021-05-18 13:25:00|4002.5|4002|4002.5|4002|4002.5|4002|4002.5|4002|417
1621344310000|2021-05-18 13:25:10|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|0
1621344320000|2021-05-18 13:25:20|4002.5|4002|4003|4002.5|4003|4002.5|4002.5|4002|803
1621344330000|2021-05-18 13:25:30|4003.5|4003|4004.5|4003.5|4004.5|4003.5|4003.5|4003|1014
1621344340000|2021-05-18 13:25:40|4004|4003|4001.5|4001|4004|4003|4001.5|4001|4941
1621344350000|2021-05-18 13:25:50|4001|4000|4000.5|4000|4001|4000|4000.5|3999.5|1038
1621344360000|2021-05-18 13:26:00|4000|3999.5|3999|3998.5|4001|4000.5|3999|3998|5244
1621344370000|2021-05-18 13:26:10|3998.5|3998|3998|3997.5|3998.5|3998|3998|3997.5|83
1621344380000|2021-05-18 13:26:20|3998.5||3998.5||3998.5||3998||1721
1621344390000|2021-05-18 13:26:30|3998|3998|3998|3997.5|3998.5|3998|3998|3997.5|289
1621344400000|2021-05-18 13:26:40|3998.5|3998|3996|3995.5|3998.5|3998|3996|3995.5|428
1621344420000|2021-05-18 13:27:00|3995.5|3995|3995.5|3995|3996|3995.5|3995|3994|977
1621344430000|2021-05-18 13:27:10|3996|3995.5|3996|3995|3996|3995.5|3995.5|3995|718
1621344440000|2021-05-18 13:27:20|3995.5|3995.5|3995|3994.5|3996|3995.5|3995|3994.5|858
1621344450000|2021-05-18 13:27:30|3995.5|3995|3995.5|3995|3995.5|3995|3995.5|3994.5|196
1621344460000|2021-05-18 13:27:40|3996|3995.5|3995.5|3995|3996|3995.5|3995.5|3995|357
1621344470000|2021-05-18 13:27:50|3995|3994.5|3994.5|3993.5|3995|3994.5|3994.5|3993.5|1504
1621344480000|2021-05-18 13:28:00|3994|3993|3995.5|3995|3995.5|3995|3994|3993|2087
1621344490000|2021-05-18 13:28:10|3995|3994.5|3995|3994|3995|3995|3995|3994|307
1621344500000|2021-05-18 13:28:20|3995.5|3994.5|3994.5|3993.5|3995.5|3994.5|3994|3993|0
1621344510000|2021-05-18 13:28:30|3995|3994|3994.5|3993.5|3995|3994|3994|3993.5|53
1621344520000|2021-05-18 13:28:40||3994||3994||3994||3993.5|363
1621344530000|2021-05-18 13:28:50|3995|3994.5|3995|3994.5|3995|3994.5|3995|3994.5|0
1621344540000|2021-05-18 13:29:00|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|786
1621344550000|2021-05-18 13:29:10|3995.5|3995|3995|3994.5|3995.5|3995|3995|3994.5|27
1621344560000|2021-05-18 13:29:20|3995.5|3995|3997|3996.5|3997|3996.5|3995.5|3995|650
1621344570000|2021-05-18 13:29:30|3997.5||3997||3997.5||3997||111
1621344580000|2021-05-18 13:29:40|3996.5|3996|3996.5|3996|3996.5|3996|3996.5|3996|440
1621344590000|2021-05-18 13:29:50|3997|3995.5|3996.5|3996|3997|3996.5|3996|3995.5|370
1621344600000|2021-05-18 13:30:00|3998|3996.5|4000.5|3999.5|4001.5|4001|3998|3996.5|11377
1621344610000|2021-05-18 13:30:10|4001|4000|3999.5|3998.5|4001|4000|3998.5|3997.5|2763
1621344620000|2021-05-18 13:30:20|3999|3999|4000|3999|4000|3999|3999|3999|363
1621344630000|2021-05-18 13:30:30|3999.5|3999.5|4000.5|4000|4001|4000|3999.5|3999|803
1621344640000|2021-05-18 13:30:40|4001|3999.5|4001.5|4001|4002|4001.5|4001|3999.5|1132
1621344650000|2021-05-18 13:30:50|4002|4001.5|4001.5|4001|4002|4001.5|4001.5|4000.5|1494
1621344660000|2021-05-18 13:31:00|4001|4000.5|4001|4000.5|4001.5|4001|4000.5|4000|1550
1621344670000|2021-05-18 13:31:10|4000.5|4000|4005|4004|4005|4004|4000.5|4000|3597
1621344680000|2021-05-18 13:31:20|4004.5|4004.5|4004.5|4004|4005|4004.5|4004.5|4003.5|281
1621344690000|2021-05-18 13:31:30|4005|4004.5|4005|4004.5|4005|4004.5|4004|4003.5|545
1621344700000|2021-05-18 13:31:40|4005.5|4005|4002|4001.5|4005.5|4005|4001.5|4001|2559
1621344710000|2021-05-18 13:31:50|4001.5|4001|4004|4003|4004|4003|4001|4000.5|300
1621344720000|2021-05-18 13:32:00|4003.5|4003.5|4003.5|4002.5|4005.5|4004.5|4003.5|4002.5|595
1621344730000|2021-05-18 13:32:10|4003|4002|4001|4000.5|4003|4002|4001|4000|1723
1621344740000|2021-05-18 13:32:20|4000.5|4000|3998.5|3998|4000.5|4000|3998.5|3998|288
1621344750000|2021-05-18 13:32:30|3999|3997.5|3998|3997.5|3999|3998|3997.5|3997|492
1621344760000|2021-05-18 13:32:40|3997.5|3997|3997.5|3997|3997.5|3997|3995|3994.5|839
1621344770000|2021-05-18 13:32:50|3997|3996.5|3996|3995|3997.5|3997|3996|3995|329
1621344780000|2021-05-18 13:33:00|3996.5|3995.5|3996.5|3996|3997|3996.5|3996|3995.5|1090
1621344790000|2021-05-18 13:33:10|3996|3995.5|3995.5|3994.5|3996|3995.5|3994.5|3994|2154
1621344800000|2021-05-18 13:33:20|3996|3995|3993|3992.5|3996|3995|3993|3992|1478
1621344810000|2021-05-18 13:33:30|3992.5|3992|3993|3992.5|3993|3992.5|3992.5|3991.5|99
1621344820000|2021-05-18 13:33:40|3992.5|3992|3991|3990.5|3993|3992.5|3991|3990.5|11644
1621344830000|2021-05-18 13:33:50|3991.5|3990|3990|3989|3991.5|3990|3989|3988|1811
1621344840000|2021-05-18 13:34:00|3990.5|3989.5|3986.5|3986|3991|3990|3986.5|3986|1417
1621344850000|2021-05-18 13:34:10|3986|3985.5|3988|3987.5|3988.5|3987.5|3986|3985|943
1621344860000|2021-05-18 13:34:20|3987.5|3987|3985.5|3985|3987.5|3987|3985.5|3985|12
1621344870000|2021-05-18 13:34:30|3985|3984.5|3983|3982.5|3986|3985|3983|3982.5|1417
1621344880000|2021-05-18 13:34:40|3983.5|3982|3981|3980.5|3983.5|3982.5|3981|3980.5|2766
1621344890000|2021-05-18 13:34:50|3980.5|3980|3980|3979.5|3982|3981.5|3980|3979|5266
1621344900000|2021-05-18 13:35:00|3980.5|3979|3980.5|3979.5|3982.5|3982|3980|3979|1371
1621344910000|2021-05-18 13:35:10|3981|3980|3981|3980.5|3982|3980.5|3980.5|3979.5|300
1621344920000|2021-05-18 13:35:20|3981.5|3980|3981.5|3980.5|3983|3982.5|3981|3980|1821
1621344930000|2021-05-18 13:35:30|3982|3981|3986|3985.5|3986.5|3985.5|3981.5|3981|591
1621344940000|2021-05-18 13:35:40|3985.5|3985|3987|3986|3987|3986|3984|3983|1725
1621344950000|2021-05-18 13:35:50|3986.5|3986.5|3986.5|3985.5|3987.5|3986.5|3984.5|3983.5|729
1621344960000|2021-05-18 13:36:00|3986|3985|3986.5|3985.5|3986.5|3986|3985.5|3984.5|1477
1621344970000|2021-05-18 13:36:10|3986|3986|3985.5|3985|3987|3986|3985.5|3985|173
1621344980000|2021-05-18 13:36:20|3985|3984.5|3984.5|3983.5|3985.5|3985|3984.5|3983.5|525
1621344990000|2021-05-18 13:36:30|3985|3984|3989|3988|3990|3989|3985|3984|1213
1621345000000|2021-05-18 13:36:40|3988.5|3988.5|3988|3987|3989.5|3988.5|3987.5|3986.5|1755
1621345010000|2021-05-18 13:36:50|3988.5|3987.5|3988.5|3987|3988.5|3988|3987.5|3987|233
1621345020000|2021-05-18 13:37:00|3989|3987.5|3990|3989.5|3990.5|3989.5|3989|3987.5|856
1621345030000|2021-05-18 13:37:10|3989.5|3989|3990|3989|3990|3989.5|3989|3988|1072
1621345040000|2021-05-18 13:37:20|3989.5|3989.5|3989.5|3988.5|3990|3989.5|3989|3988|14
1621345050000|2021-05-18 13:37:30|3990|3989|3991|3990|3991.5|3990.5|3990|3988.5|630
1621345060000|2021-05-18 13:37:40|3991.5|3990.5|3995.5|3994.5|3996|3995.5|3991.5|3990.5|1013
1621345070000|2021-05-18 13:37:50|3996|3995|3996|3994.5|3997|3996.5|3995.5|3994.5|1230
1621345080000|2021-05-18 13:38:00|3995.5|3995|3997|3996|3997.5|3996.5|3995.5|3994.5|2968
1621345090000|2021-05-18 13:38:10|3996.5|3996.5|3999|3998|4000|3999|3996.5|3996|1148
1621345100000|2021-05-18 13:38:20|3999.5|3998.5|4000|3999|4000|3999.5|3999.5|3998.5|361
1621345110000|2021-05-18 13:38:30|4000.5|3999.5|4002|4001.5|4002|4001.5|4000|3999.5|827
1621345120000|2021-05-18 13:38:40|4001.5|4001|4001|4000.5|4001.5|4001|4001|4000.5|4
1621345130000|2021-05-18 13:38:50|4001.5|4001|4004.5|4003.5|4004.5|4003.5|4001.5|4001|4711
1621345140000|2021-05-18 13:39:00|4004|4003|4005.5|4005|4006|4005|4003.5|4003|2793
1621345150000|2021-05-18 13:39:10|4006|4004.5|4004.5|4003.5|4006.5|4005.5|4004.5|4003.5|2984
1621345160000|2021-05-18 13:39:20|4004|4003|4003.5|4002.5|4004|4003.5|4001.5|4001|7098
1621345170000|2021-05-18 13:39:30|4003|4002|4001.5|4000.5|4003.5|4002|4001|4000|3077
1621345180000|2021-05-18 13:39:40|4002|4001|4002.5|4001.5|4003|4002.5|4001.5|4000.5|1002
1621345190000|2021-05-18 13:39:50|4003|4002|4004.5|4003.5|4004.5|4003.5|4003|4002|281
1621345200000|2021-05-18 13:40:00|4004|4003|4003|4002|4004.5|4003.5|4003|4002|1368
1621345210000|2021-05-18 13:40:10|4002.5|4001.5|4000.5|3999.5|4002.5|4001.5|3998.5|3997.5|2301
1621345220000|2021-05-18 13:40:20|4000|3999|3999|3998|4000|3999.5|3998.5|3998|245
1621345230000|2021-05-18 13:40:30|3999.5|3998.5|3995|3994|3999.5|3999|3995|3994|1003
1621345240000|2021-05-18 13:40:40|3994.5|3994.5|3995.5|3995|3996.5|3995.5|3994.5|3994.5|191
1621345250000|2021-05-18 13:40:50|3996|3995.5|3996.5|3995.5|3996.5|3995.5|3995.5|3995|127
1621345260000|2021-05-18 13:41:00|3996|3995|3995.5|3994.5|3996.5|3996|3994.5|3993.5|797
1621345270000|2021-05-18 13:41:10|3995|3994|3995.5|3994.5|3995.5|3995|3994|3993.5|970
1621345280000|2021-05-18 13:41:20|3995|3994|3995|3994|3995.5|3994.5|3993.5|3992.5|746
1621345290000|2021-05-18 13:41:30|3995.5|3994.5|3995|3994.5|3996|3995.5|3995|3994|939
1621345300000|2021-05-18 13:41:40|3995.5|3995|3996|3995|3996.5|3995.5|3995.5|3994.5|372
1621345310000|2021-05-18 13:41:50|3995.5|3994.5|3995|3994.5|3995.5|3995|3995|3994.5|200
1621345320000|2021-05-18 13:42:00|3995.5|3995|3996.5|3995.5|3996.5|3995.5|3995|3995|867
1621345330000|2021-05-18 13:42:10|3996|3995|3995.5|3995|3996.5|3995|3995.5|3995|771
1621345340000|2021-05-18 13:42:20|3995|3994.5|3995|3994|3995.5|3994.5|3993.5|3992.5|249
1621345350000|2021-05-18 13:42:30|3994.5|3993.5|3996|3995.5|3996.5|3995.5|3994.5|3993.5|448
1621345360000|2021-05-18 13:42:40|3996.5|3996|3995|3994.5|3997.5|3996.5|3995|3994.5|647
1621345370000|2021-05-18 13:42:50|3995.5|3995|3994|3993|3996|3995|3994|3993|672
1621345380000|2021-05-18 13:43:00|3994.5|3993.5|3994.5|3994|3995|3994|3993.5|3992.5|995
1621345390000|2021-05-18 13:43:10|3995|3994.5|3995|3994.5|3995|3994.5|3994.5|3993.5|0
1621345400000|2021-05-18 13:43:20|3994.5|3994|3994|3993|3995|3994.5|3993|3992.5|1079
1621345410000|2021-05-18 13:43:30|3993.5|3992.5|3992.5|3991.5|3993.5|3993|3992|3991|1
1621345420000|2021-05-18 13:43:40|3992|3991|3991|3990.5|3992|3991.5|3990.5|3990|621
1621345430000|2021-05-18 13:43:50|3991.5|3990|3992|3991|3993|3992|3991.5|3990|709
1621345440000|2021-05-18 13:44:00|3991.5|3991.5|3992.5|3991.5|3992.5|3991.5|3991|3990.5|512
1621345450000|2021-05-18 13:44:10|3993|3992|3992.5|3992|3993|3992.5|3992|3991.5|794
1621345460000|2021-05-18 13:44:20|3992|3991.5|3992|3991|3992.5|3992|3990.5|3990|804
1621345470000|2021-05-18 13:44:30|3991.5|3990.5|3990.5|3990|3991.5|3990.5|3990.5|3990|301
1621345480000|2021-05-18 13:44:40|3991|3990.5|3992.5|3991.5|3992.5|3991.5|3990.5|3990.5|142
1621345490000|2021-05-18 13:44:50|3993|3992|3993.5|3992.5|3993.5|3992.5|3993|3992|0
1621345500000|2021-05-18 13:45:00|3994|3993|3993|3992.5|3995|3994.5|3993|3992|1711
1621345510000|2021-05-18 13:45:10|3993.5|3992|3994.5|3993.5|3994.5|3994|3993.5|3992|361
1621345520000|2021-05-18 13:45:20|3994|3993|3993|3992.5|3994|3993|3993|3992|782
1621345530000|2021-05-18 13:45:30|3992.5|3992|3992|3991|3992.5|3992|3990.5|3990|999
1621345540000|2021-05-18 13:45:40|3991.5|3990.5|3991.5|3990.5|3992|3991|3991|3990.5|71
1621345550000|2021-05-18 13:45:50|3992|3991|3991|3990.5|3992|3991.5|3991|3990.5|182
1621345560000|2021-05-18 13:46:00|3991.5|3989.5|3990|3989|3991.5|3990|3989.5|3989|3264
1621345570000|2021-05-18 13:46:10|3989.5|3988.5|3987|3986.5|3989.5|3988.5|3986.5|3985.5|8363
1621345580000|2021-05-18 13:46:20|3987.5|3987|3985.5|3985|3987.5|3987|3985.5|3985|345
1621345590000|2021-05-18 13:46:30|3985|3984.5|3984|3983.5|3985.5|3985|3984|3983|6047
1621345600000|2021-05-18 13:46:40|3984.5|3984|3984.5|3984|3984.5|3984|3984|3983|916
1621345610000|2021-05-18 13:46:50|3985|3983.5|3986|3985.5|3986|3985.5|3985|3983.5|1034
1621345620000|2021-05-18 13:47:00|3986.5|3986|3985.5|3985|3987.5|3986.5|3985|3984|478
1621345630000|2021-05-18 13:47:10|3986|3985.5|3987|3986.5|3987|3986.5|3986|3985.5|8
1621345640000|2021-05-18 13:47:20|3987.5|3987|3991|3990.5|3991|3990.5|3987.5|3987|1841
1621345650000|2021-05-18 13:47:30|3990.5|3990|3992.5|3991.5|3992.5|3991.5|3990|3989.5|695
1621345660000|2021-05-18 13:47:40|3992|3992|3990.5|3989.5|3992.5|3992|3990|3989.5|2073
1621345670000|2021-05-18 13:47:50|3991|3990|3991.5|3991|3992|3991.5|3990.5|3990|151
1621345680000|2021-05-18 13:48:00|3991|3990.5|3995|3994.5|3995|3994.5|3991|3990|1054
1621345690000|2021-05-18 13:48:10|3994.5|3994|3993|3992.5|3994.5|3994|3993|3992|1111
1621345700000|2021-05-18 13:48:20|3993.5|3993|3992.5|3991.5|3993.5|3993|3990.5|3990|1556
1621345710000|2021-05-18 13:48:30|3992|3991|3993|3992|3993|3992|3991|3990|68
1621345720000|2021-05-18 13:48:40|3993.5|3992.5|3992|3990.5|3993.5|3993|3991.5|3990.5|204
1621345730000|2021-05-18 13:48:50|3991.5|3991|3991|3990|3993|3992|3991|3990|0
1621345740000|2021-05-18 13:49:00|3991.5|3990.5|3989|3988|3991.5|3991|3989|3988|1411
1621345750000|2021-05-18 13:49:10|3989.5|3988.5|3990|3989.5|3990|3989.5|3989.5|3988|631
1621345760000|2021-05-18 13:49:20|3990.5|3990|3990.5|3989.5|3990.5|3990|3989.5|3989|2110
1621345770000|2021-05-18 13:49:30|3990|3990|3991|3990.5|3991.5|3990.5|3990|3989.5|376
1621345780000|2021-05-18 13:49:40|3991.5|3991|3991.5|3991|3993|3992|3991|3990.5|390
1621345790000|2021-05-18 13:49:50|3992|3991.5|3996.5|3995.5|3996.5|3995.5|3992|3991|1203
1621345800000|2021-05-18 13:50:00|3996|3995|3997.5|3997|3998.5|3998|3995.5|3995|8237
1621345810000|2021-05-18 13:50:10|3998|3996.5|3998.5|3998|4000|3999|3997|3996.5|2634
1621345820000|2021-05-18 13:50:20|3998|3997.5|3997.5|3997|3998.5|3997.5|3997.5|3996.5|3533
1621345830000|2021-05-18 13:50:30|3997|3996.5|3997.5|3997|3998|3997.5|3997|3996.5|8143
1621345840000|2021-05-18 13:50:40|3997|3996.5|3998.5|3997.5|3999|3998.5|3997|3996.5|12500
1621345850000|2021-05-18 13:50:50|3998|3997|3997|3996.5|3998|3997|3996.5|3996|784
1621345860000|2021-05-18 13:51:00|3996.5|3996|3993.5|3993|3996.5|3996|3992.5|3991.5|1547
1621345870000|2021-05-18 13:51:10|3994|3993.5|3993|3992.5|3994|3993.5|3992|3991|2195
1621345880000|2021-05-18 13:51:20|3993.5|3993|3995|3994.5|3995|3994.5|3993.5|3992.5|100
1621345890000|2021-05-18 13:51:30|3994.5|3994|3995|3994|3995.5|3994.5|3993.5|3992.5|866
1621345900000|2021-05-18 13:51:40|3994.5|3994.5|3994.5|3994|3995|3994.5|3994.5|3993.5|35
1621345910000|2021-05-18 13:51:50|3994|3993.5|3993|3992|3994|3993.5|3993|3992|35
1621345920000|2021-05-18 13:52:00|3993.5|3992.5|3994|3993.5|3994.5|3994|3993.5|3992.5|488
1621345930000|2021-05-18 13:52:10|3993.5|3993|3994|3993.5|3994|3993.5|3993.5|3993|439
1621345940000|2021-05-18 13:52:20|3993.5|3993|3993|3992|3993.5|3993|3993|3992|626
1621345950000|2021-05-18 13:52:30|3992.5|3991.5|3992.5|3991.5|3992.5|3992|3992|3991|571
1621345960000|2021-05-18 13:52:40|3992|3991|3993|3992|3993|3992|3991.5|3990.5|772
1621345970000|2021-05-18 13:52:50|3992.5|3992.5|3992|3991|3992.5|3992.5|3991|3990.5|219
1621345980000|2021-05-18 13:53:00|3991.5|3990.5|3992|3991|3992.5|3992|3991.5|3990.5|100
1621345990000|2021-05-18 13:53:10|3991.5|3990.5|3991|3990.5|3991.5|3990.5|3991|3990|570
1621346000000|2021-05-18 13:53:20|3991.5|3991|3992.5|3991.5|3992.5|3992|3991.5|3991|617
1621346010000|2021-05-18 13:53:30|3992|3991|3992.5|3992|3993|3992|3991.5|3991|551
1621346030000|2021-05-18 13:53:50|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3992.5|3992|273
1621346040000|2021-05-18 13:54:00|3993|3992|3991|3990.5|3993|3992|3990.5|3990|1956
1621346050000|2021-05-18 13:54:10|3990.5|3990|3992|3991.5|3992|3991.5|3990|3989|2053
1621346060000|2021-05-18 13:54:20|3991.5|3991|3991|3990|3992|3991.5|3990.5|3990|30507
1621346070000|2021-05-18 13:54:30|3991.5|3990.5|3992|3991.5|3992|3991.5|3991|3990.5|1409
1621346080000|2021-05-18 13:54:40|3992.5|3992|3995|3994|3995|3994.5|3992.5|3992|1968
1621346090000|2021-05-18 13:54:50|3995.5|3994.5|3995|3994|3995.5|3995|3994.5|3993.5|263
1621346100000|2021-05-18 13:55:00|3995.5|3994.5|3996.5|3995.5|3996.5|3995.5|3995|3994.5|597
1621346110000|2021-05-18 13:55:10|3997|3996|3995|3994|3997|3996.5|3995|3994|2444
1621346120000|2021-05-18 13:55:20|3994.5|3994.5|3993|3992.5|3994.5|3994.5|3992.5|3992|28377
1621346130000|2021-05-18 13:55:30|3992.5|3992|3993|3992.5|3993|3992.5|3992|3991.5|6783
1621346140000|2021-05-18 13:55:40|3992.5|3992|3991.5|3990.5|3993|3992.5|3991|3990|32792
1621346150000|2021-05-18 13:55:50|3991|3990|3989.5|3989|3991|3990|3989|3988|796
1621346160000|2021-05-18 13:56:00|3989|3988.5|3988|3987|3989.5|3988.5|3988|3987|1205
1621346170000|2021-05-18 13:56:10|3988.5|3987.5|3987|3986.5|3988.5|3987.5|3987|3986.5|3671
1621346180000|2021-05-18 13:56:20|3987.5|3987|3988|3987.5|3988|3987.5|3986.5|3985.5|151
1621346190000|2021-05-18 13:56:30|3987.5|3987|3985.5|3985|3987.5|3987|3985|3984.5|1807
1621346200000|2021-05-18 13:56:40|3986|3985.5|3985.5|3984.5|3987|3986.5|3985|3984|598
1621346210000|2021-05-18 13:56:50|3985|3985|3986|3985.5|3986.5|3985.5|3985|3984.5|50
1621346220000|2021-05-18 13:57:00|3986.5|3986|3990.5|3989.5|3990.5|3989.5|3986.5|3985.5|1185
1621346230000|2021-05-18 13:57:10|3990|3990|3990|3989|3990.5|3990|3988.5|3988|670
1621346240000|2021-05-18 13:57:20|3989.5|3988.5|3988.5|3987.5|3990|3989|3987.5|3987|309
1621346250000|2021-05-18 13:57:30|3988|3987|3986.5|3985.5|3988|3987|3985.5|3985|1806
1621346260000|2021-05-18 13:57:40|3987|3986|3985.5|3984.5|3987|3986.5|3985.5|3984.5|1137
1621346270000|2021-05-18 13:57:50|3985|3985|3984|3983.5|3985|3985|3984|3983.5|82
1621346280000|2021-05-18 13:58:00|3984.5|3983|3983|3982|3984.5|3983|3982.5|3981.5|755
1621346290000|2021-05-18 13:58:10|3982.5|3982.5|3983.5|3983|3984|3983.5|3982.5|3982|719
1621346300000|2021-05-18 13:58:20|3983|3982.5|3982.5|3982|3983|3982.5|3981.5|3981|2937
1621346310000|2021-05-18 13:58:30|3982|3981.5|3982.5|3982|3983|3982.5|3982|3981|586
1621346320000|2021-05-18 13:58:40|3982|3981.5|3979.5|3979|3982|3981.5|3979.5|3979|1867
1621346330000|2021-05-18 13:58:50|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3978.5|3978|1867
1621346340000|2021-05-18 13:59:00|3980|3979|3981.5|3980.5|3982|3981.5|3980|3979|1183
1621346350000|2021-05-18 13:59:10|3982|3981|3982.5|3982|3983|3982.5|3982|3981|12
1621346360000|2021-05-18 13:59:20|3982|3981.5|3981|3980.5|3982|3981.5|3980|3979.5|466
1621346370000|2021-05-18 13:59:30|3980.5|3980|3981.5|3981|3982.5|3981.5|3980.5|3979.5|597
1621346380000|2021-05-18 13:59:40|3981|3980.5|3981.5|3980.5|3981.5|3981|3980|3979|1797
1621346390000|2021-05-18 13:59:50|3982|3981|3980|3979.5|3982|3981|3979.5|3978.5|1788
1621346400000|2021-05-18 14:00:00|3979.5|3979|3978.5|3977.5|3980|3979|3977.5|3976.5|3556
1621346410000|2021-05-18 14:00:10|3978|3977|3979.5|3979|3979.5|3979|3978|3977|2626
1621346420000|2021-05-18 14:00:20|3979|3978.5|3979|3978|3979.5|3978.5|3978.5|3978|534
1621346430000|2021-05-18 14:00:30|3978.5|3977.5|3977|3976|3979|3978|3976|3975.5|1125
1621346440000|2021-05-18 14:00:40|3977.5|3976.5|3978.5|3977.5|3978.5|3978|3977.5|3976.5|1730
1621346450000|2021-05-18 14:00:50|3979|3978|3980.5|3979.5|3981|3980|3979|3978|1517
1621346460000|2021-05-18 14:01:00|3980|3980|3977|3976|3980|3980|3977|3976|564
1621346470000|2021-05-18 14:01:10|3976.5|3975.5|3977.5|3976.5|3978.5|3977.5|3976.5|3975.5|1021
1621346480000|2021-05-18 14:01:20|3977|3976|3977.5|3977|3977.5|3977|3976.5|3975.5|331
1621346490000|2021-05-18 14:01:30|3978|3977.5|3978.5|3977|3979|3978.5|3978|3977|423
1621346500000|2021-05-18 14:01:40|3978|3976.5|3976|3975|3978|3977|3975.5|3975|91
1621346510000|2021-05-18 14:01:50|3976.5|3975.5|3975.5|3974.5|3976.5|3975.5|3975.5|3974.5|195
1621346520000|2021-05-18 14:02:00|3975|3974|3974|3973|3975|3974|3972.5|3972|799
1621346530000|2021-05-18 14:02:10|3973.5|3973.5|3971|3970|3974.5|3973.5|3970|3969.5|1372
1621346540000|2021-05-18 14:02:20|3971.5|3970.5|3972.5|3972|3973|3972|3971|3970.5|1355
1621346550000|2021-05-18 14:02:30|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971|99
1621346560000|2021-05-18 14:02:40|3971.5|3971|3970.5|3970|3972.5|3972|3970|3969.5|3847
1621346570000|2021-05-18 14:02:50|3971|3969.5|3971|3970.5|3972|3971|3970|3969.5|3290
1621346580000|2021-05-18 14:03:00|3970.5|3970|3966|3965.5|3971|3970|3966|3965|4098
1621346590000|2021-05-18 14:03:10|3965.5|3965|3965.5|3965|3966|3965.5|3963.5|3963|18718
1621346600000|2021-05-18 14:03:20|3965|3964.5|3968.5|3967.5|3968.5|3968|3964.5|3964|5650
1621346610000|2021-05-18 14:03:30|3968|3968|3970.5|3969.5|3971|3970.5|3967|3966.5|3339
1621346620000|2021-05-18 14:03:40|3970|3970|3969.5|3969|3970|3970|3968.5|3967.5|10881
1621346630000|2021-05-18 14:03:50|3970|3969.5|3970|3969|3970|3969.5|3969|3968|811
1621346640000|2021-05-18 14:04:00|3969.5|3968.5|3970.5|3969.5|3971|3970.5|3969|3968|2989
1621346650000|2021-05-18 14:04:10|3971|3970|3971|3970.5|3971|3970.5|3969.5|3969|1657
1621346660000|2021-05-18 14:04:20|3971.5|3971|3973|3972|3974|3973.5|3971.5|3971|11974
1621346670000|2021-05-18 14:04:30|3972.5|3971.5|3972|3971|3972.5|3971.5|3970|3969.5|588
1621346680000|2021-05-18 14:04:40|3971.5|3970.5|3973|3972|3973|3972|3970.5|3970|527
1621346690000|2021-05-18 14:04:50|3972.5|3971.5|3974|3973|3974|3973|3972.5|3971.5|747
1621346700000|2021-05-18 14:05:00|3973.5|3972.5|3972.5|3971.5|3973.5|3972.5|3971|3970.5|1451
1621346710000|2021-05-18 14:05:10|3973|3971|3974|3973.5|3975.5|3974.5|3973|3971|544
1621346720000|2021-05-18 14:05:20|3973.5|3973|3973|3972.5|3974|3973|3972.5|3971.5|137
1621346730000|2021-05-18 14:05:30|3972.5|3972|3972|3971|3972.5|3972.5|3971|3970|443
1621346740000|2021-05-18 14:05:40|3972.5|3971.5|3974.5|3974|3975|3974|3972.5|3971.5|1510
1621346750000|2021-05-18 14:05:50|3975|3974.5|3974.5|3974|3977|3976|3974.5|3973.5|11257
1621346760000|2021-05-18 14:06:00|3975|3973.5|3973.5|3972.5|3975.5|3974.5|3973|3972.5|208
1621346770000|2021-05-18 14:06:10|3973|3972|3971.5|3970.5|3973|3972|3969.5|3969|1199
1621346780000|2021-05-18 14:06:20|3972|3971|3973|3972|3974|3973|3971.5|3970.5|1934
1621346790000|2021-05-18 14:06:30|3973.5|3972.5|3976.5|3975.5|3977|3976|3973|3972|1084
1621346800000|2021-05-18 14:06:40|3977|3976|3978|3977|3978|3977.5|3977|3976|50
1621346810000|2021-05-18 14:06:50|3978.5|3977.5|3978.5|3978|3980.5|3979.5|3978.5|3977.5|2117
1621346820000|2021-05-18 14:07:00|3978|3977.5|3977.5|3977|3978|3977.5|3976|3975.5|572
1621346830000|2021-05-18 14:07:10|3978|3976.5|3976.5|3975.5|3978|3977|3976.5|3975.5|111
1621346840000|2021-05-18 14:07:20|3976|3976|3977.5|3976.5|3978|3977|3976|3975|568
1621346850000|2021-05-18 14:07:30|3977|3976|3977|3976|3978|3977|3977|3976|626
1621346860000|2021-05-18 14:07:40|3977.5|3976.5|3979.5|3978.5|3979.5|3978.5|3977|3976|1920
1621346870000|2021-05-18 14:07:50|3979|3978|3976|3975|3979|3978|3976|3975|90
1621346880000|2021-05-18 14:08:00|3975.5|3975.5|3975.5|3974.5|3977|3976.5|3975.5|3974.5|904
1621346890000|2021-05-18 14:08:10|3975|3975|3975.5|3974.5|3975.5|3975|3974|3973|435
1621346900000|2021-05-18 14:08:20|3976|3975|3975|3974|3976.5|3975.5|3975|3974|605
1621346910000|2021-05-18 14:08:30|3974.5|3974.5|3973|3972.5|3975.5|3975|3973|3972|3148
1621346920000|2021-05-18 14:08:40|3973.5|3972|3973|3972.5|3973.5|3973|3972|3971|599
1621346930000|2021-05-18 14:08:50|3973.5|3972|3971|3970.5|3973.5|3972|3970.5|3969.5|1131
1621346940000|2021-05-18 14:09:00|3970.5|3970|3970.5|3969.5|3971|3970.5|3969.5|3968.5|317
1621346950000|2021-05-18 14:09:10|3970|3970|3970.5|3970|3970.5|3970|3970|3969.5|127
1621346960000|2021-05-18 14:09:20|3971|3970.5|3972|3971|3972.5|3971.5|3971|3970|509
1621346970000|2021-05-18 14:09:30|3972.5|3971.5|3972.5|3972|3973|3972|3972.5|3971.5|1181
1621346980000|2021-05-18 14:09:40|3972|3971.5|3969.5|3969|3972|3971.5|3969.5|3968.5|797
1621346990000|2021-05-18 14:09:50|3970|3968.5|3969.5|3968.5|3970|3969|3969|3968|236
1621347000000|2021-05-18 14:10:00|3969|3968|3967.5|3966|3969.5|3968.5|3967|3966|766
1621347010000|2021-05-18 14:10:10|3967|3966.5|3965.5|3965|3967|3966.5|3965.5|3964.5|946
1621347020000|2021-05-18 14:10:20|3966|3964.5|3967.5|3967|3967.5|3967|3966|3964.5|513
1621347030000|2021-05-18 14:10:30|3968|3967.5|3969.5|3969|3969.5|3969|3968|3967|954
1621347040000|2021-05-18 14:10:40|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|4261
1621347050000|2021-05-18 14:10:50|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|100
1621347060000|2021-05-18 14:11:00|3969|3969|3968|3967|3969.5|3969|3968|3967|3995
1621347070000|2021-05-18 14:11:10|3968.5|3967.5|3968.5|3968|3968.5|3968|3968|3967.5|443
1621347080000|2021-05-18 14:11:20|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968|351
1621347090000|2021-05-18 14:11:30|3969.5|3969|3969|3968|3970|3969.5|3968.5|3968|861
1621347100000|2021-05-18 14:11:40|3968.5|3967.5|3969|3968|3969|3968.5|3968|3967|1329
1621347110000|2021-05-18 14:11:50|3968.5|3967.5|3966|3965|3969|3967.5|3966|3965|60
1621347120000|2021-05-18 14:12:00|3966.5|3965.5|3967|3966|3967.5|3966.5|3966.5|3965|392
1621347130000|2021-05-18 14:12:10|3966.5||3967||3967||3966.5||136
1621347140000|2021-05-18 14:12:20|3966.5|3965.5|3967|3966.5|3967|3966.5|3965.5|3964.5|2422
1621347150000|2021-05-18 14:12:30|3967.5|3966|3968.5|3967.5|3968.5|3968|3967.5|3966|867
1621347160000|2021-05-18 14:12:40|3968|3967|3969.5|3968.5|3969.5|3968.5|3967.5|3967|645
1621347170000|2021-05-18 14:12:50|3969|3968|3969.5|3969|3970|3969.5|3969|3968|0
1621347180000|2021-05-18 14:13:00|3970|3969.5|3969|3968.5|3970|3969.5|3968.5|3968|112
1621347190000|2021-05-18 14:13:10|3969.5|3969|3969.5|3969|3970|3969|3969.5|3969|289
1621347200000|2021-05-18 14:13:20|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|555
1621347210000|2021-05-18 14:13:30|3969.5|3969|3969.5|3968.5|3969.5|3969|3968.5|3968|355
1621347220000|2021-05-18 14:13:40|3969|3968|3968.5|3967.5|3969|3968|3968|3967.5|137
1621347230000|2021-05-18 14:13:50|3969|3968|3968.5|3968|3969|3968.5|3968.5|3967.5|145
1621347240000|2021-05-18 14:14:00|3968|3967|3970|3969.5|3970.5|3969.5|3968|3967|2061
1621347250000|2021-05-18 14:14:10|3970.5|3970|3970.5|3969.5|3971|3970|3969|3968.5|584
1621347260000|2021-05-18 14:14:20|3970|3970|3970.5|3969.5|3970.5|3970|3970|3969.5|619
1621347270000|2021-05-18 14:14:30|3970|3970|3970.5|3970|3970.5|3970|3970|3970|430
1621347280000|2021-05-18 14:14:40|3971|3969.5|3969.5|3969|3971|3970.5|3969.5|3969|1352
1621347290000|2021-05-18 14:14:50|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969|0
1621347300000|2021-05-18 14:15:00|3970|3969|3968|3967.5|3970.5|3969|3968|3967|227
1621347310000|2021-05-18 14:15:10|3967.5|3967|3968.5|3967.5|3968.5|3968|3967.5|3967|512
1621347320000|2021-05-18 14:15:20|3968|3967|3968.5|3968|3968.5|3968|3967.5|3967|451
1621347330000|2021-05-18 14:15:30|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|1410
1621347340000|2021-05-18 14:15:40|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3969.5|1827
1621347350000|2021-05-18 14:15:50|3970.5|3970|3969|3968|3971|3970.5|3969|3968|1449
1621347360000|2021-05-18 14:16:00|3968.5|3968.5|3967.5|3966.5|3968.5|3968.5|3967|3966.5|856
1621347370000|2021-05-18 14:16:10|3967|3966|3967|3966|3967|3966|3965.5|3965|713
1621347380000|2021-05-18 14:16:20|3966.5|3965.5|3967|3966|3968|3967.5|3966|3965|7777
1621347390000|2021-05-18 14:16:30|3967.5|3966.5|3969|3968|3969|3968|3967.5|3966|181
1621347400000|2021-05-18 14:16:40|3968.5|3967.5|3967.5|3967|3968.5|3967.5|3967|3966.5|13
1621347410000|2021-05-18 14:16:50|3968|3966.5|3967.5|3967|3968|3967|3967|3966.5|69
1621347420000|2021-05-18 14:17:00|3968|3967.5|3967.5|3967|3968.5|3968|3967.5|3967|522
1621347430000|2021-05-18 14:17:10|3968|3966.5|3966.5|3965.5|3968|3966.5|3966.5|3965.5|25
1621347440000|2021-05-18 14:17:20|3967|3966|3969.5|3968.5|3970|3969.5|3967|3966|6642
1621347450000|2021-05-18 14:17:30|3969|3968|3969|3968.5|3969|3968.5|3968.5|3967.5|197
1621347460000|2021-05-18 14:17:40|3968.5|3968|3969|3968.5|3969|3968.5|3968|3967.5|818
1621347470000|2021-05-18 14:17:50|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|1417
1621347480000|2021-05-18 14:18:00|3969.5|3969|3970.5|3970|3970.5|3970|3969.5|3969|1336
1621347490000|2021-05-18 14:18:10|3971|3969.5|3972|3971.5|3972|3971.5|3971|3969.5|2538
1621347500000|2021-05-18 14:18:20|3971.5|3971|3971|3970.5|3972|3971.5|3970.5|3970|1025
1621347510000|2021-05-18 14:18:30|3970.5|3970|3970.5|3970|3971|3970.5|3970.5|3969.5|445
1621347520000|2021-05-18 14:18:40|3971.5|3969.5|3970.5|3970|3972|3971.5|3970.5|3969.5|5474
1621347530000|2021-05-18 14:18:50|3970|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|2236
1621347540000|2021-05-18 14:19:00|3970|3970|3970.5|3969.5|3970.5|3970|3970|3969.5|1396
1621347550000|2021-05-18 14:19:10|3970|3970|3970.5|3969.5|3970.5|3970|3969.5|3969|7763
1621347560000|2021-05-18 14:19:20|3970|3970|3971|3970.5|3971.5|3970.5|3970|3969.5|6971
1621347570000|2021-05-18 14:19:30|3970.5|3970|3970.5|3970|3971|3970.5|3969.5|3969|4653
1621347580000|2021-05-18 14:19:40|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|1014
1621347590000|2021-05-18 14:19:50|3971|3970.5|3972|3971.5|3972|3971.5|3971|3970.5|3126
1621347600000|2021-05-18 14:20:00|3971.5|3971|3971.5|3971|3972|3971.5|3971|3970.5|2006
1621347610000|2021-05-18 14:20:10|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|1791
1621347620000|2021-05-18 14:20:20|3972|3970.5|3972|3971.5|3972|3971.5|3972|3970.5|263
1621347630000|2021-05-18 14:20:30|3971.5|3971|3971.5|3971|3971.5|3971|3971|3970.5|620
1621347640000|2021-05-18 14:20:40|3971|3970.5|3969|3968|3971|3970.5|3969|3968|2128
1621347650000|2021-05-18 14:20:50|3969.5|3968.5|3969|3968.5|3970|3969.5|3968.5|3968|1703
1621347660000|2021-05-18 14:21:00|3968.5|3968|3971.5|3970.5|3971.5|3970.5|3968|3967.5|12014
1621347670000|2021-05-18 14:21:10|3971|3970|3971.5|3970.5|3971.5|3971|3970.5|3970|235
1621347680000|2021-05-18 14:21:20|3971|3969.5|3970.5|3969.5|3971|3970.5|3970.5|3969.5|1733
1621347690000|2021-05-18 14:21:30|3970|3970|3971.5|3971|3971.5|3971|3970|3969.5|404
1621347700000|2021-05-18 14:21:40|3971|3970.5|3971|3970.5|3971|3970.5|3970.5|3970|671
1621347710000|2021-05-18 14:21:50|3971.5|3971|3972|3971.5|3972|3971.5|3971.5|3971|100
1621347720000|2021-05-18 14:22:00|3971.5|3971|3973|3972|3974|3973|3971.5|3971|1139
1621347730000|2021-05-18 14:22:10|3972.5|3972.5|3973|3972|3973|3972.5|3972.5|3972|4
1621347740000|2021-05-18 14:22:20|3972.5|3972.5|3973|3972|3973|3972.5|3972.5|3972|617
1621347750000|2021-05-18 14:22:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|57
1621347760000|2021-05-18 14:22:40|3973|3972|3972|3971.5|3973|3972|3972|3971.5|507
1621347770000|2021-05-18 14:22:50|3971.5|3971|3972|3971.5|3972.5|3971.5|3971.5|3971|501
1621347780000|2021-05-18 14:23:00|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|842
1621347790000|2021-05-18 14:23:10|3972|3971|3973.5|3973|3974|3973|3972|3971|779
1621347800000|2021-05-18 14:23:20|3974|3973.5|3974.5|3974|3975|3974.5|3974|3973.5|341
1621347810000|2021-05-18 14:23:30|3975|3974.5|3976|3975|3976|3975|3975|3974.5|323
1621347820000|2021-05-18 14:23:40|3976.5|3975.5|3976|3975.5|3977|3976.5|3976|3975.5|831
1621347830000|2021-05-18 14:23:50|3976.5|3976|3978|3977|3978|3977|3976.5|3976|1791
1621347840000|2021-05-18 14:24:00|3977.5|3977.5|3978|3977.5|3979.5|3978.5|3977.5|3977|3932
1621347850000|2021-05-18 14:24:10|3977.5|3977|3978|3977.5|3978|3977.5|3976.5|3976|1829
1621347860000|2021-05-18 14:24:20|3978.5|3978|3978.5|3978|3979.5|3979|3978|3977.5|2351
1621347870000|2021-05-18 14:24:30|3979|3978.5|3976.5|3975.5|3979|3978.5|3976.5|3975.5|420
1621347880000|2021-05-18 14:24:40|3976|3976|3976.5|3976|3977|3976|3976|3975.5|12
1621347890000|2021-05-18 14:24:50|3977|3976.5|3978|3977.5|3978|3977.5|3977|3976.5|695
1621347900000|2021-05-18 14:25:00|3977.5|3977|3977.5|3976.5|3977.5|3977|3976|3975|5725
1621347910000|2021-05-18 14:25:10|3977|3976|3978.5|3978|3979|3978.5|3976.5|3976|1537
1621347920000|2021-05-18 14:25:20|3979|3978.5|3981|3980|3981|3980.5|3978.5|3978.5|386
1621347930000|2021-05-18 14:25:30|3980.5|3979.5|3980|3979.5|3980.5|3980|3979.5|3979|696
1621347940000|2021-05-18 14:25:40|3979.5|3979|3980.5|3979.5|3980.5|3980|3979.5|3978.5|3038
1621347950000|2021-05-18 14:25:50|3980|3979|3981|3980.5|3981|3980.5|3979|3978.5|2238
1621347960000|2021-05-18 14:26:00|3980.5|3980|3980.5|3980|3981|3980.5|3980.5|3980|1002
1621347970000|2021-05-18 14:26:10|3980|3979.5|3979.5|3979|3980|3979.5|3979|3978.5|613
1621347980000|2021-05-18 14:26:20|3980|3979.5|3979|3978.5|3980.5|3979.5|3979|3978.5|843
1621347990000|2021-05-18 14:26:30|3978.5|3978|3978|3977|3979|3978|3977.5|3977|53
1621348000000|2021-05-18 14:26:40|3977.5|3976.5|3976.5|3975.5|3978|3977.5|3976.5|3975.5|764
1621348010000|2021-05-18 14:26:50|3976|3975|3976.5|3976|3977|3976.5|3976|3975|89
1621348020000|2021-05-18 14:27:00|3977|3976.5|3977|3976|3977|3976.5|3976|3975.5|561
1621348030000|2021-05-18 14:27:10|3977.5|3976.5|3977.5|3976.5|3978|3977.5|3977|3976.5|1136
1621348040000|2021-05-18 14:27:20|3977|3976|3977|3976|3977|3976.5|3976.5|3975.5|0
1621348050000|2021-05-18 14:27:30|3977.5|3976.5|3977.5|3977|3978|3977|3977.5|3976.5|3
1621348060000|2021-05-18 14:27:40|3977|3976.5|3978|3977|3978|3977|3977|3976|413
1621348070000|2021-05-18 14:27:50|3977.5|3977.5|3977|3976|3978|3977.5|3977|3976|653
1621348080000|2021-05-18 14:28:00|3976.5|3976.5|3977.5|3977|3977.5|3977|3976.5|3976.5|475
1621348090000|2021-05-18 14:28:10|||||||||100
1621348100000|2021-05-18 14:28:20|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976|199
1621348110000|2021-05-18 14:28:30|3977.5|3977|3981|3980|3981|3980|3977.5|3977|885
1621348120000|2021-05-18 14:28:40|3980.5|3979.5|3978.5|3977.5|3980.5|3979.5|3978.5|3977.5|1589
1621348130000|2021-05-18 14:28:50|3978|3978|3978|3977.5|3978.5|3978|3978|3977.5|0
1621348140000|2021-05-18 14:29:00|3977.5|3977|3978|3977.5|3978.5|3978|3977|3976.5|2138
1621348150000|2021-05-18 14:29:10|3977.5|3977|3976.5|3976|3978|3977|3976.5|3975.5|1053
1621348160000|2021-05-18 14:29:20|3976|3975.5|3977.5|3976.5|3977.5|3977|3976|3975.5|592
1621348170000|2021-05-18 14:29:30|3977|3977|3975|3974.5|3977|3977|3975|3974.5|997
1621348180000|2021-05-18 14:29:40|3975.5|3975|3976|3975.5|3976|3975.5|3975.5|3975|271
1621348190000|2021-05-18 14:29:50|3976.5|3976|3977.5|3976.5|3978|3977|3976.5|3976|555
1621348200000|2021-05-18 14:30:00|3977|3977|3977.5|3977|3977.5|3977|3976.5|3975.5|1128
1621348210000|2021-05-18 14:30:10|3977|3976.5|3977|3976|3978.5|3978|3976.5|3976|2541
1621348220000|2021-05-18 14:30:20|3976.5|3975.5|3976|3975.5|3976.5|3975.5|3976|3975|0
1621348230000|2021-05-18 14:30:30|3975.5|3975|3976.5|3976|3977|3976|3975|3974.5|1070
1621348240000|2021-05-18 14:30:40|3976|3975.5|3976.5|3975.5|3976.5|3976|3976|3975|248
1621348250000|2021-05-18 14:30:50|3976|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|795
1621348260000|2021-05-18 14:31:00|3976|3975|3976.5|3976|3976.5|3976|3975|3974.5|1691
1621348270000|2021-05-18 14:31:10|3977|3976.5|3977|3976.5|3977.5|3977|3977|3976.5|138
1621348280000|2021-05-18 14:31:20|3977.5|3977|3977|3976.5|3977.5|3977|3977|3976.5|296
1621348290000|2021-05-18 14:31:30|3976.5|3976|3978.5|3978|3978.5|3978|3976.5|3976|1403
1621348300000|2021-05-18 14:31:40|3979|3978.5|3978.5|3977.5|3979|3978.5|3978|3977|979
1621348310000|2021-05-18 14:31:50|3978|3977|3978|3977.5|3978.5|3977.5|3978|3977|0
1621348320000|2021-05-18 14:32:00|3977.5|3977|3977.5|3977|3977.5|3977|3976.5|3976|536
1621348330000|2021-05-18 14:32:10|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976|53
1621348340000|2021-05-18 14:32:20|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|977
1621348350000|2021-05-18 14:32:30|3978|3977|3976.5|3976|3978|3977|3976|3975.5|5347
1621348360000|2021-05-18 14:32:40|3977|3976.5|3977|3976.5|3977.5|3977|3976.5|3976|1719
1621348370000|2021-05-18 14:32:50|3977.5|3977|3977|3976.5|3977.5|3977|3977|3976.5|316
1621348380000|2021-05-18 14:33:00|||||||||98
1621348390000|2021-05-18 14:33:10|3976.5|3976|3976.5|3975.5|3977|3976.5|3976.5|3975.5|559
1621348400000|2021-05-18 14:33:20|3976|3975|3976|3975|3976|3975.5|3976|3975|22
1621348410000|2021-05-18 14:33:30|3975.5|3974.5|3973.5|3973|3975.5|3975|3973|3972|768
1621348420000|2021-05-18 14:33:40|3974||3973.5||3974||3973.5||0
1621348430000|2021-05-18 14:33:50|3974|3972.5|3974|3973.5|3974|3973.5|3972.5|3972|3330
1621348440000|2021-05-18 14:34:00|3974.5|3974|3975.5|3975|3975.5|3975|3974.5|3974|863
1621348450000|2021-05-18 14:34:10|3976|3975.5|3976|3975.5|3976.5|3976|3975.5|3975|1463
1621348460000|2021-05-18 14:34:20|3976.5|3976|3976.5|3976|3976.5|3976|3975.5|3974.5|4534
1621348470000|2021-05-18 14:34:30|3976|3975.5|3975|3974.5|3976|3975.5|3974.5|3974|861
1621348480000|2021-05-18 14:34:40|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973|646
1621348490000|2021-05-18 14:34:50|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|714
1621348500000|2021-05-18 14:35:00|3974.5|3974|3973.5|3973|3974.5|3974|3973.5|3973|719
1621348510000|2021-05-18 14:35:10|3974|3972.5|3974|3973.5|3974|3973.5|3974|3972.5|312
1621348520000|2021-05-18 14:35:20|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|439
1621348530000|2021-05-18 14:35:30|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|664
1621348540000|2021-05-18 14:35:40|3975.5|3975|3974.5|3974|3975.5|3975|3974.5|3974|868
1621348550000|2021-05-18 14:35:50|3974|3973.5|3973.5|3972.5|3974|3973.5|3973.5|3972.5|1605
1621348560000|2021-05-18 14:36:00|3973|3973|3971.5|3971|3973|3973|3971.5|3970.5|2921
1621348570000|2021-05-18 14:36:10|3972|3971.5|3973|3972|3973|3972.5|3972|3971.5|300
1621348580000|2021-05-18 14:36:20|3973.5|3972.5|3973.5|3972.5|3973.5|3973|3972.5|3972|924
1621348590000|2021-05-18 14:36:30|3974|3973|3974.5|3974|3974.5|3974|3974|3973|1482
1621348600000|2021-05-18 14:36:40|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|332
1621348610000|2021-05-18 14:36:50|3975.5|3975|3976|3975|3976.5|3976|3975.5|3975|912
1621348620000|2021-05-18 14:37:00|3976.5|3975.5|3979.5|3979|3979.5|3979|3976|3975.5|3289
1621348630000|2021-05-18 14:37:10|3980|3978.5|3978.5|3978|3980|3979|3978.5|3977.5|304
1621348640000|2021-05-18 14:37:20|3979|3978.5|3978.5|3978|3979|3978.5|3978|3977.5|967
1621348650000|2021-05-18 14:37:30|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|1034
1621348660000|2021-05-18 14:37:40|3977.5|3977|3976.5|3976|3977.5|3977|3976|3975|1846
1621348670000|2021-05-18 14:37:50|3977|3976.5|3977.5|3976.5|3978|3977|3977|3976.5|819
1621348680000|2021-05-18 14:38:00|3977|3976|3977|3976|3977|3976|3976|3975.5|290
1621348690000|2021-05-18 14:38:10||3976.5||3976.5||3976.5||3976.5|0
1621348700000|2021-05-18 14:38:20|3977.5|3977|3978.5|3978|3978.5|3978|3977.5|3977|1689
1621348710000|2021-05-18 14:38:30|3979|3978.5|3980|3979|3980|3979|3979|3978.5|784
1621348720000|2021-05-18 14:38:40|3979.5|3979.5|3980|3979.5|3981|3980.5|3979.5|3979|133
1621348730000|2021-05-18 14:38:50|3979.5|3979|3979.5|3978.5|3980|3979.5|3979|3978.5|1208
1621348740000|2021-05-18 14:39:00|3979|3979|3980|3979.5|3980|3979.5|3978.5|3978|1231
1621348750000|2021-05-18 14:39:10|3979.5|3979|3980.5|3980|3980.5|3980|3979.5|3979|252
1621348760000|2021-05-18 14:39:20|3981|3979.5|3981|3980|3981|3980.5|3980.5|3979.5|984
1621348770000|2021-05-18 14:39:30|3980.5|3980.5|3979|3978.5|3980.5|3980.5|3979|3978.5|205
1621348780000|2021-05-18 14:39:40|3979.5|3978|3976.5|3976|3979.5|3978|3976.5|3976|1120
1621348790000|2021-05-18 14:39:50|3976|3975.5|3974.5|3973.5|3976|3975.5|3974|3973.5|523
1621348800000|2021-05-18 14:40:00|3974|3974|3974|3973.5|3974.5|3974|3974|3973|111
1621348810000|2021-05-18 14:40:10|3974.5|3974|3974.5|3974|3974.5|3974|3974|3973.5|1372
1621348820000|2021-05-18 14:40:20|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|1099
1621348830000|2021-05-18 14:40:30|3974.5|3974|3975|3974|3975|3974|3974.5|3974|295
1621348840000|2021-05-18 14:40:40|3974.5|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|174
1621348850000|2021-05-18 14:40:50|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973|579
1621348860000|2021-05-18 14:41:00|3975|3974|3974.5|3973.5|3975|3974.5|3974.5|3973.5|652
1621348870000|2021-05-18 14:41:10|3975|3974|3975.5|3975|3975.5|3975|3975|3974|552
1621348880000|2021-05-18 14:41:20|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|298
1621348890000|2021-05-18 14:41:30|3974.5|3974|3974.5|3973.5|3974.5|3974|3974|3973|184
1621348900000|2021-05-18 14:41:40|3974|3974|3973|3972.5|3974|3974|3973|3972|405
1621348910000|2021-05-18 14:41:50|3973.5|3973|3973|3972.5|3973.5|3973|3973|3972.5|0
1621348920000|2021-05-18 14:42:00|3972.5|3972|3971.5|3971|3972.5|3972|3971.5|3971|1353
1621348930000|2021-05-18 14:42:10|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971|649
1621348940000|2021-05-18 14:42:20|3971.5|3971|3970.5|3969.5|3971.5|3971|3970.5|3969.5|2192
1621348950000|2021-05-18 14:42:30|3970|3970|3970.5|3970|3970.5|3970|3970|3969.5|739
1621348960000|2021-05-18 14:42:40|3971|3970.5|3970.5|3970|3971|3970.5|3970|3969.5|427
1621348970000|2021-05-18 14:42:50|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|137
1621348980000|2021-05-18 14:43:00|3970|3969.5|3968.5|3968|3970.5|3970|3968.5|3968|2656
1621348990000|2021-05-18 14:43:10|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|808
1621349000000|2021-05-18 14:43:20|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3967.5|3140
1621349010000|2021-05-18 14:43:30|3968|3967.5|3968.5|3967.5|3969|3968|3968|3967.5|399
1621349020000|2021-05-18 14:43:40|3968|3967|3967.5|3967|3968|3967.5|3967|3966.5|1307
1621349030000|2021-05-18 14:43:50|3968|3967.5|3969|3968.5|3969|3968.5|3968|3967.5|511
1621349040000|2021-05-18 14:44:00|3968.5|3968|3970|3969.5|3970|3969.5|3968.5|3968|2730
1621349050000|2021-05-18 14:44:10|3970.5|3970|3970|3969.5|3970.5|3970|3970|3969.5|542
1621349060000|2021-05-18 14:44:20|3969.5|3969|3971.5|3970.5|3971.5|3970.5|3969.5|3969|2446
1621349070000|2021-05-18 14:44:30|3971|3970|3972.5|3971.5|3972.5|3971.5|3971|3970|1637
1621349080000|2021-05-18 14:44:40|3972|3971|3971|3970|3972.5|3971.5|3970.5|3970|500
1621349090000|2021-05-18 14:44:50|3971.5|3970.5|3972.5|3972|3972.5|3972|3971.5|3970.5|384
1621349100000|2021-05-18 14:45:00|3973|3972.5|3973.5|3973|3973.5|3973|3972.5|3971.5|5473
1621349110000|2021-05-18 14:45:10|3974|3973.5|3974.5|3974|3974.5|3974|3974|3973|1857
1621349120000|2021-05-18 14:45:20|3975|3974.5|3975.5|3974.5|3976|3975|3975|3974|655
1621349130000|2021-05-18 14:45:30|3975|3975|3974.5|3974|3975.5|3975|3974|3973.5|2924
1621349140000|2021-05-18 14:45:40|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|1213
1621349150000|2021-05-18 14:45:50|3976|3974.5|3975.5|3975|3976|3975.5|3975.5|3974.5|7943
1621349160000|2021-05-18 14:46:00|3976|3975.5|3976|3975|3976.5|3976|3975.5|3975|813
1621349170000|2021-05-18 14:46:10||3975.5||3975.5||3975.5||3975|100
1621349180000|2021-05-18 14:46:20|3976.5|3976|3976|3975.5|3977|3976.5|3976|3975.5|1968
1621349190000|2021-05-18 14:46:30|3975.5|3975|3975.5|3975|3976|3975.5|3975.5|3974.5|7330
1621349200000|2021-05-18 14:46:40|3975|3974.5|3974|3973.5|3975|3975|3973.5|3973|10341
1621349210000|2021-05-18 14:46:50|3973.5|3973|3974.5|3974|3974.5|3974|3973|3972.5|698
1621349220000|2021-05-18 14:47:00|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974|203
1621349230000|2021-05-18 14:47:10|3975|3974.5|3975|3974|3975|3974.5|3974.5|3974|13
1621349240000|2021-05-18 14:47:20|3974.5|3973.5|3975|3974.5|3975|3974.5|3973.5|3973|983
1621349250000|2021-05-18 14:47:30|3975.5|3975|3976|3975|3976|3975|3975|3975|150
1621349260000|2021-05-18 14:47:40|3975.5||3976||3976||3975.5||0
1621349270000|2021-05-18 14:47:50|3975.5|3975.5|3974|3973|3976|3975.5|3974|3973|743
1621349280000|2021-05-18 14:48:00|3974.5|3973.5|3976|3975.5|3976|3975.5|3974.5|3973|1097
1621349290000|2021-05-18 14:48:10|3976.5|3976|3977|3976|3977|3976|3976.5|3976|112
1621349300000|2021-05-18 14:48:20|3976.5|3975.5|3976.5|3975.5|3977|3976.5|3976|3975.5|10
1621349310000|2021-05-18 14:48:30|3976|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|117
1621349320000|2021-05-18 14:48:40|3976|3976|3976.5|3976|3976.5|3976|3976|3976|0
1621349330000|2021-05-18 14:48:50|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|454
1621349340000|2021-05-18 14:49:00|3976.5|3976|3977.5|3977|3977.5|3977|3976|3975.5|1833
1621349350000|2021-05-18 14:49:10|3977|3976.5|3977|3976|3977|3976.5|3976.5|3976|160
1621349370000|2021-05-18 14:49:30|3977.5|3976.5|3979|3978.5|3979.5|3978.5|3977.5|3976.5|2168
1621349380000|2021-05-18 14:49:40|3978.5|3978|3979.5|3979|3980|3979|3977.5|3977|658
1621349390000|2021-05-18 14:49:50|3980|3979.5|3979|3978|3980|3979.5|3979|3978|732
1621349400000|2021-05-18 14:50:00|3979.5|3978.5|3980.5|3980|3980.5|3980|3979.5|3978.5|1303
1621349410000|2021-05-18 14:50:10|3981|3980.5|3981.5|3980.5|3983|3982|3981|3980.5|2205
1621349420000|2021-05-18 14:50:20|3981|3980|3980.5|3979.5|3981|3980|3980|3979.5|1206
1621349430000|2021-05-18 14:50:30|3980|3980|3980.5|3980|3980.5|3980|3980|3980|40
1621349440000|2021-05-18 14:50:40|3980|3979.5|3979|3978.5|3980|3979.5|3979|3978.5|2398
1621349450000|2021-05-18 14:50:50|3979.5|3978|3979|3978|3979.5|3978|3978.5|3977.5|40
1621349460000|2021-05-18 14:51:00|3978.5|3978.5|3979.5|3979|3980|3979|3978.5|3977.5|681
1621349470000|2021-05-18 14:51:10|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|4298
1621349480000|2021-05-18 14:51:20|3979|3978.5|3978.5|3978|3979|3979|3978.5|3978|675
1621349490000|2021-05-18 14:51:30|3979|3978.5|3979|3978.5|3979.5|3979|3979|3978.5|398
1621349500000|2021-05-18 14:51:40|3979.5|3979|3979.5|3979|3979.5|3979|3979|3979|215
1621349510000|2021-05-18 14:51:50|3980|3978.5|3978.5|3977.5|3980|3978.5|3978|3977.5|2155
1621349520000|2021-05-18 14:52:00|3978|3977|3977|3976|3978|3977|3976|3975|2621
1621349530000|2021-05-18 14:52:10|3977.5|3976.5|3976.5|3976|3977.5|3977|3976.5|3976|481
1621349540000|2021-05-18 14:52:20|3977|3975.5|3976.5|3976|3977|3976|3976.5|3975.5|185
1621349550000|2021-05-18 14:52:30|3977||3976.5||3977||3976.5||311
1621349560000|2021-05-18 14:52:40|3977||3976.5||3977||3976.5||120
1621349570000|2021-05-18 14:52:50|3976|3975.5|3977.5|3977|3977.5|3977|3976|3975.5|2726
1621349580000|2021-05-18 14:53:00|3977|3976.5|3977.5|3976.5|3977.5|3977|3977|3976.5|1172
1621349590000|2021-05-18 14:53:10|3977|3976|3975.5|3974.5|3977|3976|3975.5|3974.5|184
1621349600000|2021-05-18 14:53:20|3975|3975|3974.5|3974|3975.5|3975|3974.5|3974|1156
1621349610000|2021-05-18 14:53:30|3974|3973.5|3974.5|3973.5|3974.5|3974|3974|3973.5|498
1621349620000|2021-05-18 14:53:40|3974||3974||3974||3974||0
1621349630000|2021-05-18 14:53:50|3974.5|3974|3975.5|3975|3975.5|3975|3974|3973.5|1669
1621349640000|2021-05-18 14:54:00|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|371
1621349650000|2021-05-18 14:54:10|3974.5|3974|3975.5|3975|3975.5|3975|3974.5|3974|611
1621349660000|2021-05-18 14:54:20|3975|3974.5|3974.5|3974|3975.5|3974.5|3974.5|3973.5|262
1621349670000|2021-05-18 14:54:30|3974|3973.5|3973.5|3973|3974.5|3973.5|3973.5|3973|228
1621349680000|2021-05-18 14:54:40|3973|3972.5|3973|3972.5|3973|3972.5|3972.5|3972|347
1621349690000|2021-05-18 14:54:50|3972.5|3972|3972|3971.5|3972.5|3972|3971.5|3971|361
1621349700000|2021-05-18 14:55:00|3972.5|3972|3973|3972|3973|3972.5|3972.5|3972|442
1621349710000|2021-05-18 14:55:10|3972.5|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|133
1621349720000|2021-05-18 14:55:20|3972|3971.5|3973|3972|3973.5|3973|3972|3971.5|1589
1621349730000|2021-05-18 14:55:30|3972.5|3972.5|3973|3972.5|3973.5|3973|3972.5|3972|430
1621349740000|2021-05-18 14:55:40|3973.5|3972|3973|3972.5|3973.5|3972.5|3973|3972|0
1621349750000|2021-05-18 14:55:50|3973.5|3973|3973|3972.5|3974|3973|3973|3972.5|865
1621349760000|2021-05-18 14:56:00|3973.5|3973|3974|3973.5|3974|3973.5|3973.5|3973|125
1621349770000|2021-05-18 14:56:10|3974.5|3974|3974.5|3974|3974.5|3974|3974|3973.5|292
1621349780000|2021-05-18 14:56:20|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|480
1621349790000|2021-05-18 14:56:30|3975|3974.5|3974|3973.5|3975|3975|3974|3973.5|588
1621349800000|2021-05-18 14:56:40|3973.5|3973|3973.5|3972.5|3973.5|3973|3973.5|3972.5|137
1621349810000|2021-05-18 14:56:50|3973|3973|3973.5|3973|3973.5|3973|3973|3972.5|604
1621349820000|2021-05-18 14:57:00|3974|3973.5|3973.5|3973|3974.5|3974|3973.5|3973|881
1621349830000|2021-05-18 14:57:10|3973|3972.5|3973.5|3972.5|3973.5|3973|3973|3972.5|152
1621349840000|2021-05-18 14:57:20|3974|3973|3973|3972.5|3974|3973|3973|3972.5|193
1621349850000|2021-05-18 14:57:30|3973.5|3972|3973|3972.5|3973.5|3972.5|3972.5|3972|1571
1621349860000|2021-05-18 14:57:40|3973.5|3972|3973.5|3973|3973.5|3973|3973.5|3972|815
1621349870000|2021-05-18 14:57:50|3973|3972.5|3973|3972.5|3974|3973|3973|3972|2209
1621349880000|2021-05-18 14:58:00|3973.5|3973|3976|3975.5|3976|3975.5|3973.5|3973|1016
1621349890000|2021-05-18 14:58:10|3976.5|3976|3977|3976.5|3977|3976.5|3976.5|3976|575
1621349900000|2021-05-18 14:58:20|3976.5|3976|3977|3976.5|3977|3976.5|3976.5|3975.5|993
1621349910000|2021-05-18 14:58:30|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|1157
1621349920000|2021-05-18 14:58:40|3977.5|3977|3978|3977.5|3978|3977.5|3977|3976.5|1643
1621349930000|2021-05-18 14:58:50|3978.5|3978|3979|3978|3979|3978|3978|3977.5|572
1621349940000|2021-05-18 14:59:00|3979.5|3978.5|3978.5|3978|3979.5|3979|3978|3977.5|1496
1621349950000|2021-05-18 14:59:10|3979|3978.5|3981|3980.5|3981.5|3981|3979|3978.5|3524
1621349960000|2021-05-18 14:59:20|3980.5|3980|3980|3979.5|3981|3980.5|3979.5|3979|1443
1621349970000|2021-05-18 14:59:30|3980.5|3980|3981.5|3980.5|3981.5|3981|3979.5|3979|1258
1621349980000|2021-05-18 14:59:40|3981|3981|3982|3981.5|3982|3981.5|3981|3980.5|1317
1621349990000|2021-05-18 14:59:50|3982.5|3982|3980.5|3979.5|3983|3982|3980|3979.5|3573
1621350000000|2021-05-18 15:00:00|3980|3980|3977.5|3977|3980.5|3980|3977.5|3977|3465
1621350010000|2021-05-18 15:00:10|3978|3977.5|3979|3978.5|3979|3978.5|3978|3977.5|529
1621350020000|2021-05-18 15:00:20|3978.5|3978|3977.5|3977|3979|3978.5|3977.5|3976.5|630
1621350030000|2021-05-18 15:00:30|3977|3976.5|3976|3975.5|3977|3976.5|3975.5|3974.5|3342
1621350040000|2021-05-18 15:00:40|3976.5|3976|3977|3976|3977|3976|3976|3975.5|895
1621350050000|2021-05-18 15:00:50||3976.5||3976.5||3976.5||3976.5|0
1621350060000|2021-05-18 15:01:00|3976.5|3976|3975.5|3975|3976.5|3976|3975.5|3974.5|597
1621350070000|2021-05-18 15:01:10|3976|3974.5|3973.5|3973|3976|3975|3973.5|3972.5|17
1621350080000|2021-05-18 15:01:20|3974|3973.5|3974|3973|3974|3973.5|3973|3972.5|3480
1621350090000|2021-05-18 15:01:30|3973.5||3973.5||3973.5||3973.5||0
1621350100000|2021-05-18 15:01:40|3973|3972.5|3972|3971.5|3973|3972.5|3972|3971|512
1621350110000|2021-05-18 15:01:50|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|136
1621350120000|2021-05-18 15:02:00|3971|3970.5|3971|3970.5|3971.5|3971|3970.5|3970|4328
1621350130000|2021-05-18 15:02:10|3970.5|3970|3970.5|3970|3971|3970|3970|3969.5|2658
1621350140000|2021-05-18 15:02:20|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|1258
1621350150000|2021-05-18 15:02:30|3971|3970.5|3971|3970.5|3971|3970.5|3970.5|3969.5|1847
1621350160000|2021-05-18 15:02:40|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3970|1020
1621350170000|2021-05-18 15:02:50|3972|3971.5|3972.5|3972|3973|3972.5|3971.5|3971|4581
1621350180000|2021-05-18 15:03:00|3972|3971.5|3973.5|3973|3973.5|3973|3972|3971.5|1659
1621350190000|2021-05-18 15:03:10|3974||3973.5||3974||3973.5||0
1621350200000|2021-05-18 15:03:20|3973|3972.5|3973.5|3972.5|3973.5|3973|3973|3972|2623
1621350210000|2021-05-18 15:03:30|3973|3973|3972.5|3972|3974|3973.5|3972.5|3972|627
1621350220000|2021-05-18 15:03:40|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|0
1621350230000|2021-05-18 15:03:50|3971.5|3971|3970.5|3970|3971.5|3971|3970.5|3970|492
1621350240000|2021-05-18 15:04:00|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970|184
1621350260000|2021-05-18 15:04:20|3970.5|3970|3970.5|3970|3970.5|3970.5|3970.5|3970|226
1621350270000|2021-05-18 15:04:30|3971|3970.5|3972|3971.5|3972|3971.5|3971|3970.5|2349
1621350280000|2021-05-18 15:04:40|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|173
1621350290000|2021-05-18 15:04:50|3971|3970|3971|3970.5|3971.5|3970.5|3970.5|3970|2693
1621350300000|2021-05-18 15:05:00|3970.5|3970|3970|3969.5|3971.5|3971|3970|3969.5|2775
1621350310000|2021-05-18 15:05:10|3970.5|3969|3969.5|3969|3970.5|3969.5|3969.5|3969|1676
1621350320000|2021-05-18 15:05:20|3969|3968.5|3968|3967.5|3969|3968.5|3968|3967.5|2986
1621350330000|2021-05-18 15:05:30|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|1514
1621350340000|2021-05-18 15:05:40|3968.5|3968|3969.5|3969|3969.5|3969|3968.5|3968|729
1621350350000|2021-05-18 15:05:50|3969|3968.5|3970.5|3970|3970.5|3970|3969|3968.5|1207
1621350360000|2021-05-18 15:06:00|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|346
1621350370000|2021-05-18 15:06:10|3970.5|3970|3968|3967.5|3970.5|3970|3968|3967.5|1021
1621350380000|2021-05-18 15:06:20||3967||3967.5||3967.5||3967|0
1621350390000|2021-05-18 15:06:30|3967.5|3967|3965.5|3965|3967.5|3967|3965|3964.5|1873
1621350400000|2021-05-18 15:06:40|3965|3964.5|3964.5|3964|3965|3965|3964|3963.5|264
1621350410000|2021-05-18 15:06:50|3965|3964.5|3965.5|3965|3965.5|3965|3965|3964|1338
1621350420000|2021-05-18 15:07:00|3965|3964.5|3965.5|3965|3965.5|3965|3965|3964.5|1314
1621350430000|2021-05-18 15:07:10|3966|3965.5|3967.5|3966.5|3967.5|3967|3966|3965.5|856
1621350440000|2021-05-18 15:07:20|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|746
1621350450000|2021-05-18 15:07:30|3967|3967|3966|3965.5|3967.5|3967|3965.5|3965|4397
1621350460000|2021-05-18 15:07:40|3966.5|3966|3966.5|3965.5|3967|3966.5|3966|3965.5|3212
1621350470000|2021-05-18 15:07:50|3966|3965|3966|3965.5|3966.5|3966|3965.5|3965|1951
1621350480000|2021-05-18 15:08:00|3965.5|3965|3966|3965.5|3966.5|3966|3964.5|3964|2311
1621350490000|2021-05-18 15:08:10|3966.5|3965|3966|3965.5|3966.5|3965.5|3965.5|3964.5|89
1621350500000|2021-05-18 15:08:20|3965.5|3965|3965.5|3965|3966|3965.5|3965|3964.5|376
1621350510000|2021-05-18 15:08:30|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|756
1621350520000|2021-05-18 15:08:40|3965|3964.5|3965|3964|3965|3964.5|3964|3963.5|383
1621350530000|2021-05-18 15:08:50|3964.5|3964.5|3965|3964.5|3965|3964.5|3964.5|3964|663
1621350540000|2021-05-18 15:09:00|3964.5|3964|3966|3965|3966|3965|3964|3963.5|3526
1621350550000|2021-05-18 15:09:10|3965.5|3965.5|3965.5|3965|3966.5|3965.5|3965.5|3965|172
1621350560000|2021-05-18 15:09:20|3966|3965.5|3966|3965.5|3967|3966|3966|3965|2455
1621350570000|2021-05-18 15:09:30|3966.5|3966|3967|3966.5|3967|3966.5|3966.5|3966|1072
1621350580000|2021-05-18 15:09:40|3966|3965.5|3967|3966|3967|3966.5|3966|3965.5|1729
1621350590000|2021-05-18 15:09:50|3966.5|3966.5|3966.5|3965.5|3967|3966.5|3966.5|3965.5|1391
1621350600000|2021-05-18 15:10:00|3966|3965|3967.5|3967|3967.5|3967|3965.5|3964.5|1939
1621350610000|2021-05-18 15:10:10|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|1146
1621350620000|2021-05-18 15:10:20|3968.5|3967.5|3968.5|3967.5|3969|3968.5|3968.5|3967.5|323
1621350630000|2021-05-18 15:10:30|3969|3968|3969.5|3969|3969.5|3969|3968.5|3968|780
1621350640000|2021-05-18 15:10:40|3970|3969.5|3970|3969|3970.5|3969.5|3969.5|3969|517
1621350650000|2021-05-18 15:10:50|3969.5|3969.5|3970|3969|3970.5|3970|3969.5|3969|1591
1621350660000|2021-05-18 15:11:00|3969.5|3969.5|3971|3970.5|3971.5|3970.5|3969.5|3969|2303
1621350670000|2021-05-18 15:11:10|||||||||700
1621350680000|2021-05-18 15:11:20|3971.5|3971|3971.5|3971|3972|3971.5|3971|3970.5|1118
1621350690000|2021-05-18 15:11:30|3971|3970.5|3972.5|3971.5|3972.5|3972|3971|3970.5|1816
1621350700000|2021-05-18 15:11:40|3972|3972|3973|3972|3973|3972.5|3972|3971.5|2033
1621350710000|2021-05-18 15:11:50|3972.5|3971.5|3973|3972.5|3973.5|3972.5|3972|3971.5|969
1621350720000|2021-05-18 15:12:00|3973.5|3973|3974.5|3973.5|3975|3974.5|3973|3973|2290
1621350730000|2021-05-18 15:12:10|3974|3974|3972.5|3972|3974|3974|3972.5|3972|2463
1621350740000|2021-05-18 15:12:20|3973|3972.5|3972.5|3972|3973|3972.5|3971.5|3971|2369
1621350750000|2021-05-18 15:12:30|3973|3972.5|3972|3971|3973.5|3972.5|3972|3971|974
1621350760000|2021-05-18 15:12:40|3971.5|3970.5|3971|3970|3972|3971|3970.5|3970|1012
1621350770000|2021-05-18 15:12:50|3970.5|3970.5|3970.5|3969.5|3971|3970.5|3970|3969|685
1621350780000|2021-05-18 15:13:00|3970|3969|3969|3968.5|3970|3969|3969|3968|93
1621350790000|2021-05-18 15:13:10|3969.5|3969|3970.5|3970|3970.5|3970|3969.5|3969|1722
1621350800000|2021-05-18 15:13:20|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|895
1621350810000|2021-05-18 15:13:30|3970|3969.5|3970.5|3969.5|3970.5|3970|3970|3969.5|969
1621350820000|2021-05-18 15:13:40|3970|3969|3970.5|3969.5|3971|3970.5|3969.5|3969|1917
1621350830000|2021-05-18 15:13:50|3970|3970|3970.5|3969.5|3971|3970.5|3970|3969.5|993
1621350840000|2021-05-18 15:14:00|3970|3970|3971|3970.5|3971|3970.5|3970|3969.5|635
1621350850000|2021-05-18 15:14:10|3970.5|3970|3970.5|3970|3970.5|3970.5|3970|3969.5|906
1621350860000|2021-05-18 15:14:20|3970|3969.5|3969.5|3969|3970|3969.5|3969|3968.5|1263
1621350870000|2021-05-18 15:14:30|3970|3969.5|3969.5|3969|3970.5|3970|3969.5|3969|1262
1621350890000|2021-05-18 15:14:50|||||||||90
1621350900000|2021-05-18 15:15:00|3970|3969.5|3970|3969|3970.5|3969.5|3969.5|3968.5|446
1621350910000|2021-05-18 15:15:10|3969|3968|3970|3969|3970|3969|3969|3968|92
1621350920000|2021-05-18 15:15:20|3969.5|3968.5|3970.5|3969.5|3970.5|3969.5|3969|3968|172
1621350930000|2021-05-18 15:15:30|3970|3968.5|3968.5|3967.5|3970|3969|3968.5|3967.5|150
1621350940000|2021-05-18 15:15:40|3969|3968|3968|3967|3969|3968|3968|3966.5|124
1621350950000|2021-05-18 15:15:50|3968.5|3967.5|3969|3968|3969.5|3968.5|3968.5|3967|220
1621350960000|2021-05-18 15:16:00|3969.5|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|187
1621350970000|2021-05-18 15:16:10|3969|3968|3968.5|3967|3969|3968|3968|3967|0
1621350980000|2021-05-18 15:16:20|3969|3968|3970|3968.5|3970|3968.5|3968.5|3967.5|156
1621350990000|2021-05-18 15:16:30|3969.5|3969|3969.5|3968.5|3970|3969|3969.5|3968|106
1621351000000|2021-05-18 15:16:40|3970|3969|3970|3969|3970|3969|3969.5|3969|0
1621351010000|2021-05-18 15:16:50|3969.5|3968.5|3970|3969|3970.5|3969.5|3969.5|3968.5|8
1621351020000|2021-05-18 15:17:00|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968|1
1621351030000|2021-05-18 15:17:10|3969.5|3968.5|3970.5|3969|3970.5|3969.5|3969.5|3968.5|0
1621351040000|2021-05-18 15:17:20|3970|3968.5|3970|3969|3970|3969|3969|3968|180
1621351050000|2021-05-18 15:17:30|3969.5|3968.5|3969.5|3968.5|3970|3969|3969.5|3968.5|0
1621351060000|2021-05-18 15:17:40|3970|3969|3970|3969|3971|3970|3969.5|3968.5|157
1621351070000|2021-05-18 15:17:50|3969.5|3968.5|3969.5|3968.5|3970|3969|3969.5|3968.5|0
1621351080000|2021-05-18 15:18:00|3970|3969|3969|3968|3970|3969|3968.5|3967.5|203
1621351090000|2021-05-18 15:18:10|3968.5|3967.5|3968.5|3967.5|3969|3968|3968.5|3967|0
1621351100000|2021-05-18 15:18:20|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3967.5|100
1621351110000|2021-05-18 15:18:30|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|66
1621351120000|2021-05-18 15:18:40|3969|3968|3967.5|3966.5|3969|3968|3967.5|3966.5|466
1621351130000|2021-05-18 15:18:50|3968|3966|3968|3967|3968|3967|3967.5|3966|43
1621351140000|2021-05-18 15:19:00|3968.5|3966.5|3968.5|3967.5|3968.5|3967.5|3967.5|3966.5|138
1621351150000|2021-05-18 15:19:10|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|0
1621351160000|2021-05-18 15:19:20|3967.5|3966.5|3968|3966.5|3968|3967|3967.5|3966.5|24
1621351170000|2021-05-18 15:19:30|3968.5|3967|3968|3967|3968.5|3967.5|3968|3967|496
1621351180000|2021-05-18 15:19:40|3969|3968|3967.5|3966.5|3969.5|3968|3967.5|3966.5|355
1621351190000|2021-05-18 15:19:50|3968|3967|3967|3966|3968|3967|3967|3966|0
1621351200000|2021-05-18 15:20:00|3966.5|3965.5|3967.5|3966|3967.5|3966|3966.5|3965.5|73
1621351210000|2021-05-18 15:20:10|3967|3965.5|3967|3966|3967.5|3966.5|3967|3965.5|0
1621351220000|2021-05-18 15:20:20|3967.5|3966.5|3967.5|3966|3968|3967|3967|3966|90
1621351230000|2021-05-18 15:20:30|3968|3966.5|3968|3967|3968.5|3967.5|3967.5|3966.5|125
1621351240000|2021-05-18 15:20:40|3968.5|3967.5|3967|3966|3968.5|3967.5|3967|3966|172
1621351250000|2021-05-18 15:20:50|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|97
1621351260000|2021-05-18 15:21:00|3968|3967.5|3968|3966.5|3968.5|3967.5|3967.5|3966.5|0
1621351270000|2021-05-18 15:21:10|3967.5|3966|3968|3966.5|3968|3967|3967.5|3966|164
1621351280000|2021-05-18 15:21:20|3968.5|3967|3968|3967|3968.5|3967.5|3968|3966.5|142
1621351290000|2021-05-18 15:21:30|3967.5|3966.5|3969|3968|3969|3968|3967.5|3966.5|98
1621351300000|2021-05-18 15:21:40|3968|3967|3968.5|3967.5|3969|3968|3968|3967|126
1621351310000|2021-05-18 15:21:50|3969|3968|3969|3968|3969|3968|3968.5|3967.5|0
1621351320000|2021-05-18 15:22:00|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|0
1621351330000|2021-05-18 15:22:10|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|0
1621351340000|2021-05-18 15:22:20|3968.5|3967.5|3968|3966.5|3968.5|3967.5|3967.5|3966|89
1621351350000|2021-05-18 15:22:30|3967.5|3966|3966.5|3965.5|3968|3966.5|3966.5|3965.5|8
1621351360000|2021-05-18 15:22:40|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|82
1621351370000|2021-05-18 15:22:50|3967|3966|3967|3966|3967|3966|3966.5|3965.5|48
1621351380000|2021-05-18 15:23:00|3968|3967|3967.5|3966.5|3968|3967|3967|3966|82
1621351390000|2021-05-18 15:23:10|3967|3966|3967.5|3966.5|3968.5|3967|3967|3966|164
1621351400000|2021-05-18 15:23:20|3968|3967|3968.5|3967.5|3968.5|3967.5|3967.5|3966.5|0
1621351410000|2021-05-18 15:23:30|3968|3967|3967.5|3966.5|3968.5|3967.5|3967.5|3966.5|90
1621351420000|2021-05-18 15:23:40|3968|3967|3968|3967|3968|3967|3967.5|3966.5|0
1621351430000|2021-05-18 15:23:50|3967.5|3966.5|3968.5|3967.5|3969|3968|3967.5|3966.5|82
1621351440000|2021-05-18 15:24:00|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|0
1621351450000|2021-05-18 15:24:10|3969|3968|3969|3968|3969.5|3968.5|3968.5|3967.5|82
1621351460000|2021-05-18 15:24:20|3969.5|3968.5|3969|3968|3969.5|3968.5|3969|3968|0
1621351470000|2021-05-18 15:24:30|3968.5|3967.5|3970|3969|3970|3969|3968.5|3967.5|114
1621351480000|2021-05-18 15:24:40|3969.5|3968.5|3969.5|3968.5|3970|3968.5|3969.5|3968|82
1621351490000|2021-05-18 15:24:50|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|0
1621351500000|2021-05-18 15:25:00|3969|3968|3969|3968|3969.5|3968.5|3969|3968|0
1621351510000|2021-05-18 15:25:10|3968.5|3967.5|3968.5|3967|3969|3968|3968|3967|210
1621351520000|2021-05-18 15:25:20|3969|3967.5|3968.5|3967.5|3969|3968|3968.5|3967|13
1621351530000|2021-05-18 15:25:30|3969|3968|3969|3967.5|3969.5|3968.5|3968.5|3967.5|89
1621351540000|2021-05-18 15:25:40|3968.5|3968|3969.5|3968|3969.5|3968|3968.5|3967.5|6
1621351550000|2021-05-18 15:25:50|3969|3967.5|3969.5|3968|3969.5|3968.5|3969|3967.5|82
1621351560000|2021-05-18 15:26:00|3969|3967.5|3969.5|3968.5|3969.5|3968.5|3969|3967.5|1
1621351570000|2021-05-18 15:26:10|3970|3969|3970.5|3969|3970.5|3969|3969.5|3968.5|0
1621351580000|2021-05-18 15:26:20|3970|3968.5|3970|3969|3970.5|3969|3970|3968.5|182
1621351590000|2021-05-18 15:26:30|3970.5|3968.5|3970|3969|3970.5|3969.5|3970|3968.5|0
1621351600000|2021-05-18 15:26:40|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|0
1621351610000|2021-05-18 15:26:50|3970.5|3969.5|3971|3970|3971|3970|3970|3969|54
1621351620000|2021-05-18 15:27:00|3971.5|3970.5|3971.5|3970.5|3972|3971|3971|3970|140
1621351630000|2021-05-18 15:27:10|3972|3971|3971.5|3970|3972|3971|3971|3970|90
1621351640000|2021-05-18 15:27:20|3971|3970.5|3971.5|3970.5|3972|3970.5|3971|3970|15
1621351650000|2021-05-18 15:27:30|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971|58
1621351660000|2021-05-18 15:27:40|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|0
1621351670000|2021-05-18 15:27:50|3973|3972|3973|3971.5|3973|3972|3972|3971|114
1621351680000|2021-05-18 15:28:00|3972|3971|3971.5|3970.5|3972|3971|3971|3970|91
1621351690000|2021-05-18 15:28:10|3971|3970|3971.5|3970.5|3971.5|3970.5|3970.5|3969.5|246
1621351700000|2021-05-18 15:28:20|3971|3970|3972.5|3971|3972.5|3971|3971|3970|271
1621351710000|2021-05-18 15:28:30|3972|3971.5|3974|3973|3974|3973|3972|3971.5|150
1621351720000|2021-05-18 15:28:40|3973.5|3972.5|3971.5|3970.5|3973.5|3972.5|3971.5|3970.5|240
1621351730000|2021-05-18 15:28:50|3972.5|3971|3973|3971.5|3973|3972|3971.5|3970.5|334
1621351740000|2021-05-18 15:29:00|3972.5|3971|3973|3972|3973|3972|3972|3970.5|0
1621351750000|2021-05-18 15:29:10|3972.5|3971.5|3973.5|3972|3973.5|3972|3972.5|3971|80
1621351760000|2021-05-18 15:29:20|3973|3972.5|3973|3972|3974|3972.5|3973|3972|82
1621351770000|2021-05-18 15:29:30|3973.5|3972.5|3973|3972|3974|3973|3972.5|3971|138
1621351780000|2021-05-18 15:29:40|3972.5|3971.5|3972|3971|3973|3971.5|3972|3971|134
1621351790000|2021-05-18 15:29:50|3972.5|3971.5|3973|3971.5|3974|3972.5|3972.5|3971|81857
1621407610000|2021-05-19 07:00:10|3909.5|3900.5|3901|3900|3909.5|3901.5|3901|3898.5|222247
1621407620000|2021-05-19 07:00:20|3901.5|3899|3898|3896.5|3901.5|3899|3898|3896.5|5847
1621407630000|2021-05-19 07:00:30|3897.5|3896|3895|3893|3897.5|3896|3895|3892.5|619
1621407640000|2021-05-19 07:00:40|3894.5|3892.5|3895|3893|3895|3893|3894|3892.5|8
1621407650000|2021-05-19 07:00:50|3894.5|3892.5|3894.5|3892.5|3897|3894.5|3894|3892.5|1744
1621407660000|2021-05-19 07:01:00|3895|3893|3894|3892|3895.5|3893.5|3893|3891.5|3699
1621407670000|2021-05-19 07:01:10|3894.5|3892.5|3897|3894.5|3898|3896|3893.5|3891.5|2392
1621407680000|2021-05-19 07:01:20|3897.5|3895|3900|3898.5|3900|3898.5|3897.5|3894.5|232
1621407690000|2021-05-19 07:01:30|3901|3899|3901.5|3899|3904|3901|3899.5|3896.5|6327
1621407700000|2021-05-19 07:01:40|3902.5|3899.5|3904|3901.5|3904.5|3901.5|3902.5|3899|373
1621407710000|2021-05-19 07:01:50|3903.5|3901|3902|3899|3904|3901.5|3902|3899|207
1621407720000|2021-05-19 07:02:00|3903|3899.5|3905|3903|3906|3904|3900.5|3899|21782
1621407730000|2021-05-19 07:02:10|3904.5|3902.5|3903|3902.5|3904.5|3902.5|3903|3901.5|4682
1621407740000|2021-05-19 07:02:20|3902.5|3901.5|3902|3900|3902.5|3901.5|3901|3900|4613
1621407750000|2021-05-19 07:02:30|3902.5|3900.5|3901|3899|3903|3901|3899|3896.5|457
1621407760000|2021-05-19 07:02:40|3901.5|3900|3902.5|3901|3902.5|3901|3901.5|3900|170
1621407770000|2021-05-19 07:02:50|3902|3900.5|3902|3900.5|3902.5|3901|3902|3900.5|487
1621407780000|2021-05-19 07:03:00|3901.5|3901|3898|3896.5|3902.5|3901.5|3898|3896|1784
1621407790000|2021-05-19 07:03:10|3898.5|3897|3902|3900|3904|3901.5|3898.5|3897|1621
1621407800000|2021-05-19 07:03:20|3902.5|3899.5|3906|3903.5|3907.5|3904.5|3902.5|3899.5|998
1621407810000|2021-05-19 07:03:30|3905.5|3904|3903|3900.5|3906.5|3904.5|3903|3900.5|631
1621407820000|2021-05-19 07:03:40|3903.5|3901|3903.5|3901.5|3905|3903|3903|3900|1036
1621407830000|2021-05-19 07:03:50|3903|3900.5|3904|3902.5|3906|3904.5|3903|3900.5|1390
1621407840000|2021-05-19 07:04:00|3903.5|3901.5|3901|3899.5|3903.5|3902.5|3900.5|3899|8781
1621407850000|2021-05-19 07:04:10|3900.5|3900|3901.5|3899.5|3903.5|3902.5|3900.5|3899|2086
1621407860000|2021-05-19 07:04:20|3902|3900|3902|3900.5|3902|3901|3901.5|3899.5|924
1621407870000|2021-05-19 07:04:30|3901.5|3901.5|3901|3899|3901.5|3901.5|3899|3896.5|3797
1621407880000|2021-05-19 07:04:40|3900.5|3898.5|3899|3897.5|3900.5|3898.5|3898.5|3897|510
1621407890000|2021-05-19 07:04:50|3898.5|3897|3899.5|3898|3899.5|3898.5|3898|3896|1361
1621407900000|2021-05-19 07:05:00|3899|3897.5|3900|3898.5|3900|3898.5|3895|3894|6044
1621407910000|2021-05-19 07:05:10|3900.5|3899|3901|3899|3901.5|3899.5|3899.5|3898|2782
1621407920000|2021-05-19 07:05:20|3900.5|3899.5|3897|3895|3900.5|3900|3897|3895|5697
1621407930000|2021-05-19 07:05:30|3896.5|3894|3894.5|3893|3896.5|3895|3894.5|3893|3596
1621407940000|2021-05-19 07:05:40|3895|3894|3895|3893.5|3896.5|3895.5|3894|3893|1452
1621407950000|2021-05-19 07:05:50|3895.5|3894|3895.5|3894.5|3896|3894.5|3895|3893.5|357
1621407960000|2021-05-19 07:06:00|3895|3894|3895|3894|3898|3896|3895|3894|5071
1621407970000|2021-05-19 07:06:10|3895.5|3894.5|3896|3894|3897|3895.5|3895|3893.5|2048
1621407980000|2021-05-19 07:06:20|3896.5|3894.5|3896.5|3895|3897|3895|3896.5|3894.5|0
1621407990000|2021-05-19 07:06:30|3896|3896|3898|3896.5|3899|3897|3896|3895|803
1621408000000|2021-05-19 07:06:40|3897.5|3896|3898|3896.5|3898.5|3896.5|3896.5|3895|380
1621408010000|2021-05-19 07:06:50|3897.5|3896|3901|3899.5|3902|3900.5|3897.5|3896|2074
1621408020000|2021-05-19 07:07:00|3901.5|3900|3902.5|3901.5|3903|3901.5|3901.5|3900|125
1621408030000|2021-05-19 07:07:10|3903|3902|3900.5|3899|3903.5|3902.5|3900.5|3898.5|4051
1621408040000|2021-05-19 07:07:20|3900|3898.5|3897|3896|3900.5|3899|3896.5|3895|4995
1621408050000|2021-05-19 07:07:30|3897.5|3896.5|3899|3898.5|3901|3899.5|3897|3896.5|3678
1621408060000|2021-05-19 07:07:40|3899.5|3897.5|3898.5|3897.5|3900|3899|3898.5|3897|2877
1621408070000|2021-05-19 07:07:50|3899|3896.5|3898.5|3897.5|3899|3897.5|3898|3896|3032
1621408080000|2021-05-19 07:08:00|3898|3897|3894.5|3893.5|3898|3897|3894|3893|600
1621408090000|2021-05-19 07:08:10|3895.5|3893|3895.5|3894.5|3897|3895|3895|3893|336
1621408100000|2021-05-19 07:08:20|3895|3894|3896.5|3895.5|3896.5|3895.5|3894.5|3893|435
1621408110000|2021-05-19 07:08:30|3897|3896|3897|3895.5|3897.5|3896|3896|3894.5|177
1621408120000|2021-05-19 07:08:40|3896.5|3894.5|3898.5|3898|3899|3898|3896.5|3894.5|3062
1621408130000|2021-05-19 07:08:50|3898|3897|3897|3896|3898.5|3897|3897|3896|162
1621408140000|2021-05-19 07:09:00|3896.5|3895.5|3895.5|3894.5|3897|3896.5|3894.5|3893|5464
1621408150000|2021-05-19 07:09:10|3896.5|3895|3898|3897|3898.5|3897|3896|3895|80
1621408160000|2021-05-19 07:09:20|3897.5|3896.5|3898.5|3897.5|3899|3898|3896|3894.5|2111
1621408170000|2021-05-19 07:09:30|3898|3897|3899.5|3898.5|3900|3899|3898|3897|746
1621408180000|2021-05-19 07:09:40|3899|3898|3898.5|3898|3899|3898|3898|3896.5|784
1621408190000|2021-05-19 07:09:50|3899|3897.5|3899.5|3898|3899.5|3899|3898.5|3897|2599
1621408200000|2021-05-19 07:10:00|3899|3897.5|3899|3898|3899.5|3898|3896.5|3895|3077
1621408210000|2021-05-19 07:10:10|3899.5|3898.5|3899|3898|3901.5|3899.5|3898|3896|2678
1621408220000|2021-05-19 07:10:20|3899.5|3898.5|3901.5|3900|3902|3900.5|3899|3898|1098
1621408230000|2021-05-19 07:10:30|3902|3900.5|3902|3901|3903.5|3902|3901.5|3900|428
1621408240000|2021-05-19 07:10:40|3901.5|3900|3901.5|3900|3903.5|3902|3901.5|3900|1214
1621408250000|2021-05-19 07:10:50|3901|3899.5|3904.5|3903.5|3904.5|3903.5|3900|3898.5|12307
1621408260000|2021-05-19 07:11:00|3905|3904|3908|3907|3908|3907.5|3904.5|3903.5|976
1621408270000|2021-05-19 07:11:10|3908.5|3907.5|3908|3907|3909|3907.5|3907.5|3907|973
1621408280000|2021-05-19 07:11:20|3907.5|3907.5|3909.5|3908.5|3910|3908.5|3907.5|3907.5|329
1621408290000|2021-05-19 07:11:30|3910|3909|3910|3908.5|3912|3910.5|3909.5|3908.5|1687
1621408300000|2021-05-19 07:11:40|3909.5|3908|3910|3908.5|3910.5|3909.5|3908.5|3907.5|88
1621408310000|2021-05-19 07:11:50|3909.5|3908|3909|3907.5|3909.5|3908.5|3908.5|3907.5|446
1621408320000|2021-05-19 07:12:00|3909.5|3908|3909|3907.5|3910|3908.5|3909|3907.5|724
1621408330000|2021-05-19 07:12:10|3908.5|3907|3907|3905.5|3908.5|3907|3907|3905|0
1621408340000|2021-05-19 07:12:20|3906.5|3905|3905.5|3904|3906.5|3905|3904.5|3902.5|2445
1621408350000|2021-05-19 07:12:30|3905|3903.5|3905.5|3904|3906.5|3905|3905|3903|127
1621408360000|2021-05-19 07:12:40|3906|3904.5|3905.5|3904|3906.5|3905|3904.5|3903|622
1621408370000|2021-05-19 07:12:50|3905|3903.5|3903.5|3902|3905|3903.5|3903.5|3901|550
1621408380000|2021-05-19 07:13:00|3904|3902.5|3904.5|3903.5|3906.5|3905|3904|3902.5|280
1621408390000|2021-05-19 07:13:10|3905|3904|3905|3904|3905.5|3904|3904.5|3903.5|0
1621408400000|2021-05-19 07:13:20|3905.5|3904.5|3907|3905.5|3907.5|3905.5|3905|3904.5|757
1621408410000|2021-05-19 07:13:30|3906.5|3905|3909.5|3908.5|3909.5|3908.5|3906|3904|737
1621408420000|2021-05-19 07:13:40||3909||3908.5||3909||3908.5|1000
1621408430000|2021-05-19 07:13:50|3909|3908|3905.5|3904|3909.5|3908|3905.5|3903.5|940
1621408440000|2021-05-19 07:14:00|3905|3903.5|3903|3901.5|3905|3903.5|3903|3901|0
1621408450000|2021-05-19 07:14:10|3903.5|3902|3902.5|3901.5|3903.5|3902|3902|3901|402
1621408460000|2021-05-19 07:14:20|3902|3901|3903|3901.5|3904|3902|3902|3901|10000
1621408470000|2021-05-19 07:14:30|3903.5|3901|3902.5|3901.5|3903.5|3901.5|3902.5|3901|0
1621408480000|2021-05-19 07:14:40|3903|3902|3902.5|3901.5|3903|3902|3901|3900|455
1621408490000|2021-05-19 07:14:50|3902|3900.5|3902.5|3901.5|3902.5|3901.5|3902|3900.5|38
1621408500000|2021-05-19 07:15:00|3902|3901|3900.5|3899|3902|3901|3900|3898.5|2188
1621408510000|2021-05-19 07:15:10|3900|3899.5|3899.5|3898|3900|3899.5|3899|3898|90
1621408520000|2021-05-19 07:15:20|3900|3898.5|3897.5|3896|3900.5|3898.5|3897|3896|2521
1621408530000|2021-05-19 07:15:30|3897|3896.5|3896|3894.5|3897.5|3896.5|3895.5|3894.5|794
1621408540000|2021-05-19 07:15:40|3895.5|3895|3895.5|3894|3895.5|3895|3895|3893.5|1393
1621408550000|2021-05-19 07:15:50|3895|3893.5|3895|3894.5|3895.5|3894.5|3893.5|3893|739
1621408560000|2021-05-19 07:16:00|3894.5|3894|3893|3892.5|3895|3894|3893|3892|949
1621408570000|2021-05-19 07:16:10|3892.5|3892|3894.5|3893.5|3894.5|3894|3891.5|3891|5006
1621408580000|2021-05-19 07:16:20|3894|3893|3894.5|3893.5|3894.5|3894|3894|3893|544
1621408590000|2021-05-19 07:16:30|3895|3893|3895.5|3894.5|3895.5|3895|3894.5|3893|838
1621408600000|2021-05-19 07:16:40|3896|3895.5|3895.5|3894.5|3897|3896.5|3895.5|3894.5|3277
1621408610000|2021-05-19 07:16:50|3895|3894|3897|3896|3897.5|3897|3895|3894|541
1621408620000|2021-05-19 07:17:00|3896.5|3896.5|3897.5|3896.5|3898.5|3897.5|3896.5|3895.5|815
1621408630000|2021-05-19 07:17:10|3897|3895|3900|3899|3901|3899.5|3895.5|3895|2659
1621408640000|2021-05-19 07:17:20|3900.5|3899.5|3901|3900.5|3902|3901|3900.5|3899.5|303
1621408650000|2021-05-19 07:17:30|3900.5|3900|3901|3900|3901.5|3900|3899.5|3898.5|342
1621408660000|2021-05-19 07:17:40|3900.5|3899.5|3900|3899|3901|3899.5|3900|3899|928
1621408670000|2021-05-19 07:17:50|3900.5|3899.5|3900.5|3900|3901.5|3901|3900|3899|897
1621408680000|2021-05-19 07:18:00|3901|3899.5|3901.5|3900.5|3901.5|3901|3900.5|3899.5|772
1621408690000|2021-05-19 07:18:10|3901|3900|3901|3900|3903|3902|3900.5|3899.5|1702
1621408700000|2021-05-19 07:18:20|3900.5|3899.5|3900|3899|3901|3899.5|3900|3899|106
1621408710000|2021-05-19 07:18:30|3900.5|3898.5|3901.5|3901|3901.5|3901|3900|3898.5|350
1621408720000|2021-05-19 07:18:40|3902|3901.5|3902.5|3901|3903.5|3902.5|3902|3901|104
1621408730000|2021-05-19 07:18:50|3902|3901.5|3903.5|3902.5|3904|3903.5|3902|3901|461
1621408740000|2021-05-19 07:19:00|3904|3903|3904.5|3903.5|3904.5|3903.5|3904|3902.5|80
1621408750000|2021-05-19 07:19:10|3904|3903|3907|3906|3907|3906.5|3903.5|3903|620
1621408760000|2021-05-19 07:19:20|3907.5|3906.5|3908.5|3907.5|3909|3908|3907|3906|748
1621408770000|2021-05-19 07:19:30|3908|3908|3907|3906.5|3908.5|3908|3907|3906.5|1882
1621408780000|2021-05-19 07:19:40|3907.5|3906|3909.5|3908|3909.5|3909|3906.5|3905.5|1752
1621408790000|2021-05-19 07:19:50|3909|3908.5|3911|3909.5|3911|3910|3908.5|3908|828
1621408800000|2021-05-19 07:20:00|3910.5|3909|3910.5|3909.5|3911|3909.5|3909|3908|2497
1621408810000|2021-05-19 07:20:10|3911|3910|3909|3908.5|3911|3910|3909|3908|1114
1621408820000|2021-05-19 07:20:20|3909.5|3908|3911|3910|3911|3910|3909.5|3908|4
1621408830000|2021-05-19 07:20:30|3910.5|3910.5|3910.5|3909.5|3911.5|3910.5|3909.5|3909|1427
1621408840000|2021-05-19 07:20:40|3911|3910|3911|3910|3912.5|3911.5|3910.5|3910|471
1621408850000|2021-05-19 07:20:50|3910.5|3910.5|3910.5|3910|3910.5|3910.5|3910.5|3910|0
1621408860000|2021-05-19 07:21:00|3910|3909.5|3909|3908.5|3910|3909.5|3908.5|3908|814
1621408870000|2021-05-19 07:21:10|3909.5|3908|3907.5|3907|3910.5|3909.5|3907.5|3907|448
1621408880000|2021-05-19 07:21:20|3907|3906.5|3907|3906.5|3907.5|3907|3906|3905.5|3589
1621408890000|2021-05-19 07:21:30|3906.5|3906|3905|3904|3907|3906|3904.5|3903.5|6141
1621408900000|2021-05-19 07:21:40|3904.5|3903.5|3904|3903|3904.5|3903.5|3903.5|3902.5|1795
1621408910000|2021-05-19 07:21:50|3903.5|3902.5|3904.5|3904|3905.5|3905|3903.5|3902.5|2967
1621408920000|2021-05-19 07:22:00|3904|3903.5|3904.5|3903.5|3904.5|3904|3902.5|3902|3341
1621408930000|2021-05-19 07:22:10|3905|3904|3906.5|3905.5|3906.5|3906|3904.5|3903.5|2418
1621408940000|2021-05-19 07:22:20|3906|3905|3906|3905|3907|3906|3905|3904.5|1588
1621408950000|2021-05-19 07:22:30|3905.5|3904.5|3904.5|3903.5|3906|3905.5|3904|3903|3809
1621408960000|2021-05-19 07:22:40|3904|3903|3904|3903|3904.5|3904|3903.5|3902.5|3019
1621408970000|2021-05-19 07:22:50|3903.5|3902.5|3903|3902.5|3904|3903|3902.5|3902|4305
1621408980000|2021-05-19 07:23:00|3902.5|3902|3904|3903|3904|3903|3902|3901|2841
1621408990000|2021-05-19 07:23:10|3903.5|3902.5|3901|3900|3903.5|3902.5|3901|3900|2544
1621409000000|2021-05-19 07:23:20|3900.5|3899.5|3901|3899.5|3901|3899.5|3899|3897|1269
1621409010000|2021-05-19 07:23:30|3900.5|3900|3901|3900|3902.5|3901|3900|3898.5|4707
1621409020000|2021-05-19 07:23:40|3900.5|3899.5|3900.5|3899.5|3902|3901.5|3900|3899|5318
1621409030000|2021-05-19 07:23:50|3900|3899|3904|3903|3904|3903|3899|3897.5|3308
1621409040000|2021-05-19 07:24:00|3904.5|3903.5|3905|3904|3905|3904|3904|3903|1007
1621409050000|2021-05-19 07:24:10|3905.5|3904.5|3906|3905|3906|3905|3905|3904.5|219
1621409060000|2021-05-19 07:24:20|3906.5|3905.5|3907|3906|3908|3907|3906.5|3905.5|572
1621409070000|2021-05-19 07:24:30|3906.5|3905.5|3906|3905|3906.5|3905.5|3905.5|3905|316
1621409080000|2021-05-19 07:24:40|3905.5|3904.5|3904.5|3903.5|3905.5|3904.5|3904.5|3903.5|439
1621409090000|2021-05-19 07:24:50|3905|3904|3904.5|3903.5|3905|3904.5|3904.5|3903.5|82
1621409100000|2021-05-19 07:25:00|3905|3904|3903|3902|3905.5|3904.5|3903|3902|499
1621409110000|2021-05-19 07:25:10|3902.5|3901.5|3901.5|3900|3902.5|3901.5|3901|3900|0
1621409120000|2021-05-19 07:25:20|3902|3900.5|3901|3900|3902.5|3901.5|3901|3900|547
1621409130000|2021-05-19 07:25:30|3900.5|3900.5|3902|3901|3902.5|3901.5|3900.5|3900.5|784
1621409140000|2021-05-19 07:25:40|3902.5|3900.5|3901|3900|3902.5|3901|3900.5|3900|100
1621409150000|2021-05-19 07:25:50|3900.5|3900.5|3901|3900|3901|3900.5|3900.5|3900|0
1621409160000|2021-05-19 07:26:00|3901.5|3900.5|3901.5|3900|3902|3901|3901|3900|859
1621409170000|2021-05-19 07:26:10|3901|3900.5|3899.5|3899|3901.5|3900.5|3899.5|3899|410
1621409180000|2021-05-19 07:26:20|3899|3898.5|3899|3898|3900|3899.5|3897.5|3897|1567
1621409190000|2021-05-19 07:26:30|3899.5|3898.5|3899|3898|3899.5|3899|3899|3898|393
1621409200000|2021-05-19 07:26:40|3898.5|3897.5|3898|3897|3898.5|3897.5|3898|3897|210
1621409210000|2021-05-19 07:26:50|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896|3895.5|330
1621409220000|2021-05-19 07:27:00|3896|3895|3896|3895|3896.5|3895.5|3895|3894|1534
1621409230000|2021-05-19 07:27:10|3895.5|3894.5|3897.5|3896.5|3897.5|3896.5|3895.5|3894.5|1328
1621409240000|2021-05-19 07:27:20|3897|3896|3896.5|3895.5|3897.5|3896|3895.5|3894.5|1957
1621409250000|2021-05-19 07:27:30|3896|3895|3896|3895.5|3897.5|3896.5|3896|3895|2292
1621409260000|2021-05-19 07:27:40|3896.5|3895|3897|3896|3897|3896.5|3896|3895|863
1621409270000|2021-05-19 07:27:50|3897.5|3896.5|3897.5|3896|3898|3897|3897.5|3896|169
1621409280000|2021-05-19 07:28:00|3898|3896.5|3899.5|3898.5|3899.5|3898.5|3897.5|3896.5|582
1621409290000|2021-05-19 07:28:10|3899|3898|3898.5|3897.5|3899|3898|3898.5|3897.5|134
1621409300000|2021-05-19 07:28:20|3898|3897|3897.5|3896.5|3898.5|3897.5|3897.5|3896.5|1010
1621409310000|2021-05-19 07:28:30|3897|3896|3895|3894.5|3897|3896.5|3895|3894|1642
1621409320000|2021-05-19 07:28:40|3895.5|3894|3896|3895|3897|3896|3895.5|3894|3027
1621409330000|2021-05-19 07:28:50|3896.5|3895.5|3898|3897|3898|3897|3896|3895|456
1621409340000|2021-05-19 07:29:00|3898.5|3897.5|3900|3899|3900|3899|3898.5|3897.5|873
1621409350000|2021-05-19 07:29:10|3900.5|3899.5|3900.5|3899|3901.5|3900.5|3899.5|3899|2086
1621409360000|2021-05-19 07:29:20|3900|3899.5|3900|3899|3901|3900|3900|3898.5|417
1621409370000|2021-05-19 07:29:30|3899.5|3898.5|3898.5|3898|3900|3899|3898.5|3898|543
1621409380000|2021-05-19 07:29:40|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3898|3897|639
1621409390000|2021-05-19 07:29:50|3900|3899|3899.5|3898.5|3900|3899|3899|3898.5|0
1621409400000|2021-05-19 07:30:00|3899|3898|3899.5|3898.5|3899.5|3898.5|3898|3897.5|920
1621409410000|2021-05-19 07:30:10|3899|3898|3899.5|3898.5|3899.5|3899|3898|3897|422
1621409420000|2021-05-19 07:30:20|3899|3898|3899|3898|3899.5|3898.5|3898|3897.5|288
1621409430000|2021-05-19 07:30:30|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3897.5|418
1621409440000|2021-05-19 07:30:40|3900|3899|3899.5|3898.5|3900|3899.5|3898.5|3898|2121
1621409450000|2021-05-19 07:30:50|3899|3899|3900|3899|3900|3899.5|3899|3899|0
1621409460000|2021-05-19 07:31:00|3900.5|3899.5|3899.5|3898.5|3900.5|3900|3898.5|3898|2413
1621409470000|2021-05-19 07:31:10|3899|3898|3900|3899|3901|3899.5|3898.5|3898|1405
1621409480000|2021-05-19 07:31:20|3900.5|3899.5|3901|3900|3901|3900|3900.5|3899.5|0
1621409490000|2021-05-19 07:31:30|3900.5|3899.5|3900|3899.5|3901|3900.5|3899.5|3899|1222
1621409500000|2021-05-19 07:31:40|3899.5|3899|3902|3900.5|3902.5|3901|3899.5|3899|219
1621409510000|2021-05-19 07:31:50|3901.5|3901|3903.5|3902.5|3903.5|3902.5|3901.5|3900.5|379
1621409520000|2021-05-19 07:32:00|3904|3903|3903|3902|3904.5|3903.5|3902.5|3902|3246
1621409530000|2021-05-19 07:32:10|3902.5|3901.5|3901|3900|3902.5|3901.5|3900.5|3899.5|1356
1621409540000|2021-05-19 07:32:20|3901.5|3900.5|3901.5|3900.5|3902.5|3901.5|3901|3900|567
1621409550000|2021-05-19 07:32:30|3902|3901|3903|3902.5|3903.5|3902.5|3901.5|3900.5|388
1621409560000|2021-05-19 07:32:40|3902.5|3902|3902|3901.5|3903|3902|3902|3901|239
1621409570000|2021-05-19 07:32:50|3902.5|3901|3902.5|3901.5|3903|3902|3902|3901|1399
1621409580000|2021-05-19 07:33:00|3902|3901|3901.5|3901|3902|3901|3901.5|3901|100
1621409590000|2021-05-19 07:33:10|3901|3900.5|3900|3899|3901.5|3900.5|3900|3898.5|1647
1621409600000|2021-05-19 07:33:20|3899.5|3898.5|3899|3898|3899.5|3898.5|3898.5|3897.5|163
1621409610000|2021-05-19 07:33:30|3897.5|3897.5|3897|3896.5|3898.5|3897.5|3897|3896.5|1791
1621409620000|2021-05-19 07:33:40|3896.5|3896|3897.5|3896.5|3898|3897|3896.5|3896|668
1621409630000|2021-05-19 07:33:50|3898|3897|3899|3897.5|3899|3897.5|3898|3897|200
1621409640000|2021-05-19 07:34:00|3898.5|3897|3900.5|3900|3900.5|3900|3898.5|3897|1412
1621409650000|2021-05-19 07:34:10|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|0
1621409660000|2021-05-19 07:34:20|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899|663
1621409670000|2021-05-19 07:34:30|3901|3900|3900.5|3899.5|3901|3900|3900.5|3899.5|368
1621409680000|2021-05-19 07:34:40|3900|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|169
1621409690000|2021-05-19 07:34:50|3900|3900|3899|3898|3900.5|3900|3898.5|3898|1722
1621409700000|2021-05-19 07:35:00|3898.5|3897.5|3898|3897|3899|3898|3897.5|3897|1073
1621409710000|2021-05-19 07:35:10|3898.5|3897.5|3898.5|3897.5|3899.5|3898.5|3898.5|3897.5|561
1621409720000|2021-05-19 07:35:20|3898|3898|3899.5|3898.5|3899.5|3898.5|3898|3897|83
1621409730000|2021-05-19 07:35:30|3900|3899|3899.5|3899|3900.5|3899.5|3899.5|3899|195
1621409740000|2021-05-19 07:35:40|3900|3898.5|3899|3898|3900|3899|3898.5|3897.5|1396
1621409760000|2021-05-19 07:36:00|3898|3897.5|3899|3898|3899|3898|3898|3897|207
1621409770000|2021-05-19 07:36:10|3899.5|3898.5|3901.5|3900.5|3902.5|3901.5|3899.5|3898.5|918
1621409780000|2021-05-19 07:36:20|3901|3901|3905|3904.5|3905|3904.5|3901|3901|629
1621409790000|2021-05-19 07:36:30|3905.5|3905|3906|3905|3906|3905.5|3905.5|3904.5|12
1621409800000|2021-05-19 07:36:40|3906.5|3905.5|3909|3908|3909|3908|3906.5|3905.5|100
1621409810000|2021-05-19 07:36:50|3909.5|3908.5|3909|3908|3910|3909|3909|3907.5|441
1621409820000|2021-05-19 07:37:00|3908.5|3907.5|3909|3908|3909|3908|3908.5|3907.5|0
1621409830000|2021-05-19 07:37:10|3909.5|3908.5|3911.5|3910.5|3912|3911|3909.5|3908.5|4462
1621409840000|2021-05-19 07:37:20|3911|3910|3909|3908.5|3911|3910|3909|3908.5|1467
1621409850000|2021-05-19 07:37:30|3909.5|3908|3908|3907.5|3909.5|3908|3908|3907.5|782
1621409860000|2021-05-19 07:37:40|3908.5||3908.5||3908.5||3908||0
1621409870000|2021-05-19 07:37:50|3909|3908|3908.5|3908|3909|3908|3908|3907.5|0
1621409880000|2021-05-19 07:38:00|3909|3908.5|3909.5|3909|3909.5|3909|3909|3908|209
1621409890000|2021-05-19 07:38:10|3910|3909.5|3910|3909.5|3911|3910|3910|3909.5|457
1621409900000|2021-05-19 07:38:20|3909.5|3909|3911.5|3910.5|3911.5|3910.5|3909|3908.5|237
1621409910000|2021-05-19 07:38:30|3912|3911|3912|3911.5|3912|3911.5|3911|3910.5|182
1621409920000|2021-05-19 07:38:40|3912.5|3911|3912.5|3911.5|3913.5|3913|3911.5|3910.5|2584
1621409930000|2021-05-19 07:38:50|3912|3911|3911|3910|3913|3912|3911|3910|81
1621409940000|2021-05-19 07:39:00|3910.5|3909.5|3910.5|3910|3911|3910|3910.5|3909.5|6
1621409950000|2021-05-19 07:39:10|3911|3909.5|3912|3911|3912.5|3911.5|3910|3909|811
1621409960000|2021-05-19 07:39:20|3912.5|3911.5|3911.5|3910|3913|3912|3911|3910|1118
1621409970000|2021-05-19 07:39:30|3911|3910.5|3913.5|3912.5|3913.5|3913|3911|3910|197
1621409980000|2021-05-19 07:39:40|3913|3912|3912.5|3912|3913|3912|3912.5|3911|1981
1621409990000|2021-05-19 07:39:50|3913|3912.5|3913|3912.5|3913.5|3913|3913|3912|101
1621410000000|2021-05-19 07:40:00|3912.5|3912|3913|3911.5|3913.5|3912.5|3911.5|3910.5|4921
1621410010000|2021-05-19 07:40:10|3912.5|3911|3912|3911|3912.5|3911.5|3911.5|3910.5|1549
1621410020000|2021-05-19 07:40:20|3911.5|3910.5|3912|3910.5|3912.5|3912|3911|3910.5|738
1621410030000|2021-05-19 07:40:30|3911.5|3911|3911.5|3911|3912|3911.5|3911.5|3910.5|7378
1621410040000|2021-05-19 07:40:40|3912|3911.5|3913.5|3913|3913.5|3913|3912|3911.5|615
1621410050000|2021-05-19 07:40:50|3914|3913.5|3913.5|3912.5|3915.5|3915|3913|3912.5|1257
1621410060000|2021-05-19 07:41:00|3914|3913|3915.5|3914.5|3916|3915|3912.5|3911.5|3459
1621410070000|2021-05-19 07:41:10|3915|3914|3915.5|3914.5|3916|3915|3915|3913.5|11934
1621410080000|2021-05-19 07:41:20|3916|3915|3915.5|3914.5|3916.5|3915.5|3915|3914|3232
1621410090000|2021-05-19 07:41:30|3915|3914|3914.5|3913|3915.5|3914.5|3913.5|3912.5|3835
1621410100000|2021-05-19 07:41:40|3914|3913.5|3912|3910.5|3914.5|3914|3912|3910.5|1566
1621410110000|2021-05-19 07:41:50|3911.5|3910|3910|3909|3911.5|3910.5|3909.5|3908.5|1239
1621410120000|2021-05-19 07:42:00|3910.5|3909.5|3912|3911|3913|3912|3910.5|3909.5|1094
1621410130000|2021-05-19 07:42:10|3911.5|3910.5|3912.5|3911.5|3912.5|3911.5|3911.5|3910.5|88
1621410140000|2021-05-19 07:42:20|3913|3912|3913|3912|3913.5|3912.5|3912.5|3912|340
1621410150000|2021-05-19 07:42:30|3913.5|3912.5|3913|3912|3914|3913|3912.5|3912|1491
1621410160000|2021-05-19 07:42:40|3912.5|3911.5|3912.5|3911.5|3912.5|3912|3911.5|3911|416
1621410170000|2021-05-19 07:42:50|3913|3912|3913.5|3912.5|3913.5|3912.5|3913|3912|65
1621410180000|2021-05-19 07:43:00|3914|3913.5|3912.5|3911.5|3914|3913.5|3912.5|3911.5|10048
1621410190000|2021-05-19 07:43:10|3911.5|3911|3913|3911.5|3913|3912|3911.5|3910.5|485
1621410200000|2021-05-19 07:43:20|3912.5|3912|3913|3912|3913|3912|3912.5|3911.5|0
1621410210000|2021-05-19 07:43:30|3912.5|3912.5|3913|3912.5|3913.5|3912.5|3912.5|3912.5|352
1621410220000|2021-05-19 07:43:40|3913.5|3913|3914|3913.5|3914.5|3913.5|3913.5|3913|258
1621410230000|2021-05-19 07:43:50|3913.5|3913|3913.5|3913|3914.5|3913.5|3913.5|3912.5|671
1621410240000|2021-05-19 07:44:00|3913|3912.5|3911.5|3910.5|3913|3912.5|3911|3910|1331
1621410250000|2021-05-19 07:44:10|3912|3911|3913.5|3912|3913.5|3912.5|3912|3910.5|144
1621410260000|2021-05-19 07:44:20|3913|3912.5|3914|3913|3914|3913|3913|3912.5|0
1621410270000|2021-05-19 07:44:30|3914.5|3913.5|3914|3913|3915|3914|3913.5|3913|346
1621410280000|2021-05-19 07:44:40|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|0
1621410290000|2021-05-19 07:44:50|3915|3914|3915|3914|3915|3914|3914.5|3913.5|35
1621410300000|2021-05-19 07:45:00|3915.5|3914.5|3913.5|3912|3916|3915|3913|3912|1218
1621410310000|2021-05-19 07:45:10|3913|3911.5|3912|3911.5|3913|3912|3911.5|3910.5|264
1621410320000|2021-05-19 07:45:20||3911||3911.5||3911.5||3911|35
1621410330000|2021-05-19 07:45:30|3911.5|3911|3911.5|3911|3912|3911|3911|3910.5|153
1621410340000|2021-05-19 07:45:40|3911|3910.5|3911|3910|3911.5|3910.5|3910.5|3909.5|748
1621410350000|2021-05-19 07:45:50|3910.5|3910.5|3910.5|3909.5|3910.5|3910.5|3910|3909.5|13
1621410360000|2021-05-19 07:46:00|3911|3910|3911|3910|3911|3910|3910|3909|284
1621410370000|2021-05-19 07:46:10|3911.5|3910.5|3912.5|3911.5|3912.5|3912|3911.5|3910.5|975
1621410380000|2021-05-19 07:46:20|3912|3911|3914.5|3913.5|3914.5|3913.5|3911|3910|2989
1621410390000|2021-05-19 07:46:30|3914|3914|3916|3915|3916.5|3915.5|3913.5|3913|3247
1621410400000|2021-05-19 07:46:40|3916.5|3915.5|3915|3914|3916.5|3915.5|3914|3913.5|1187
1621410410000|2021-05-19 07:46:50|3914.5|3914.5|3910.5|3909.5|3914.5|3914.5|3910.5|3909.5|2635
1621410420000|2021-05-19 07:47:00|3910|3910|3910.5|3909.5|3910.5|3910|3909.5|3908.5|432
1621410430000|2021-05-19 07:47:10|3911|3910|3911|3910.5|3911.5|3910.5|3911|3910|373
1621410440000|2021-05-19 07:47:20|3910.5|3910|3910|3909.5|3910.5|3910|3909.5|3908.5|547
1621410450000|2021-05-19 07:47:30|3910.5|3909|3912.5|3911.5|3912.5|3911.5|3910.5|3909|1093
1621410460000|2021-05-19 07:47:40|3913|3912|3913.5|3912.5|3914|3913|3913|3912|0
1621410470000|2021-05-19 07:47:50|3913|3912|3912.5|3911|3913|3912|3912.5|3911|0
1621410480000|2021-05-19 07:48:00|3912|3911.5|3912|3911|3912|3911.5|3911|3910|350
1621410490000|2021-05-19 07:48:10|3911|3910.5|3912|3911|3912|3911|3911|3910|774
1621410500000|2021-05-19 07:48:20|3911.5|3911.5|3912|3911|3912|3911.5|3911.5|3911|114
1621410510000|2021-05-19 07:48:30||3911.5||3911.5||3911.5||3911|10
1621410520000|2021-05-19 07:48:40|3911.5|3911|3911.5|3910.5|3912|3911.5|3911|3910|92
1621410530000|2021-05-19 07:48:50|3912|3911|3910|3909|3912|3911.5|3910|3909|528
1621410540000|2021-05-19 07:49:00|3910.5|3909.5|3910.5|3909.5|3910.5|3910|3910.5|3909.5|198
1621410550000|2021-05-19 07:49:10|3910||3910.5||3910.5||3910||12
1621410560000|2021-05-19 07:49:20|3911|3910|3912|3911.5|3912|3911.5|3911|3910|193
1621410570000|2021-05-19 07:49:30|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|368
1621410580000|2021-05-19 07:49:40|3911.5|3911|3912.5|3911.5|3913.5|3912.5|3911.5|3911|168
1621410590000|2021-05-19 07:49:50|3913|3912|3914|3913.5|3914|3913.5|3913|3912|108
1621410600000|2021-05-19 07:50:00|3914.5|3914|3914|3913|3916|3915|3914|3913|1793
1621410610000|2021-05-19 07:50:10|3913.5|3913.5|3913.5|3913|3913.5|3913.5|3913.5|3913|0
1621410620000|2021-05-19 07:50:20|3913|3912.5|3913|3912.5|3913.5|3913|3913|3912.5|215
1621410630000|2021-05-19 07:50:30|3913.5|3913|3914|3913|3914|3913|3913.5|3913|390
1621410640000|2021-05-19 07:50:40|3914.5|3913.5|3915|3914|3915|3914|3914|3913.5|0
1621410650000|2021-05-19 07:50:50|3914.5|3913.5|3914|3913|3915|3913.5|3914|3913|3
1621410660000|2021-05-19 07:51:00|3913.5|3913.5|3913.5|3912.5|3913.5|3913.5|3913|3912.5|33
1621410670000|2021-05-19 07:51:10|3914|3913|3912.5|3912|3914|3913.5|3912.5|3912|922
1621410680000|2021-05-19 07:51:20|3913|3912.5|3911|3910.5|3914|3913|3911|3910.5|2862
1621410690000|2021-05-19 07:51:30|3911.5|3911|3909.5|3909|3912|3911.5|3909.5|3909|552
1621410700000|2021-05-19 07:51:40|3909|3908.5|3906.5|3906|3909|3908.5|3906|3905|1210
1621410710000|2021-05-19 07:51:50|3906|3905.5|3906|3905|3906|3905.5|3904|3903.5|4961
1621410720000|2021-05-19 07:52:00|3906.5|3905.5|3907|3906|3907.5|3906.5|3905.5|3905|4161
1621410730000|2021-05-19 07:52:10|3907.5|3906.5|3907|3906.5|3908|3907|3907|3906|2005
1621410740000|2021-05-19 07:52:20|3907.5|3907|3906.5|3906|3907.5|3907|3906.5|3905.5|1698
1621410750000|2021-05-19 07:52:30|3906|3905.5|3905.5|3904.5|3906|3906|3905|3904|1921
1621410760000|2021-05-19 07:52:40|3905|3904|3905|3904|3905.5|3905|3904.5|3903.5|2547
1621410770000|2021-05-19 07:52:50|3905.5|3904.5|3903.5|3902.5|3905.5|3904.5|3903.5|3902.5|2959
1621410780000|2021-05-19 07:53:00|3904|3903|3903|3902|3904|3903.5|3902.5|3902|1684
1621410790000|2021-05-19 07:53:10|3903.5|3902.5|3903|3902|3904.5|3903.5|3903|3902|1387
1621410800000|2021-05-19 07:53:20|3902.5|3901.5|3902|3900.5|3903|3902.5|3901.5|3900.5|2429
1621410810000|2021-05-19 07:53:30|3901.5|3901|3901|3900|3901.5|3901.5|3900.5|3900|1253
1621410820000|2021-05-19 07:53:40|3900.5|3900.5|3899.5|3898.5|3901|3900.5|3899|3898.5|2135
1621410830000|2021-05-19 07:53:50|3899|3899|3902|3900.5|3902|3901.5|3899|3898.5|1591
1621410840000|2021-05-19 07:54:00|3901.5|3901|3904|3902.5|3904|3903|3901.5|3901|2179
1621410850000|2021-05-19 07:54:10|3904.5|3903|3904|3903|3905|3904|3903.5|3902.5|355
1621410860000|2021-05-19 07:54:20|3904.5|3903.5|3905|3903.5|3905|3904|3904.5|3903.5|520
1621410870000|2021-05-19 07:54:30|3904.5|3903|3904|3903|3904.5|3903.5|3903.5|3903|842
1621410880000|2021-05-19 07:54:40|3903.5|3903.5|3904|3903|3904|3903.5|3903.5|3903|295
1621410890000|2021-05-19 07:54:50|3904.5|3903.5|3904.5|3903.5|3905.5|3905|3904.5|3903.5|519
1621410900000|2021-05-19 07:55:00|3905|3904|3905.5|3905|3906|3905.5|3905|3904|90
1621410910000|2021-05-19 07:55:10|3906|3904.5|3906|3905|3906|3905|3905|3904|6
1621410920000|2021-05-19 07:55:20|3905.5|3905.5|3905.5|3905|3905.5|3905.5|3905.5|3905|0
1621410930000|2021-05-19 07:55:30|3906|3904.5|3905|3904|3906|3905|3904.5|3904|585
1621410940000|2021-05-19 07:55:40|3904.5|3904.5|3904.5|3904|3905.5|3904.5|3904.5|3904|802
1621410950000|2021-05-19 07:55:50|3905|3904.5|3903.5|3902.5|3905.5|3904.5|3903.5|3902.5|629
1621410960000|2021-05-19 07:56:00|3903|3903|3904.5|3904|3904.5|3904|3903|3903|0
1621410970000|2021-05-19 07:56:10|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903|0
1621410980000|2021-05-19 07:56:20|3905|3904|3904.5|3904|3905.5|3904.5|3904.5|3903.5|438
1621410990000|2021-05-19 07:56:30|3904|3903.5|3905|3903.5|3905.5|3904|3904|3903.5|368
1621411000000|2021-05-19 07:56:40|3904.5|3904|3903.5|3903|3904.5|3904|3903.5|3903|490
1621411010000|2021-05-19 07:56:50|3903|3902.5|3902|3901.5|3903|3902.5|3902|3901.5|836
1621411020000|2021-05-19 07:57:00|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|567
1621411030000|2021-05-19 07:57:10|3901.5|3901|3902.5|3901.5|3902.5|3902|3901.5|3901|3614
1621411040000|2021-05-19 07:57:20|3902|3902|3903.5|3902.5|3903.5|3903|3902|3902|73
1621411050000|2021-05-19 07:57:30|3903|3902|3902|3901|3903|3902|3902|3901|703
1621411060000|2021-05-19 07:57:40|3902.5|3901.5|3903.5|3902.5|3903.5|3903|3902.5|3901.5|677
1621411070000|2021-05-19 07:57:50|3903|3903|3904.5|3903.5|3905|3904|3903|3902.5|369
1621411080000|2021-05-19 07:58:00|3904|3903|3904|3903|3904|3903|3903.5|3903|0
1621411090000|2021-05-19 07:58:10|3903.5|3902.5|3903|3902.5|3903.5|3903|3903|3902|1063
1621411100000|2021-05-19 07:58:20|3902.5|3902|3901|3900|3903|3902|3900.5|3899.5|601
1621411110000|2021-05-19 07:58:30|3900.5|3899.5|3898.5|3898|3900.5|3900|3898.5|3898|385
1621411120000|2021-05-19 07:58:40|3899|3898.5|3901|3900|3901|3900|3897.5|3897|2641
1621411130000|2021-05-19 07:58:50|3900.5|3899.5|3901.5|3900.5|3901.5|3901|3900.5|3899.5|78
1621411140000|2021-05-19 07:59:00|3901|3901|3901|3900|3901.5|3901|3900.5|3900|372
1621411150000|2021-05-19 07:59:10|3900.5|3899.5|3900|3898.5|3900.5|3899.5|3899.5|3898.5|483
1621411160000|2021-05-19 07:59:20|3899.5|3899|3899.5|3899|3899.5|3899.5|3899.5|3899|129
1621411170000|2021-05-19 07:59:30|3900|3899.5|3901.5|3900.5|3901.5|3900.5|3900|3899.5|781
1621411180000|2021-05-19 07:59:40|3902|3901|3902|3901.5|3902.5|3901.5|3902|3901|0
1621411190000|2021-05-19 07:59:50|3902.5|3902|3904|3903|3904|3903|3902|3901.5|90
1621411200000|2021-05-19 08:00:00|3903.5|3902.5|3899.5|3898|3903.5|3902.5|3898|3897.5|2994
1621411210000|2021-05-19 08:00:10|3900|3898.5|3901|3899.5|3901.5|3900.5|3899|3898.5|205
1621411220000|2021-05-19 08:00:20|3900.5|3900|3901|3900|3901|3900|3900|3899|159
1621411230000|2021-05-19 08:00:30|3900.5|3899.5|3901|3900.5|3901|3900.5|3900.5|3899.5|228
1621411240000|2021-05-19 08:00:40|3901.5|3900|3902.5|3902|3902.5|3902|3901.5|3900|355
1621411250000|2021-05-19 08:00:50|3903|3902.5|3904|3903.5|3904.5|3903.5|3903|3902.5|467
1621411260000|2021-05-19 08:01:00|3903.5|3903|3907.5|3906.5|3908.5|3907.5|3903.5|3902.5|1869
1621411270000|2021-05-19 08:01:10|3907|3907|3908.5|3907|3908.5|3907.5|3906.5|3906|1594
1621411280000|2021-05-19 08:01:20|3908|3907.5|3908|3907|3908.5|3907.5|3907.5|3907|0
1621411290000|2021-05-19 08:01:30|3907.5|3907.5|3908.5|3907|3908.5|3907.5|3907.5|3907|42
1621411300000|2021-05-19 08:01:40|3908|3906.5|3907|3906.5|3908|3907|3907|3906.5|611
1621411310000|2021-05-19 08:01:50|3906.5|3906|3907|3906.5|3907|3906.5|3906.5|3905.5|252
1621411320000|2021-05-19 08:02:00|3906.5|3906|3906.5|3905.5|3906.5|3906|3906|3905|1151
1621411330000|2021-05-19 08:02:10|3906|3905|3905.5|3905|3906|3905|3905.5|3904.5|3
1621411340000|2021-05-19 08:02:20|3906|3905.5|3907|3906|3907|3906.5|3906|3905.5|222
1621411350000|2021-05-19 08:02:30|3906.5|3905.5|3905.5|3905|3906.5|3905.5|3905.5|3905|1454
1621411360000|2021-05-19 08:02:40|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3903.5|78
1621411370000|2021-05-19 08:02:50|3905|3904.5|3905|3904.5|3905.5|3904.5|3905|3904|7
1621411380000|2021-05-19 08:03:00|3904.5|3904|3904.5|3904|3905.5|3904.5|3904.5|3903.5|90
1621411390000|2021-05-19 08:03:10|3905|3903.5|3904.5|3903.5|3905|3904|3904|3903.5|81
1621411400000|2021-05-19 08:03:20|3905|3904|3905.5|3904.5|3905.5|3904.5|3905|3903.5|0
1621411410000|2021-05-19 08:03:30|3905|3904|3905|3904|3905.5|3905|3905|3904|0
1621411420000|2021-05-19 08:03:40|3904.5|3903.5|3904|3903|3904.5|3903.5|3903.5|3902.5|0
1621411430000|2021-05-19 08:03:50|3904.5|3903.5|3904.5|3904|3905|3904|3904|3903.5|555
1621411440000|2021-05-19 08:04:00|3905|3904.5|3905.5|3904|3905.5|3904.5|3905|3904|11
1621411450000|2021-05-19 08:04:10|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3904.5|3904|0
1621411460000|2021-05-19 08:04:20|3906|3905|3905.5|3904.5|3906|3905|3905.5|3904.5|250
1621411470000|2021-05-19 08:04:30|3906|3905|3906|3905.5|3906|3905.5|3906|3905|0
1621411490000|2021-05-19 08:04:50|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3905.5|354
1621411500000|2021-05-19 08:05:00||3905.5||3905.5||3905.5||3905.5|12
1621411510000|2021-05-19 08:05:10|3907|3906|3907|3906.5|3907|3906.5|3907|3905.5|372
1621411520000|2021-05-19 08:05:20|3907.5|3907|3908|3907|3908.5|3907.5|3907.5|3907|209
1621411530000|2021-05-19 08:05:30|3907.5|3907.5|3907|3906.5|3908.5|3907.5|3907|3906.5|261
1621411540000|2021-05-19 08:05:40|3907.5|3907|3910.5|3909.5|3910.5|3909.5|3907.5|3907|843
1621411550000|2021-05-19 08:05:50|3911|3910|3910|3909.5|3911|3910|3909|3908.5|4581
1621411560000|2021-05-19 08:06:00|3909.5|3909|3910|3909|3910|3909|3909|3908|1757
1621411570000|2021-05-19 08:06:10|3909.5|3908.5|3910|3909.5|3911|3910|3909.5|3908.5|699
1621411580000|2021-05-19 08:06:20|3909.5|3909|3909.5|3909|3910|3909|3909.5|3909|0
1621411590000|2021-05-19 08:06:30|3910.5|3909.5|3912|3911|3912|3911|3910.5|3909.5|938
1621411600000|2021-05-19 08:06:40||3911.5||3911.5||3911.5||3911|10
1621411610000|2021-05-19 08:06:50|3912.5|3912|3912.5|3911.5|3914|3913|3912|3911.5|2849
1621411620000|2021-05-19 08:07:00|3913|3912|3913|3912|3913.5|3913|3913|3911.5|2140
1621411630000|2021-05-19 08:07:10|3912.5|3911.5|3912.5|3911.5|3912.5|3911.5|3911.5|3911|610
1621411640000|2021-05-19 08:07:20|3913|3912|3912.5|3911.5|3913|3912|3911.5|3911|1276
1621411650000|2021-05-19 08:07:30|3912|3911|3912|3911|3912|3911|3911.5|3911|0
1621411660000|2021-05-19 08:07:40|3911.5|3910.5|3911|3910.5|3912|3911|3910.5|3910|1526
1621411670000|2021-05-19 08:07:50|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3910.5|60
1621411680000|2021-05-19 08:08:00|3911|3910.5|3909.5|3909|3911.5|3911|3909.5|3909|3643
1621411690000|2021-05-19 08:08:10|3909|3908.5|3910.5|3909.5|3910.5|3909.5|3909|3908.5|847
1621411700000|2021-05-19 08:08:20|3910|3910|3911|3910.5|3911|3910.5|3910|3909.5|209
1621411710000|2021-05-19 08:08:30|3911.5|3911|3911|3910.5|3913|3912.5|3911|3910.5|581
1621411720000|2021-05-19 08:08:40|3912|3911|3912.5|3911.5|3913|3912.5|3911.5|3911|829
1621411730000|2021-05-19 08:08:50|3913|3912|3913.5|3912.5|3913.5|3912.5|3913|3912|130
1621411740000|2021-05-19 08:09:00|3914|3913|3913.5|3912.5|3914.5|3913.5|3912.5|3912|1405
1621411750000|2021-05-19 08:09:10|3914|3913|3915.5|3915|3916|3915|3913.5|3913|469
1621411760000|2021-05-19 08:09:20|3915|3914.5|3915|3914.5|3915.5|3914.5|3915|3914|254
1621411770000|2021-05-19 08:09:30|3915.5|3915|3912.5|3911.5|3915.5|3915|3912.5|3911.5|1864
1621411780000|2021-05-19 08:09:40|3912|3911|3911|3910.5|3912.5|3911.5|3911|3910|1740
1621411790000|2021-05-19 08:09:50|3910.5|3910|3911|3910.5|3911|3910.5|3909.5|3909|5191
1621411800000|2021-05-19 08:10:00|3910.5|3910|3911|3910|3911|3910.5|3910.5|3910|1456
1621411810000|2021-05-19 08:10:10|3910.5|3909.5|3912.5|3911.5|3912.5|3911.5|3910|3909.5|1563
1621411820000|2021-05-19 08:10:20|3912||3912||3912.5||3912||0
1621411830000|2021-05-19 08:10:30|3912.5|3912|3912.5|3912|3912.5|3912|3912|3911|396
1621411840000|2021-05-19 08:10:40|3912.5|3911.5|3912.5|3911.5|3913|3912|3912.5|3911|0
1621411850000|2021-05-19 08:10:50|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|340
1621411860000|2021-05-19 08:11:00|3913|3911|3912.5|3911|3913|3911.5|3911.5|3910|310
1621411870000|2021-05-19 08:11:10|3913|3912|3914.5|3913.5|3915.5|3914|3913|3912|125
1621411880000|2021-05-19 08:11:20|3914|3913|3913|3912|3914|3913|3912|3910.5|632
1621411890000|2021-05-19 08:11:30|3912.5|3911.5|3912|3911|3913|3912|3912|3911|235
1621411900000|2021-05-19 08:11:40|3912.5|3911.5|3912|3910.5|3912.5|3911.5|3911|3910|160
1621411910000|2021-05-19 08:11:50|3912.5|3911|3911.5|3910.5|3912.5|3911|3911|3910|338
1621411920000|2021-05-19 08:12:00|3911|3910|3913|3912|3913.5|3912.5|3911|3910|5
1621411930000|2021-05-19 08:12:10|3912|3911.5|3911|3910|3912|3911.5|3911|3910|560
1621411940000|2021-05-19 08:12:20|3911.5|3910.5|3911.5|3910|3911.5|3910.5|3911|3910|0
1621411950000|2021-05-19 08:12:30|3912|3910.5|3911.5|3910|3912|3910.5|3911|3910|0
1621411960000|2021-05-19 08:12:40|3912|3910.5|3910|3909|3912|3910.5|3910|3909|10
1621411970000|2021-05-19 08:12:50|3910.5|3909.5|3909|3908|3911|3910|3909|3908|3
1621411980000|2021-05-19 08:13:00|3908.5|3907.5|3907.5|3906.5|3908.5|3907.5|3907|3905.5|263
1621411990000|2021-05-19 08:13:10|3907|3906|3907.5|3906.5|3909|3907.5|3907|3906|386
1621412000000|2021-05-19 08:13:20|3907|3906|3906.5|3905.5|3907.5|3906.5|3906.5|3905.5|0
1621412010000|2021-05-19 08:13:30|3907|3906|3906.5|3905.5|3907.5|3906|3906.5|3905.5|90
1621412020000|2021-05-19 08:13:40|3906|3905|3908|3906.5|3909|3907.5|3906|3905|13
1621412030000|2021-05-19 08:13:50|3907.5|3906|3907|3905.5|3907.5|3906.5|3907|3905.5|128
1621412040000|2021-05-19 08:14:00|3908|3906.5|3905.5|3904.5|3908|3906.5|3905.5|3904.5|90
1621412050000|2021-05-19 08:14:10|3906|3905|3906|3904.5|3906|3905|3905.5|3904|30
1621412060000|2021-05-19 08:14:20|3905.5|3904|3904|3902.5|3905.5|3904|3904|3902.5|266
1621412070000|2021-05-19 08:14:30|3904.5|3903|3902.5|3901|3904.5|3903|3902|3900.5|193
1621412080000|2021-05-19 08:14:40|3902|3900.5|3900|3898.5|3902|3900.5|3900|3898.5|334
1621412090000|2021-05-19 08:14:50|3900.5|3899|3902|3900.5|3902.5|3901|3900.5|3899|83
1621412100000|2021-05-19 08:15:00|3901.5|3901|3901.5|3900|3902|3901|3901|3900|0
1621412110000|2021-05-19 08:15:10|3902.5|3901|3900.5|3899.5|3902.5|3901|3900.5|3899|39
1621412120000|2021-05-19 08:15:20|3901.5|3900|3900|3899|3901.5|3900|3900|3899|11
1621412130000|2021-05-19 08:15:30|3900.5|3899.5|3900|3899|3901.5|3900|3900|3899|90
1621412140000|2021-05-19 08:15:40|3900.5|3899.5|3901|3900|3901.5|3900.5|3900.5|3899|0
1621412150000|2021-05-19 08:15:50|3901.5|3900.5|3901|3900|3901.5|3900.5|3901|3899.5|317
1621412160000|2021-05-19 08:16:00|3901.5|3900.5|3901|3899.5|3901.5|3900.5|3901|3899.5|0
1621412170000|2021-05-19 08:16:10|3901.5|3900|3900.5|3899|3901.5|3900|3900.5|3899|8
1621412180000|2021-05-19 08:16:20|3901|3899.5|3900|3899|3901|3899.5|3900|3899|0
1621412190000|2021-05-19 08:16:30|3899.5|3898|3897|3896|3899.5|3898|3897|3896|275
1621412200000|2021-05-19 08:16:40|3896.5|3895.5|3896|3894.5|3897|3895.5|3896|3894.5|173
1621412210000|2021-05-19 08:16:50|3896.5|3895|3896|3894.5|3896.5|3895|3895.5|3894|140
1621412220000|2021-05-19 08:17:00|3895.5|3894|3894.5|3893|3896|3894.5|3894|3892.5|225
1621412230000|2021-05-19 08:17:10|3895|3894|3894.5|3893|3895|3894|3894.5|3893|0
1621412240000|2021-05-19 08:17:20|3895|3893.5|3893.5|3892|3895|3893.5|3893.5|3892|2463
1621412250000|2021-05-19 08:17:30|3894|3892.5|3894.5|3893|3894.5|3893|3893.5|3892|91
1621412260000|2021-05-19 08:17:40|3894|3893.5|3896|3894|3896.5|3894.5|3894|3893|33
1621412270000|2021-05-19 08:17:50|3895.5|3894.5|3896|3894.5|3896.5|3895|3895.5|3894|361
1621412280000|2021-05-19 08:18:00|3896.5|3895.5|3897.5|3896|3898|3896|3896|3895|1356
1621412290000|2021-05-19 08:18:10|3896.5|3895.5|3896.5|3895|3897|3895.5|3895.5|3894.5|860
1621412300000|2021-05-19 08:18:20|3896|3894.5|3895.5|3894.5|3897|3895.5|3895.5|3894.5|11
1621412310000|2021-05-19 08:18:30|3894|3893|3895|3894|3895|3894|3894|3893|285
1621412320000|2021-05-19 08:18:40|3894.5|3893.5|3895|3893.5|3895|3894|3894.5|3893|214
1621412330000|2021-05-19 08:18:50|3896|3895|3895.5|3894.5|3897|3895.5|3895.5|3894.5|342
1621412340000|2021-05-19 08:19:00|3895|3894|3896.5|3895|3896.5|3895|3895|3893.5|236
1621412350000|2021-05-19 08:19:10|3896|3894.5|3897|3895.5|3897|3895.5|3895.5|3894.5|13
1621412360000|2021-05-19 08:19:20|3896|3894.5|3896|3895|3896.5|3895|3895|3894|271
1621412370000|2021-05-19 08:19:30|3895.5|3894.5|3896|3894.5|3896|3894.5|3895|3894|107
1621412380000|2021-05-19 08:19:40|3895.5|3894|3895|3894|3897|3895.5|3895|3894|150
1621412390000|2021-05-19 08:19:50|3894.5|3893.5|3895|3894|3895.5|3894.5|3894|3892.5|279
1621412400000|2021-05-19 08:20:00|3894.5|3893|3893|3891.5|3895|3893.5|3892.5|3891|300
1621412410000|2021-05-19 08:20:10|3892.5|3891|3893.5|3892|3893.5|3892|3892.5|3891|90
1621412420000|2021-05-19 08:20:20|3894|3891.5|3892|3890.5|3894|3891.5|3892|3890.5|213
1621412430000|2021-05-19 08:20:30|3892.5|3891|3892|3891|3893|3891|3892|3890.5|183
1621412440000|2021-05-19 08:20:40|3892.5|3891.5|3894|3892|3894|3892|3892.5|3891.5|170
1621412450000|2021-05-19 08:20:50|3893.5|3891.5|3893.5|3892.5|3893.5|3892.5|3893|3891.5|0
1621412460000|2021-05-19 08:21:00|3893|3892|3894|3892.5|3894|3892.5|3892.5|3891.5|172
1621412470000|2021-05-19 08:21:10|3893.5|3892|3894.5|3893|3894.5|3893|3893.5|3892|0
1621412480000|2021-05-19 08:21:20|3895|3893.5|3895|3893.5|3896|3894.5|3894.5|3893|167
1621412490000|2021-05-19 08:21:30|3895.5|3894|3894.5|3893.5|3896|3894.5|3894.5|3893.5|64
1621412500000|2021-05-19 08:21:40|3895|3894|3895|3894|3895|3894|3894.5|3893.5|0
1621412510000|2021-05-19 08:21:50|3894.5|3893|3895.5|3894|3895.5|3894|3894|3893|50
1621412520000|2021-05-19 08:22:00|3895|3893.5|3893.5|3892.5|3895|3893.5|3893.5|3892.5|0
1621412530000|2021-05-19 08:22:10|3894|3893|3893.5|3892|3894|3893|3892.5|3891|42
1621412540000|2021-05-19 08:22:20|3893|3892.5|3893.5|3892|3894|3892.5|3893|3892|0
1621412550000|2021-05-19 08:22:30|3894|3892.5|3894.5|3893|3895|3894|3894|3892.5|176
1621412560000|2021-05-19 08:22:40|3895|3893.5|3893.5|3892|3895|3894|3893|3892|432
1621412570000|2021-05-19 08:22:50|3892.5|3891.5|3892|3890.5|3892.5|3891.5|3891.5|3890.5|266
1621412580000|2021-05-19 08:23:00|3892.5|3891|3891.5|3890|3892.5|3891|3891.5|3890|135
1621412590000|2021-05-19 08:23:10|3892.5|3891|3891.5|3890.5|3892.5|3891|3891.5|3890.5|10
1621412600000|2021-05-19 08:23:20|3892|3891.5|3893|3891.5|3893|3891.5|3892|3890.5|192
1621412610000|2021-05-19 08:23:30|3892.5|3891|3891.5|3890.5|3892.5|3891|3891.5|3890|224
1621412620000|2021-05-19 08:23:40|3892|3891|3892|3891|3892.5|3891|3891.5|3890.5|58
1621412630000|2021-05-19 08:23:50|3892.5|3891.5|3893|3891.5|3893|3891.5|3892|3891|0
1621412640000|2021-05-19 08:24:00|3892.5|3891|3893|3892|3893.5|3892.5|3892.5|3891|60
1621412650000|2021-05-19 08:24:10|3893.5|3892.5|3894|3892.5|3894.5|3893|3893|3892|140
1621412660000|2021-05-19 08:24:20|3893.5|3892|3893|3892|3894|3892.5|3893|3892|0
1621412670000|2021-05-19 08:24:30|3893.5|3892.5|3892.5|3891|3893.5|3892.5|3892|3890.5|90
1621412680000|2021-05-19 08:24:40|3892|3890.5|3892|3891|3893|3891.5|3891.5|3890.5|208
1621412690000|2021-05-19 08:24:50|3892.5|3891.5|3892.5|3891|3892.5|3891.5|3891.5|3890|189
1621412700000|2021-05-19 08:25:00|3892|3890.5|3893.5|3892.5|3894|3893|3892|3890.5|20
1621412710000|2021-05-19 08:25:10|3894|3893|3894.5|3893|3894.5|3893|3894|3892.5|15
1621412720000|2021-05-19 08:25:20|3894|3892.5|3893.5|3892|3894.5|3893|3893.5|3892|10
1621412730000|2021-05-19 08:25:30|3893|3892.5|3894|3892.5|3894|3893|3893|3891.5|60
1621412740000|2021-05-19 08:25:40|3894.5|3893|3894.5|3893|3894.5|3893|3894.5|3893|60
1621412750000|2021-05-19 08:25:50|3893.5|3892.5|3894|3893.5|3894.5|3893.5|3893|3892.5|2422
1621412760000|2021-05-19 08:26:00|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|558
1621412780000|2021-05-19 08:26:20|3893.5|3892|3893.5|3892.5|3893.5|3893|3893.5|3892|3361
1621412790000|2021-05-19 08:26:30|3893|3892|3892.5|3892|3893|3892|3892.5|3892|265
1621412800000|2021-05-19 08:26:40|3892|3891.5|3891.5|3890.5|3892|3891.5|3891|3890.5|285
1621412810000|2021-05-19 08:26:50|3891|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|195
1621412820000|2021-05-19 08:27:00|3892|3891|3892.5|3891.5|3892.5|3892|3891.5|3890.5|7327
1621412830000|2021-05-19 08:27:10|3893|3892|3893.5|3892.5|3893.5|3893|3892|3891.5|807
1621412840000|2021-05-19 08:27:20|3893|3892|3893|3892|3893|3892|3892.5|3891.5|108
1621412850000|2021-05-19 08:27:30|3893.5|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|1463
1621412860000|2021-05-19 08:27:40|3894|3893|3894|3893|3894.5|3893.5|3893.5|3893|5803
1621412870000|2021-05-19 08:27:50|3894.5|3893.5|3894.5|3893.5|3894.5|3894|3894.5|3893|0
1621412880000|2021-05-19 08:28:00|3894|3894|3894.5|3894|3894.5|3894|3894|3893.5|323
1621412890000|2021-05-19 08:28:10|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893|162
1621412900000|2021-05-19 08:28:20|3893.5|3893|3893.5|3893|3895.5|3895|3893.5|3893|13934
1621412910000|2021-05-19 08:28:30|3893|3892.5|3894|3893.5|3894|3893.5|3893|3892|8286
1621412920000|2021-05-19 08:28:40|3894.5|3894|3892|3891.5|3895|3894|3892|3891|24106
1621412930000|2021-05-19 08:28:50|||||||||370
1621412940000|2021-05-19 08:29:00|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|3902
1621412950000|2021-05-19 08:29:10|3892|3891|3891.5|3890.5|3893|3892|3891|3890.5|8719
1621412960000|2021-05-19 08:29:20|3891|3891|3891.5|3891|3892|3891|3891|3890.5|606
1621412970000|2021-05-19 08:29:30|3892|3890.5|3892|3891|3892|3891.5|3891|3890.5|1479
1621412980000|2021-05-19 08:29:40|3892.5|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|466
1621412990000|2021-05-19 08:29:50|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892|684
1621413000000|2021-05-19 08:30:00|3893|3892|3892|3891|3893|3892|3892|3891|758
1621413020000|2021-05-19 08:30:20|3891.5|3891.5|3892.5|3891.5|3893|3892|3891.5|3891|499
1621413030000|2021-05-19 08:30:30|3892|3891|3892|3891|3892|3891|3892|3891|0
1621413040000|2021-05-19 08:30:40|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|133
1621413050000|2021-05-19 08:30:50||3892||3892||3892||3892|0
1621413060000|2021-05-19 08:31:00|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|77
1621413070000|2021-05-19 08:31:10|3893.5|3893|3894|3893.5|3894|3893.5|3893|3892.5|14108
1621413080000|2021-05-19 08:31:20|3894.5|3893|3894.5|3894|3895.5|3895|3894.5|3893|1425
1621413090000|2021-05-19 08:31:30|3898|3894.5|3897.5|3896.5|3898|3896.5|3896.5|3894.5|16478
1621413100000|2021-05-19 08:31:40|3898|3897|3898.5|3897.5|3898.5|3897.5|3898|3897|279
1621413110000|2021-05-19 08:31:50|3898|3897|3898|3897.5|3898|3897.5|3898|3897|0
1621413120000|2021-05-19 08:32:00|3897.5|3897|3895|3894|3897.5|3897|3894.5|3894|23903
1621413130000|2021-05-19 08:32:10|3894.5|3894.5|3895|3894|3896|3895.5|3894.5|3894|308
1621413140000|2021-05-19 08:32:20|3894.5|3893.5|3893.5|3893|3894.5|3893.5|3893|3892.5|20348
1621413150000|2021-05-19 08:32:30|3894|3893.5|3895.5|3894.5|3895.5|3895|3894|3893.5|605
1621413170000|2021-05-19 08:32:50|3895|3895|3896.5|3896|3896.5|3896|3895|3895|1248
1621413180000|2021-05-19 08:33:00|3897|3895.5|3896.5|3895.5|3897|3896.5|3896|3895.5|2790
1621413190000|2021-05-19 08:33:10|3896|3895|3894|3893.5|3896|3895|3894|3893.5|655
1621413200000|2021-05-19 08:33:20|3894.5|3894|3895.5|3894.5|3896|3895|3894.5|3893.5|448
1621413210000|2021-05-19 08:33:30||3895||3895||3895||3895|0
1621413220000|2021-05-19 08:33:40|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|810
1621413230000|2021-05-19 08:33:50|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|362
1621413240000|2021-05-19 08:34:00|3894.5|3894|3892.5|3891.5|3894.5|3894|3892|3891|2464
1621413250000|2021-05-19 08:34:10|3892|3891|3891.5|3891|3892|3891|3891.5|3891|465
1621413260000|2021-05-19 08:34:20|3892|3891.5|3892.5|3891|3892.5|3891.5|3891.5|3891|471
1621413270000|2021-05-19 08:34:30|3892|3890.5|3891.5|3890.5|3892|3891|3891|3890.5|676
1621413280000|2021-05-19 08:34:40|3892|3891|3893|3892|3893|3892.5|3891.5|3891|1054
1621413290000|2021-05-19 08:34:50|3892.5|3891.5|3893|3892.5|3893|3892.5|3892.5|3891.5|0
1621413300000|2021-05-19 08:35:00|3892.5|3892|3891.5|3891|3892.5|3892|3891|3890.5|1059
1621413310000|2021-05-19 08:35:10|3892|3891.5|3893|3892|3893|3892.5|3892|3891.5|216
1621413320000|2021-05-19 08:35:20|3892.5|3892.5|3894|3893.5|3894|3893.5|3892.5|3892.5|435
1621413330000|2021-05-19 08:35:30|3893.5|3893|3893|3892|3893.5|3893|3893|3892|615
1621413340000|2021-05-19 08:35:40|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|0
1621413350000|2021-05-19 08:35:50|3892|3891|3891.5|3891|3892|3891|3891|3890.5|2381
1621413360000|2021-05-19 08:36:00|3891|3890.5|3892|3891|3892|3891.5|3891|3890.5|3011
1621413370000|2021-05-19 08:36:10|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|33
1621413380000|2021-05-19 08:36:20|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|200
1621413390000|2021-05-19 08:36:30|3892|3891|3892|3891|3892|3891.5|3891.5|3890.5|465
1621413400000|2021-05-19 08:36:40|3892.5|3891.5|3892.5|3892|3892.5|3892|3892.5|3891|376
1621413410000|2021-05-19 08:36:50|3893|3892.5|3893.5|3892.5|3893.5|3893|3893|3892.5|441
1621413420000|2021-05-19 08:37:00|3894|3893|3894.5|3893.5|3894.5|3893.5|3894|3893|369
1621413430000|2021-05-19 08:37:10|3894|3893|3894|3893.5|3894|3893.5|3894|3893|1246
1621413440000|2021-05-19 08:37:20|||||||||85
1621413450000|2021-05-19 08:37:30|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3893.5|92
1621413460000|2021-05-19 08:37:40|3894|3893.5|3894.5|3893.5|3894.5|3894|3894|3893.5|0
1621413470000|2021-05-19 08:37:50|3894|3893|3894|3893|3894.5|3893.5|3893.5|3892.5|485
1621413480000|2021-05-19 08:38:00|3894.5|3893.5|3893.5|3892.5|3894.5|3893.5|3893.5|3892.5|110
1621413490000|2021-05-19 08:38:10|3894||3894||3894||3893.5||10
1621413500000|2021-05-19 08:38:20|3893.5||3893.5||3894||3893.5||0
1621413510000|2021-05-19 08:38:30|3893|3892|3893.5|3892.5|3893.5|3893|3893|3892|0
1621413520000|2021-05-19 08:38:40|3894|3893|3894|3893.5|3894|3893.5|3894|3892.5|0
1621413530000|2021-05-19 08:38:50|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3893.5|94
1621413540000|2021-05-19 08:39:00|3895|3894.5|3895|3894|3895.5|3895|3894.5|3894|3896
1621413550000|2021-05-19 08:39:10||3894.5||3894.5||3894.5||3894.5|0
1621413560000|2021-05-19 08:39:20|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|510
1621413570000|2021-05-19 08:39:30|3894.5|3894|3894.5|3893.5|3895|3894|3894|3893.5|637
1621413580000|2021-05-19 08:39:40|3894|3893|3896|3895|3896|3895|3894|3893|435
1621413590000|2021-05-19 08:39:50|3895.5|3895.5|3897.5|3897|3897.5|3897|3895.5|3895.5|7266
1621413600000|2021-05-19 08:40:00|3898|3897.5|3895.5|3895|3898|3897.5|3895.5|3895|16951
1621413610000|2021-05-19 08:40:10|3896|3895.5|3895.5|3894.5|3896|3895.5|3895|3894.5|1010
1621413620000|2021-05-19 08:40:20||3895||3895||3895||3894.5|0
1621413630000|2021-05-19 08:40:30|3895|3894.5|3895|3894|3895|3894.5|3895|3894|0
1621413640000|2021-05-19 08:40:40|3895.5|3894.5|3896|3895|3896|3895.5|3895.5|3894.5|717
1621413650000|2021-05-19 08:40:50|3895.5||3895.5||3896||3895.5||0
1621413660000|2021-05-19 08:41:00|3896|3894.5|3896|3895|3896|3895|3895|3894.5|100
1621413670000|2021-05-19 08:41:10|3895.5|3895.5|3897|3896|3897.5|3896.5|3895.5|3895|755
1621413680000|2021-05-19 08:41:20||3896.5||3896||3896.5||3896|600
1621413690000|2021-05-19 08:41:30|3896.5|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|0
1621413700000|2021-05-19 08:41:40|3896|3895.5|3896|3895|3896.5|3895.5|3895.5|3895|0
1621413710000|2021-05-19 08:41:50|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3894.5|3894|5362
1621413720000|2021-05-19 08:42:00|3895.5|3895|3896.5|3896|3896.5|3896|3895.5|3895|404
1621413730000|2021-05-19 08:42:10|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3896.5|3896|550
1621413740000|2021-05-19 08:42:20|3897||3897||3897.5||3897||10
1621413750000|2021-05-19 08:42:30|3896.5|3896|3895|3894|3896.5|3896|3894.5|3894|774
1621413760000|2021-05-19 08:42:40|3894.5|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|0
1621413770000|2021-05-19 08:42:50|3895|3894.5|3895|3894|3895|3894.5|3894.5|3894|170
1621413780000|2021-05-19 08:43:00|3894.5|3893.5|3893.5|3893|3894.5|3893.5|3893|3892.5|19373
1621413790000|2021-05-19 08:43:10|3894|3893.5|3894|3893|3894.5|3893.5|3893.5|3893|295
1621413800000|2021-05-19 08:43:20|3893.5|3892.5|3893.5|3893|3894.5|3893.5|3893.5|3892.5|1138
1621413810000|2021-05-19 08:43:30|3894|3892.5|3895|3894|3895|3894|3894|3892.5|740
1621413820000|2021-05-19 08:43:40|3894.5|3893.5|3893.5|3892.5|3894.5|3893.5|3892.5|3892|602
1621413830000|2021-05-19 08:43:50|3893||3893||3893.5||3893||0
1621413840000|2021-05-19 08:44:00|3893.5|3893|3893.5|3892.5|3894|3893.5|3893|3892|1246
1621413850000|2021-05-19 08:44:10|3893|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|150
1621413860000|2021-05-19 08:44:20|3894|3893|3894.5|3893.5|3894.5|3893.5|3894|3893|826
1621413870000|2021-05-19 08:44:30|3895|3894|3894.5|3894|3896.5|3896|3894.5|3893.5|779
1621413880000|2021-05-19 08:44:40|3895||3895||3895||3895||0
1621413890000|2021-05-19 08:44:50|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893|865
1621413900000|2021-05-19 08:45:00||3893||3893.5||3893.5||3893|0
1621413910000|2021-05-19 08:45:10|3894.5|3894|3895|3894|3895|3894|3894.5|3894|192
1621413920000|2021-05-19 08:45:20|3894.5|3894.5|3893.5|3893|3895|3894.5|3893.5|3893|391
1621413930000|2021-05-19 08:45:30|3894|3892.5|3894|3893|3894|3893.5|3893.5|3892.5|639
1621413940000|2021-05-19 08:45:40|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|90
1621413950000|2021-05-19 08:45:50|3892.5|3892|3893|3892|3893|3892.5|3892.5|3892|26
1621413960000|2021-05-19 08:46:00|3892.5|3891.5|3893|3892|3893|3892|3892.5|3891.5|3804
1621413970000|2021-05-19 08:46:10|3892.5||3892.5||3892.5||3892.5||0
1621413980000|2021-05-19 08:46:20|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891|1955
1621413990000|2021-05-19 08:46:30|3892|3891.5|3890.5|3889.5|3892.5|3892|3888.5|3888|14113
1621414000000|2021-05-19 08:46:40|3890|3889|3889.5|3889|3890.5|3889.5|3889.5|3889|1558
1621414010000|2021-05-19 08:46:50|3890||3889.5||3890||3889.5||15
1621414020000|2021-05-19 08:47:00|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|803
1621414030000|2021-05-19 08:47:10|3889|3888.5|3887|3886.5|3889|3888.5|3886.5|3886|1225
1621414040000|2021-05-19 08:47:20|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|1048
1621414050000|2021-05-19 08:47:30|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|69
1621414060000|2021-05-19 08:47:40|3887.5|3887|3888.5|3888|3889|3888|3887.5|3887|1265
1621414070000|2021-05-19 08:47:50|3889|3888.5|3887.5|3887|3889|3888.5|3887.5|3886.5|1308
1621414080000|2021-05-19 08:48:00|3887|3886.5|3889.5|3888.5|3889.5|3888.5|3886.5|3886|1035
1621414090000|2021-05-19 08:48:10|3890|3889|3890|3889|3890|3889.5|3889.5|3889|344
1621414100000|2021-05-19 08:48:20|3889.5|3888.5|3888.5|3887.5|3890|3888.5|3888|3887.5|962
1621414110000|2021-05-19 08:48:30|3888|3888|3889.5|3889|3889.5|3889|3888|3888|157
1621414120000|2021-05-19 08:48:40|3889|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|20
1621414130000|2021-05-19 08:48:50|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|77
1621414140000|2021-05-19 08:49:00|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|67
1621414150000|2021-05-19 08:49:10|3889|3888.5|3887.5|3887|3889|3888.5|3887.5|3887|1596
1621414160000|2021-05-19 08:49:20|||||||||47
1621414170000|2021-05-19 08:49:30|3888|3887.5|3888.5|3888|3888.5|3888|3887.5|3887.5|198
1621414180000|2021-05-19 08:49:40|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|532
1621414190000|2021-05-19 08:49:50|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|167
1621414200000|2021-05-19 08:50:00|3888|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|1098
1621414210000|2021-05-19 08:50:10|3888.5|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|436
1621414220000|2021-05-19 08:50:20|3888|3887|3886|3885.5|3888.5|3887|3886|3885.5|482
1621414230000|2021-05-19 08:50:30|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|0
1621414240000|2021-05-19 08:50:40|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|1155
1621414250000|2021-05-19 08:50:50|3886|3886|3886|3885.5|3887|3886.5|3886|3885.5|1771
1621414260000|2021-05-19 08:51:00|3886.5|3885|3886|3885.5|3886.5|3885.5|3886|3885|127
1621414270000|2021-05-19 08:51:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885|376
1621414280000|2021-05-19 08:51:20|3885.5|3885|3885|3884|3885.5|3885.5|3884.5|3884|1482
1621414290000|2021-05-19 08:51:30|3884.5|3884.5|3887.5|3887|3887.5|3887|3884.5|3884|972
1621414300000|2021-05-19 08:51:40|3888|3886.5|3887.5|3887|3888|3887|3887|3886.5|214
1621414310000|2021-05-19 08:51:50|3887|3886.5|3884.5|3884|3887|3886.5|3884|3883|2888
1621414320000|2021-05-19 08:52:00|3885|3883.5|3885.5|3885|3885.5|3885|3885|3883.5|1280
1621414330000|2021-05-19 08:52:10|3885|3884.5|3885|3884.5|3885.5|3884.5|3884.5|3883.5|302
1621414340000|2021-05-19 08:52:20|3884.5|3884|3885|3884|3885.5|3884.5|3884.5|3884|2530
1621414350000|2021-05-19 08:52:30|3884.5|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|648
1621414360000|2021-05-19 08:52:40|3883.5|3883|3882|3881|3883.5|3883|3881.5|3881|3310
1621414370000|2021-05-19 08:52:50|3881.5|3880.5|3883|3882.5|3883.5|3882.5|3881|3880.5|3633
1621414380000|2021-05-19 08:53:00|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|187
1621414390000|2021-05-19 08:53:10|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881|576
1621414400000|2021-05-19 08:53:20|3882.5|3882|3883|3882|3883|3882|3882.5|3881.5|264
1621414410000|2021-05-19 08:53:30|3882.5|3882.5|3881.5|3881|3882.5|3882.5|3881.5|3881|869
1621414420000|2021-05-19 08:53:40|3881|3880.5|3883|3882|3883|3882|3881|3880.5|804
1621414430000|2021-05-19 08:53:50|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|573
1621414440000|2021-05-19 08:54:00|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881|469
1621414450000|2021-05-19 08:54:10|3882.5|3882|3883.5|3882.5|3884|3883.5|3882.5|3882|1338
1621414460000|2021-05-19 08:54:20|3883|3883|3883|3882.5|3883.5|3883|3883|3882.5|70
1621414470000|2021-05-19 08:54:30||3882||3882.5||3882.5||3882|27
1621414480000|2021-05-19 08:54:40|3883.5|3882|3883.5|3882.5|3883.5|3883|3883|3882|208
1621414490000|2021-05-19 08:54:50|3884|3883|3885|3884.5|3885|3884.5|3884|3883|830
1621414500000|2021-05-19 08:55:00|3884.5|3884|3883.5|3883|3885|3884.5|3883.5|3883|1490
1621414510000|2021-05-19 08:55:10|3884|3883.5|3884|3883|3884|3883.5|3884|3883|122
1621414520000|2021-05-19 08:55:20|3884.5|3883.5|3885|3884.5|3885|3884.5|3884.5|3883.5|397
1621414530000|2021-05-19 08:55:30|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|265
1621414540000|2021-05-19 08:55:40|3885|3884.5|3885|3884.5|3885.5|3884.5|3884.5|3884|542
1621414550000|2021-05-19 08:55:50|3884.5|3884|3884.5|3884|3885|3884|3884|3883.5|492
1621414560000|2021-05-19 08:56:00|3885||3884.5||3885||3884.5||0
1621414570000|2021-05-19 08:56:10|3885|3884.5|3886.5|3885.5|3886.5|3885.5|3885|3884.5|377
1621414580000|2021-05-19 08:56:20|3886|3885|3884.5|3884|3886|3885|3884.5|3884|724
1621414590000|2021-05-19 08:56:30|3884|3883.5|3884.5|3884|3885|3884|3884|3883.5|680
1621414600000|2021-05-19 08:56:40|3884|3883.5|3884.5|3884|3885|3884.5|3883.5|3883|591
1621414610000|2021-05-19 08:56:50|3885|3884.5|3886|3885.5|3886.5|3886|3885|3884.5|900
1621414620000|2021-05-19 08:57:00|3886.5|3886|3886|3885.5|3887|3886|3886|3885.5|562
1621414630000|2021-05-19 08:57:10|3886.5|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3886|195
1621414640000|2021-05-19 08:57:20|3887|3886|3886|3885.5|3887|3886|3886|3885.5|648
1621414650000|2021-05-19 08:57:30|3886.5|3886|3887|3886|3887|3886|3886|3885.5|1286
1621414660000|2021-05-19 08:57:40|3886.5|3886.5|3887|3886.5|3887.5|3887|3886.5|3886.5|5062
1621414680000|2021-05-19 08:58:00|3887.5|3887|3887.5|3887|3888|3887|3887|3887|2739
1621414690000|2021-05-19 08:58:10|3888|3887.5|3888.5|3888|3888.5|3888|3887.5|3887.5|1945
1621414700000|2021-05-19 08:58:20|3888|3887.5|3889|3888.5|3889|3888.5|3888|3887.5|6613
1621414710000|2021-05-19 08:58:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|10
1621414720000|2021-05-19 08:58:40||3887.5||3887.5||3887.5||3887.5|0
1621414730000|2021-05-19 08:58:50|3888||3888||3888||3888||0
1621414760000|2021-05-19 08:59:20|3888.5||3888||3888.5||3888||646
1621414770000|2021-05-19 08:59:30|3888.5||3888||3888.5||3888||697
1621414780000|2021-05-19 08:59:40|3888.5|3888|3889|3888.5|3889.5|3889|3888|3887.5|4977
1621414790000|2021-05-19 08:59:50|3889.5|3888|3889.5|3889|3889.5|3889|3889|3888|567
1621414800000|2021-05-19 09:00:00|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|671
1621414810000|2021-05-19 09:00:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|97
1621414820000|2021-05-19 09:00:20|||||||||130
1621414830000|2021-05-19 09:00:30|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|1135
1621414840000|2021-05-19 09:00:40|3892|3891|3892|3891.5|3892|3891.5|3892|3891|397
1621414850000|2021-05-19 09:00:50|3892.5|3892.5|3894.5|3893.5|3895|3894.5|3892|3892.5|15082
1621414860000|2021-05-19 09:01:00|3894|3894|3894|3893.5|3894.5|3894|3894|3893.5|516
1621414870000|2021-05-19 09:01:10|3894.5|3894|3896.5|3895.5|3896.5|3895.5|3894.5|3894|929
1621414890000|2021-05-19 09:01:30|3896|3895|3895.5|3895|3896|3895|3895.5|3894.5|1594
1621414900000|2021-05-19 09:01:40|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|956
1621414910000|2021-05-19 09:01:50|3895|3894|3896|3895.5|3896|3895.5|3894.5|3894|526
1621414920000|2021-05-19 09:02:00|3896.5|3895|3898.5|3898|3899|3898|3896.5|3895|955
1621414930000|2021-05-19 09:02:10|3898|3897.5|3897.5|3896.5|3898.5|3898|3897|3896.5|1690
1621414940000|2021-05-19 09:02:20|3897|3896|3896.5|3896|3897|3896|3896.5|3896|578
1621414950000|2021-05-19 09:02:30|3897|3896.5|3898.5|3897.5|3899|3897.5|3897|3896.5|450
1621414960000|2021-05-19 09:02:40|3898|3897|3897.5|3897|3898|3897|3897.5|3897|332
1621414970000|2021-05-19 09:02:50|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|422
1621414980000|2021-05-19 09:03:00|3897.5|3897|3897.5|3897|3897.5|3897.5|3897.5|3897|132
1621414990000|2021-05-19 09:03:10|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|37
1621415000000|2021-05-19 09:03:20|3898.5|3898|3900|3899|3900|3899.5|3898.5|3897.5|1187
1621415010000|2021-05-19 09:03:30|3899.5|3898.5|3899|3898|3900|3899.5|3898.5|3898|1160
1621415020000|2021-05-19 09:03:40|3899.5|3898.5|3899|3898|3899.5|3898.5|3899|3898|20
1621415030000|2021-05-19 09:03:50|3898.5|3898.5|3898.5|3897.5|3898.5|3898.5|3898|3897.5|1112
1621415040000|2021-05-19 09:04:00|3898|3898|3898|3897|3898|3898|3897.5|3897|372
1621415050000|2021-05-19 09:04:10|3898.5|3897.5|3900.5|3899.5|3900.5|3899.5|3898.5|3897.5|2351
1621415060000|2021-05-19 09:04:20|3900|3900|3901.5|3901|3902|3901|3900|3900|355
1621415070000|2021-05-19 09:04:30|3901|3900.5|3901.5|3900.5|3901.5|3901|3901|3900|655
1621415080000|2021-05-19 09:04:40|3902|3901|3902.5|3901.5|3903.5|3902.5|3901.5|3901|1067
1621415090000|2021-05-19 09:04:50|3902|3902|3903|3902|3903|3902.5|3901.5|3901|1929
1621415100000|2021-05-19 09:05:00|3902.5|3901.5|3903|3902|3903|3902|3902|3901.5|657
1621415110000|2021-05-19 09:05:10|3903.5|3902.5|3904|3903.5|3904.5|3903.5|3903.5|3902.5|87
1621415120000|2021-05-19 09:05:20|3904.5|3903|3904|3903.5|3904.5|3903.5|3904|3903|0
1621415130000|2021-05-19 09:05:30|3904.5|3904|3904|3903.5|3905|3904.5|3904|3903.5|1097
1621415140000|2021-05-19 09:05:40|3903.5|3903|3903.5|3903|3904.5|3903.5|3903.5|3903|730
1621415150000|2021-05-19 09:05:50|3903|3902.5|3904|3903|3904|3903|3903|3902.5|963
1621415160000|2021-05-19 09:06:00|3903.5|3902.5|3903.5|3903|3904|3903|3903|3902.5|188
1621415170000|2021-05-19 09:06:10|3903|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|90
1621415180000|2021-05-19 09:06:20|3902.5|3902|3903.5|3902.5|3903.5|3902.5|3902.5|3902|377
1621415190000|2021-05-19 09:06:30|3903||3903||3903.5||3903||0
1621415200000|2021-05-19 09:06:40|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|939
1621415210000|2021-05-19 09:06:50|3902.5|3902|3905|3904|3905|3904|3902.5|3902|491
1621415220000|2021-05-19 09:07:00|3905.5|3904.5|3904|3903.5|3905.5|3905|3904|3903.5|150
1621415230000|2021-05-19 09:07:10|3904.5|3904|3904|3903.5|3905|3904|3904|3903.5|324
1621415240000|2021-05-19 09:07:20|3904.5|3903|3903.5|3903|3904.5|3903|3903.5|3903|329
1621415250000|2021-05-19 09:07:30|3904|3903.5|3903|3902.5|3904|3903.5|3903|3902.5|339
1621415260000|2021-05-19 09:07:40|||||||||57
1621415270000|2021-05-19 09:07:50|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|48
1621415280000|2021-05-19 09:08:00|3902|3901.5|3903|3902.5|3903|3902.5|3902|3901.5|8005
1621415290000|2021-05-19 09:08:10|3902|3901.5|3904|3903|3904.5|3904|3902|3901.5|5692
1621415300000|2021-05-19 09:08:20|3903.5|3903.5|3904|3903.5|3904.5|3903.5|3903.5|3903.5|569
1621415310000|2021-05-19 09:08:30|3904.5||3904||3904.5||3904||10
1621415320000|2021-05-19 09:08:40|3904.5|3903|3903.5|3903|3904.5|3903|3903.5|3903|2725
1621415330000|2021-05-19 09:08:50|3903|3902.5|3901.5|3901|3903|3902.5|3901.5|3901|1174
1621415340000|2021-05-19 09:09:00|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|1346
1621415350000|2021-05-19 09:09:10|3901.5|3900.5|3901|3900.5|3901.5|3901|3900.5|3900|243
1621415360000|2021-05-19 09:09:20|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|710
1621415370000|2021-05-19 09:09:30|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|334
1621415380000|2021-05-19 09:09:40|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|397
1621415390000|2021-05-19 09:09:50|3900|3899.5|3901|3900|3901|3900|3900|3899.5|941
1621415400000|2021-05-19 09:10:00|3900.5|3899.5|3901|3900.5|3902|3901|3900.5|3899.5|2549
1621415410000|2021-05-19 09:10:10|3901.5|3901|3901|3900|3901.5|3901|3901|3900|2674
1621415420000|2021-05-19 09:10:20|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900.5|696
1621415430000|2021-05-19 09:10:30|||||||||150
1621415440000|2021-05-19 09:10:40|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|270
1621415450000|2021-05-19 09:10:50|3901|3900.5|3902.5|3902|3902.5|3902|3901|3900.5|212
1621415460000|2021-05-19 09:11:00|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|245
1621415470000|2021-05-19 09:11:10|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|742
1621415480000|2021-05-19 09:11:20|3902||3901.5||3902||3901.5||0
1621415490000|2021-05-19 09:11:30|3901|3900.5|3902|3901.5|3902|3901.5|3900|3899.5|1982
1621415500000|2021-05-19 09:11:40|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|295
1621415510000|2021-05-19 09:11:50|3902.5|3902|3901|3900.5|3902.5|3902|3901|3900.5|1012
1621415520000|2021-05-19 09:12:00|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3899.5|202
1621415530000|2021-05-19 09:12:10|3901.5|3900|3903|3902.5|3903|3902.5|3901.5|3900|50
1621415540000|2021-05-19 09:12:20|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|90
1621415550000|2021-05-19 09:12:30|3904|3903.5|3903|3902.5|3904|3903.5|3903|3902.5|617
1621415560000|2021-05-19 09:12:40|3903.5|3903|3903.5|3902.5|3903.5|3903|3903.5|3902.5|33
1621415570000|2021-05-19 09:12:50|3904|3903|3903.5|3903|3904|3903|3903.5|3903|80
1621415580000|2021-05-19 09:13:00|3903|3902.5|3903|3902|3903|3902.5|3902|3901.5|1195
1621415590000|2021-05-19 09:13:10|3902.5|3901.5|3902.5|3902|3902.5|3902|3902.5|3901.5|0
1621415600000|2021-05-19 09:13:20|3902|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|460
1621415610000|2021-05-19 09:13:30|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|0
1621415620000|2021-05-19 09:13:40|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|0
1621415640000|2021-05-19 09:14:00|3902.5|3901|3903.5|3902.5|3903.5|3902.5|3901.5|3901|5836
1621415650000|2021-05-19 09:14:10|3903|3902|3902|3901.5|3903|3902|3902|3901.5|1000
1621415660000|2021-05-19 09:14:20|3902.5|3901|3903.5|3902.5|3903.5|3902.5|3901.5|3901|1267
1621415670000|2021-05-19 09:14:30|3904|3903|3906|3905|3906|3905|3904|3903|3522
1621415680000|2021-05-19 09:14:40|3905.5|3904.5|3904.5|3904|3906|3904.5|3904.5|3904|834
1621415690000|2021-05-19 09:14:50|3905|3904.5|3905.5|3904.5|3906|3905|3905|3904|95
1621415700000|2021-05-19 09:15:00||3905||3905||3905||3905|0
1621415710000|2021-05-19 09:15:10|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|437
1621415720000|2021-05-19 09:15:20|3905.5|3905|3907|3906.5|3908|3907|3905.5|3905|7110
1621415740000|2021-05-19 09:15:40|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|912
1621415750000|2021-05-19 09:15:50|3906.5|3906|3906.5|3905.5|3907|3906.5|3906.5|3905.5|90
1621415760000|2021-05-19 09:16:00|3907|3906|3907|3906.5|3907|3906.5|3907|3906|0
1621415770000|2021-05-19 09:16:10|3907.5|3907|3909|3908|3909|3908.5|3907.5|3907|1404
1621415780000|2021-05-19 09:16:20|3909.5|3908.5|3911|3910.5|3911.5|3910.5|3909.5|3908.5|1022
1621415790000|2021-05-19 09:16:30|3910.5|3910|3911.5|3910.5|3911.5|3910.5|3910.5|3910|269
1621415800000|2021-05-19 09:16:40|3911|3910|3910.5|3910|3911|3910|3910.5|3909.5|1099
1621415810000|2021-05-19 09:16:50|3911||3910.5||3911||3910.5||50
1621415820000|2021-05-19 09:17:00|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3908.5|503
1621415830000|2021-05-19 09:17:10|3909|3908.5|3908.5|3908|3909.5|3909|3908.5|3908|358
1621415840000|2021-05-19 09:17:20|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|449
1621415850000|2021-05-19 09:17:30|3909|3908.5|3910.5|3910|3910.5|3910|3909|3908.5|728
1621415870000|2021-05-19 09:17:50|||||||||84
1621415880000|2021-05-19 09:18:00|3910|3909.5|3911|3910.5|3911.5|3911|3910|3909.5|1702
1621415890000|2021-05-19 09:18:10|3910.5|3910|3910.5|3910|3911|3910.5|3910.5|3910|359
1621415900000|2021-05-19 09:18:20|3910|3909.5|3909|3908.5|3910|3909.5|3908|3907.5|876
1621415910000|2021-05-19 09:18:30|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|300
1621415920000|2021-05-19 09:18:40|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|104
1621415930000|2021-05-19 09:18:50|3910|3909.5|3912.5|3912|3913|3912|3910|3909.5|2131
1621415940000|2021-05-19 09:19:00|3912|3911.5|3911.5|3911|3913|3912|3911.5|3911|1670
1621415950000|2021-05-19 09:19:10|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3912|3911.5|415
1621415960000|2021-05-19 09:19:20|3912|3911|3912|3911|3912|3911|3912|3911|0
1621415970000|2021-05-19 09:19:30|3912.5|3911.5|3912.5|3912|3912.5|3912|3912.5|3911.5|240
1621415980000|2021-05-19 09:19:40|3913|3912.5|3913.5|3913|3913.5|3913|3912.5|3912.5|1198
1621416000000|2021-05-19 09:20:00|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|378
1621416020000|2021-05-19 09:20:20|3912.5|3912|3912|3911.5|3912.5|3912|3912|3911.5|444
1621416030000|2021-05-19 09:20:30|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3911|72
1621416040000|2021-05-19 09:20:40|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1621416060000|2021-05-19 09:21:00|3911.5|3911|3914|3913|3914.5|3914|3911|3911|7818
1621416070000|2021-05-19 09:21:10|3913.5|3912.5|3913|3912.5|3913.5|3912.5|3911.5|3911|2993
1621416080000|2021-05-19 09:21:20|3913.5|3913|3915.5|3915|3916|3915|3913.5|3913|185
1621416090000|2021-05-19 09:21:30|3916|3915.5|3915.5|3915|3917|3916|3915.5|3915|1077
1621416100000|2021-05-19 09:21:40|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|329
1621416110000|2021-05-19 09:21:50|3915|3914.5|3913.5|3913|3915|3914.5|3913.5|3913|1355
1621416120000|2021-05-19 09:22:00|3914|3913.5|3914.5|3913.5|3914.5|3914|3913.5|3913|284
1621416130000|2021-05-19 09:22:10|3913.5|3914|3914.5|3914|3915|3914|3913.5|3913|5932
1621416140000|2021-05-19 09:22:20|3915|3914.5|3914.5|3913.5|3916|3915.5|3914|3913.5|5316
1621416150000|2021-05-19 09:22:30|3914|3914|3914.5|3914|3915|3914|3913.5|3913|2116
1621416160000|2021-05-19 09:22:40|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3913.5|1163
1621416170000|2021-05-19 09:22:50|3914|3913.5|3914|3913|3915|3914.5|3913.5|3912.5|3647
1621416180000|2021-05-19 09:23:00|3913.5|3912.5|3914|3913.5|3914.5|3913.5|3912.5|3912|2739
1621416190000|2021-05-19 09:23:10|3914.5|3914|3914.5|3913.5|3915|3914.5|3914.5|3913.5|1318
1621416200000|2021-05-19 09:23:20|3915|3914|3914.5|3914|3916|3915.5|3914.5|3914|1725
1621416210000|2021-05-19 09:23:30|3915|3914.5|3915|3914.5|3916|3915|3914.5|3913.5|2225
1621416220000|2021-05-19 09:23:40|3914.5|3914|3914.5|3914|3915|3914.5|3914|3913|1931
1621416230000|2021-05-19 09:23:50|||||||||437
1621416240000|2021-05-19 09:24:00|3914|3913.5|3914.5|3913.5|3914.5|3914|3914|3913.5|496
1621416250000|2021-05-19 09:24:10|3914|3914|3914.5|3913.5|3914.5|3914|3914|3913|592
1621416260000|2021-05-19 09:24:20|||||||||55
1621416270000|2021-05-19 09:24:30|3914||3914||3914||3914||0
1621416280000|2021-05-19 09:24:40|3913.5|3913|3912.5|3912|3914|3913.5|3912.5|3911.5|2654
1621416290000|2021-05-19 09:24:50|||||||||440
1621416300000|2021-05-19 09:25:00|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|1949
1621416310000|2021-05-19 09:25:10|3913|3912.5|3913|3912.5|3913|3912.5|3912.5|3912.5|0
1621416320000|2021-05-19 09:25:20|3912.5|3912|3913|3912|3913|3912|3912.5|3912|197
1621416330000|2021-05-19 09:25:30|3912.5|3912.5|3913|3912.5|3913|3912.5|3912.5|3912|262
1621416340000|2021-05-19 09:25:40|3913.5||3913||3913.5||3913||2030
1621416350000|2021-05-19 09:25:50|3913.5|3913|3913|3912.5|3914|3913.5|3913|3912.5|1589
1621416360000|2021-05-19 09:26:00|3913.5|3913|3913.5|3913|3914|3913|3913.5|3913|1458
1621416370000|2021-05-19 09:26:10|3914||3913.5||3914||3913.5||3064
1621416380000|2021-05-19 09:26:20|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|81
1621416390000|2021-05-19 09:26:30|3913|3912.5|3913|3912.5|3914.5|3914|3912.5|3912|2479
1621416400000|2021-05-19 09:26:40|3912.5|3912|3912.5|3912|3913|3912|3912.5|3912|0
1621416410000|2021-05-19 09:26:50|3912|3911.5|3913|3912|3913|3912|3912|3911|751
1621416420000|2021-05-19 09:27:00|3912.5|3911.5|3913|3912.5|3913|3912.5|3912|3911.5|610
1621416430000|2021-05-19 09:27:10|3913.5|3912|3912.5|3912|3913.5|3912|3912.5|3912|2945
1621416440000|2021-05-19 09:27:20|3912|3911.5|3912|3911.5|3912.5|3912|3911.5|3911|866
1621416450000|2021-05-19 09:27:30|3912.5|3912|3912|3911.5|3912.5|3912|3912|3911.5|178
1621416460000|2021-05-19 09:27:40|3911.5|3911|3910.5|3909.5|3911.5|3911|3910|3909.5|1427
1621416470000|2021-05-19 09:27:50|3910||3910||3910||3910||0
1621416480000|2021-05-19 09:28:00|3909.5|3909|3909.5|3908.5|3910|3909.5|3909.5|3908.5|1730
1621416490000|2021-05-19 09:28:10|3908.5|3908|3909|3908|3909.5|3908.5|3908|3907.5|5376
1621416500000|2021-05-19 09:28:20|3908.5|3908.5|3909|3908.5|3909|3908.5|3908.5|3908|103
1621416510000|2021-05-19 09:28:30|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|105
1621416520000|2021-05-19 09:28:40|3908.5|3908|3909.5|3908.5|3909.5|3908.5|3908.5|3908|318
1621416530000|2021-05-19 09:28:50||3909||3909||3909||3909|0
1621416540000|2021-05-19 09:29:00|3910|3909.5|3910|3909.5|3910.5|3909.5|3910|3909.5|2043
1621416550000|2021-05-19 09:29:10|3910.5||3910||3910.5||3910||991
1621416560000|2021-05-19 09:29:20|||||||||141
1621416570000|2021-05-19 09:29:30|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|1113
1621416580000|2021-05-19 09:29:40|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|109
1621416590000|2021-05-19 09:29:50|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|88
1621416600000|2021-05-19 09:30:00|3908.5|3908|3909.5|3909|3909.5|3909|3908.5|3908|0
1621416610000|2021-05-19 09:30:10|3910|3909.5|3911.5|3911|3911.5|3911|3909.5|3909.5|3619
1621416620000|2021-05-19 09:30:20|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|248
1621416630000|2021-05-19 09:30:30|3910|3910|3910|3909|3910.5|3910|3909.5|3909|1142
1621416640000|2021-05-19 09:30:40|3909.5||3909.5||3909.5||3909.5||0
1621416650000|2021-05-19 09:30:50|3910|3909.5|3910|3909|3910.5|3909.5|3910|3909|538
1621416660000|2021-05-19 09:31:00|3910.5|3909.5|3910|3909|3911|3910|3909.5|3908.5|3018
1621416670000|2021-05-19 09:31:10|3910.5|3909.5|3910|3909.5|3910.5|3909.5|3910|3909.5|0
1621416680000|2021-05-19 09:31:20|3910.5|3910|3910|3909.5|3910.5|3910|3910|3909.5|86
1621416690000|2021-05-19 09:31:30|3909.5|3909|3909.5|3909|3909.5|3909.5|3909.5|3909|3
1621416700000|2021-05-19 09:31:40|3909|3908.5|3908|3907|3909|3908.5|3908|3907|47
1621416710000|2021-05-19 09:31:50|3908.5|3907.5|3906|3905.5|3908.5|3907.5|3905.5|3905|1353
1621416720000|2021-05-19 09:32:00|3905.5|3905|3906|3905|3906|3905.5|3905.5|3904.5|2031
1621416730000|2021-05-19 09:32:10|3906.5|3905.5|3906.5|3905.5|3907|3906|3906.5|3905.5|139
1621416740000|2021-05-19 09:32:20|3906|3905|3906|3905|3906|3905|3905.5|3905|90
1621416750000|2021-05-19 09:32:30|3905.5|3905.5|3906|3905.5|3906.5|3905.5|3905.5|3905|349
1621416760000|2021-05-19 09:32:40|3906.5|3906|3907|3906.5|3907.5|3906.5|3906.5|3905.5|791
1621416770000|2021-05-19 09:32:50|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3907|177
1621416780000|2021-05-19 09:33:00|3907.5|3907|3908|3907.5|3908.5|3907.5|3907.5|3906.5|1649
1621416790000|2021-05-19 09:33:10|3907.5|3907|3907|3906|3907.5|3907|3906.5|3906|1028
1621416800000|2021-05-19 09:33:20|3906.5|3906.5|3906.5|3906|3906.5|3906.5|3906.5|3906|0
1621416810000|2021-05-19 09:33:30|3907|3906.5|3907|3906|3907|3906.5|3907|3906|0
1621416820000|2021-05-19 09:33:40|3906.5|3905.5|3905|3904|3906.5|3905.5|3905|3904|517
1621416830000|2021-05-19 09:33:50|3905.5|3904.5|3906|3905.5|3906.5|3906|3905.5|3904.5|397
1621416840000|2021-05-19 09:34:00|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|401
1621416860000|2021-05-19 09:34:20|3905.5||3905||3905.5||3905||419
1621416870000|2021-05-19 09:34:30|3904.5|3904|3905.5|3904.5|3905.5|3904.5|3904.5|3903.5|0
1621416880000|2021-05-19 09:34:40|3905|3905|3905|3904.5|3905|3905|3905|3904.5|230
1621416890000|2021-05-19 09:34:50|3904.5|3904|3904.5|3903.5|3904.5|3904|3904|3903.5|372
1621416900000|2021-05-19 09:35:00|3904|3903|3903.5|3903|3904|3903|3903.5|3903|80
1621416910000|2021-05-19 09:35:10|3904|3903.5|3904|3903.5|3904.5|3904|3904|3903.5|370
1621416920000|2021-05-19 09:35:20|3904.5|3903|3904|3903.5|3904.5|3903.5|3904|3903|0
1621416930000|2021-05-19 09:35:30|3904.5||3904.5||3904.5||3904||0
1621416940000|2021-05-19 09:35:40|3904|3904|3905|3904.5|3905.5|3904.5|3904|3904|67
1621416950000|2021-05-19 09:35:50|3905.5|3904|3905|3904.5|3905.5|3904.5|3905|3904|0
1621416960000|2021-05-19 09:36:00|3904.5|3904|3905|3904|3905|3904|3904.5|3904|164
1621416970000|2021-05-19 09:36:10|3904.5|3904.5|3905|3904|3905|3904.5|3904.5|3904|100
1621416980000|2021-05-19 09:36:20|3904.5|3903.5|3905|3904|3905|3904|3904|3903.5|612
1621416990000|2021-05-19 09:36:30|3904.5|3903.5|3904|3903.5|3904.5|3903.5|3903.5|3903|0
1621417000000|2021-05-19 09:36:40|3903.5|3903|3904|3903|3904|3903.5|3903|3902.5|2979
1621417010000|2021-05-19 09:36:50|3904.5|3903.5|3904|3903.5|3904.5|3904|3904|3903|181
1621417020000|2021-05-19 09:37:00|3904.5|3904|3905|3904|3905|3904.5|3904.5|3904|371
1621417030000|2021-05-19 09:37:10|3904.5||3904.5||3904.5||3904.5||0
1621417040000|2021-05-19 09:37:20|3905|3904.5|3907|3906|3907|3906|3905|3904.5|5050
1621417050000|2021-05-19 09:37:30|3906.5|3905.5|3906.5|3905.5|3907.5|3907|3906.5|3905.5|1053
1621417060000|2021-05-19 09:37:40|3907|3906|3907|3906.5|3907|3906.5|3907|3906|0
1621417070000|2021-05-19 09:37:50|3907.5|3906|3908|3907|3908|3907|3907.5|3906|697
1621417080000|2021-05-19 09:38:00|3907.5|3907.5|3909|3908|3909|3908.5|3907.5|3907.5|2327
1621417090000|2021-05-19 09:38:10|3908.5|3908.5|3909|3908|3909|3908.5|3908.5|3908|0
1621417100000|2021-05-19 09:38:20|3908.5|3908.5|3909|3908.5|3909|3908.5|3908.5|3908.5|0
1621417110000|2021-05-19 09:38:30|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|0
1621417120000|2021-05-19 09:38:40|3908|3907.5|3907|3906.5|3908|3907.5|3907|3906.5|561
1621417130000|2021-05-19 09:38:50|3907.5|3907|3908.5|3908|3908.5|3908|3907.5|3907|6150
1621417140000|2021-05-19 09:39:00|3909|3908.5|3910|3909.5|3910|3909.5|3908.5|3908|1663
1621417150000|2021-05-19 09:39:10|3909.5|3909|3910.5|3909.5|3910.5|3910|3909.5|3908.5|1698
1621417160000|2021-05-19 09:39:20|3911|3910|3910|3909.5|3912|3911|3910|3909.5|2023
1621417170000|2021-05-19 09:39:30|3910.5|3910|3911|3910.5|3911.5|3910.5|3910.5|3909.5|899
1621417180000|2021-05-19 09:39:40|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3911|180
1621417190000|2021-05-19 09:39:50|3911|3910.5|3911|3910|3911|3910.5|3910.5|3910|445
1621417200000|2021-05-19 09:40:00|3911.5|3910.5|3911|3910.5|3911.5|3910.5|3911|3910|0
1621417210000|2021-05-19 09:40:10|3911.5|3911|3911.5|3911|3911.5|3911|3911|3911|0
1621417220000|2021-05-19 09:40:20|3912|3911.5|3912|3911.5|3912|3911.5|3911.5|3911|0
1621417230000|2021-05-19 09:40:30|3912.5||3912||3912.5||3912||634
1621417240000|2021-05-19 09:40:40|3911.5|3911|3912|3911|3912|3911.5|3911.5|3911|680
1621417250000|2021-05-19 09:40:50|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911|3910.5|448
1621417260000|2021-05-19 09:41:00|3911|3910|3910.5|3909.5|3911|3910|3910|3909.5|474
1621417270000|2021-05-19 09:41:10|3910|3909|3910|3909.5|3910|3909.5|3909.5|3909|594
1621417280000|2021-05-19 09:41:20|3910.5|3910|3912|3911.5|3912|3911.5|3910.5|3910|90
1621417290000|2021-05-19 09:41:30|||||||||349
1621417300000|2021-05-19 09:41:40|3911.5|3911|3911.5|3911|3912|3911|3911|3910.5|662
1621417310000|2021-05-19 09:41:50|3911|3910.5|3910|3909.5|3911|3910.5|3910|3909.5|530
1621417320000|2021-05-19 09:42:00|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908|81
1621417330000|2021-05-19 09:42:10|3908.5|3908|3908|3907|3908.5|3908|3907.5|3907|1
1621417340000|2021-05-19 09:42:20||3907.5||3907.5||3907.5||3907|0
1621417350000|2021-05-19 09:42:30|3908.5|3908|3909|3908.5|3910|3909|3908.5|3908|687
1621417360000|2021-05-19 09:42:40|3908.5|3908|3907.5|3907|3908.5|3908|3907.5|3906.5|925
1621417370000|2021-05-19 09:42:50|3907|3906.5|3909|3908|3910|3909|3907|3906.5|987
1621417380000|2021-05-19 09:43:00|3908.5|3907.5|3906.5|3905.5|3909|3908|3906.5|3905.5|2723
1621417390000|2021-05-19 09:43:10|3906|3905|3905.5|3905|3906|3905.5|3905.5|3904.5|361
1621417400000|2021-05-19 09:43:20|3906|3905.5|3905.5|3904.5|3906.5|3906|3905|3904.5|986
1621417410000|2021-05-19 09:43:30|3905|3904|3905|3904|3905|3904|3905|3904|2
1621417420000|2021-05-19 09:43:40||3904.5||3904.5||3904.5||3904.5|0
1621417430000|2021-05-19 09:43:50|3905.5|3905|3904.5|3904|3906|3905|3904.5|3904|6424
1621417440000|2021-05-19 09:44:00|3904|3903.5|3905.5|3904.5|3905.5|3905|3904|3903.5|523
1621417450000|2021-05-19 09:44:10|3905|3905|3907.5|3906.5|3907.5|3907|3905|3904.5|1322
1621417480000|2021-05-19 09:44:40|3907|3906|3903.5|3903|3907|3906|3903.5|3902.5|1228
1621417490000|2021-05-19 09:44:50||3902.5||3903||3903||3902.5|0
1621417500000|2021-05-19 09:45:00|3903|3902.5|3903|3902|3903.5|3902.5|3901.5|3900.5|1906
1621417510000|2021-05-19 09:45:10|3903.5|3902.5|3903.5|3902.5|3904|3903|3903.5|3902|130
1621417520000|2021-05-19 09:45:20|3904|3903|3903.5|3903|3904|3903.5|3903.5|3903|771
1621417530000|2021-05-19 09:45:30|3904|3902.5|3902.5|3901.5|3904|3903|3901.5|3900.5|2842
1621417540000|2021-05-19 09:45:40|3903|3902|3903.5|3902.5|3903.5|3902.5|3902.5|3902|436
1621417550000|2021-05-19 09:45:50|3903|3902|3902|3901|3903|3902.5|3902|3901|0
1621417560000|2021-05-19 09:46:00|3901.5|3900.5|3901|3900.5|3901.5|3901|3900.5|3900|0
1621417570000|2021-05-19 09:46:10|3900.5|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|181
1621417580000|2021-05-19 09:46:20|3901|3900|3901|3900|3901.5|3900.5|3900.5|3900|0
1621417590000|2021-05-19 09:46:30|3900|3899.5|3899|3897.5|3901|3900|3898.5|3897.5|2383
1621417600000|2021-05-19 09:46:40|3898.5|3898|3897.5|3897|3899.5|3898.5|3897.5|3897|4651
1621417610000|2021-05-19 09:46:50|3897|3896.5|3898.5|3897.5|3898.5|3898|3897|3896.5|698
1621417620000|2021-05-19 09:47:00|3898|3897|3897.5|3897|3898|3897|3897|3896.5|0
1621417630000|2021-05-19 09:47:10||3896.5||3897||3897||3896.5|0
1621417640000|2021-05-19 09:47:20|3898|3897.5|3898.5|3897.5|3899|3898|3898|3897.5|1127
1621417650000|2021-05-19 09:47:30|3898||3898||3898.5||3898||865
1621417670000|2021-05-19 09:47:50|3898.5||3898||3898.5||3898||220
1621417680000|2021-05-19 09:48:00|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|307
1621417690000|2021-05-19 09:48:10|3898.5|3898|3898.5|3897.5|3899|3898.5|3898.5|3897.5|604
1621417700000|2021-05-19 09:48:20|3898|3897|3897.5|3897|3898|3897|3897.5|3897|118
1621417710000|2021-05-19 09:48:30|3897|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|2497
1621417720000|2021-05-19 09:48:40|3896|3895.5|3896.5|3895.5|3896.5|3896|3895.5|3895|1034
1621417730000|2021-05-19 09:48:50|3896|3895|3895.5|3894.5|3896|3895|3895|3894.5|633
1621417740000|2021-05-19 09:49:00|3896|3895|3897.5|3896.5|3897.5|3897|3895|3894.5|1489
1621417750000|2021-05-19 09:49:10|3897|3897|3897.5|3897|3897.5|3897|3897|3896.5|1239
1621417760000|2021-05-19 09:49:20|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3895.5|0
1621417770000|2021-05-19 09:49:30|3897|3896.5|3897.5|3897|3898|3897|3897|3896.5|3273
1621417780000|2021-05-19 09:49:40|3898|3897.5|3898.5|3898|3898.5|3898|3898|3897.5|2015
1621417790000|2021-05-19 09:49:50|3899|3898.5|3899|3898|3903|3900.5|3899|3898|10952
1621417800000|2021-05-19 09:50:00|3899.5|3898.5|3899|3898.5|3899.5|3898.5|3899|3898|2456
1621417810000|2021-05-19 09:50:10|||||||||670
1621417820000|2021-05-19 09:50:20|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|665
1621417830000|2021-05-19 09:50:30|3898.5|3898|3898.5|3898|3899|3898.5|3898.5|3898|288
1621417840000|2021-05-19 09:50:40|3898|3897.5|3898.5|3897.5|3899|3898.5|3898|3897.5|511
1621417850000|2021-05-19 09:50:50|3898|3897|3898|3897|3898|3897|3898|3897|0
1621417860000|2021-05-19 09:51:00|3897.5|3898|3898|3897.5|3898.5|3898|3897.5|3897.5|4272
1621417870000|2021-05-19 09:51:10|3897.5|3897|3899.5|3898.5|3899.5|3898.5|3897.5|3897|2446
1621417880000|2021-05-19 09:51:20|3900|3899|3901|3900.5|3901|3900.5|3900|3899|3875
1621417890000|2021-05-19 09:51:30|3900.5|3900|3900|3899|3900.5|3900|3900|3899|337
1621417900000|2021-05-19 09:51:40|3900.5|3899.5|3899|3898.5|3900.5|3900|3899|3898|113
1621417910000|2021-05-19 09:51:50|3898.5|3898|3898|3897|3898.5|3898|3898|3897|884
1621417920000|2021-05-19 09:52:00|3897.5|3897.5|3898.5|3897.5|3898.5|3897.5|3897.5|3897.5|540
1621417930000|2021-05-19 09:52:10|3898||3898||3898.5||3898||0
1621417940000|2021-05-19 09:52:20|3897.5|3897|3897.5|3897|3898|3897|3896.5|3896|2135
1621417950000|2021-05-19 09:52:30|3898|3897.5|3898|3897.5|3899|3898|3898|3897.5|1381
1621417960000|2021-05-19 09:52:40|3897.5|3897|3898|3897.5|3898.5|3898|3897.5|3896.5|474
1621417970000|2021-05-19 09:52:50|3897.5|3897|3898.5|3898|3899|3898|3897.5|3896.5|1024
1621417980000|2021-05-19 09:53:00|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|26
1621417990000|2021-05-19 09:53:10|3898.5||3898.5||3898.5||3898.5||0
1621418000000|2021-05-19 09:53:20|3899|3898.5|3898.5|3898|3899.5|3899|3898.5|3898|536
1621418010000|2021-05-19 09:53:30|3898|3897.5|3898|3897|3898.5|3898|3898|3897|1634
1621418020000|2021-05-19 09:53:40|3897.5|3896.5|3897.5|3897|3897.5|3897|3897.5|3896.5|0
1621418030000|2021-05-19 09:53:50|3897|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|255
1621418040000|2021-05-19 09:54:00|3897.5|3897|3898|3897.5|3898|3897.5|3897|3896.5|586
1621418050000|2021-05-19 09:54:10||3897||3897||3897.5||3897|0
1621418060000|2021-05-19 09:54:20|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896|3895|446
1621418070000|2021-05-19 09:54:30||3896||3895.5||3896||3895.5|28
1621418080000|2021-05-19 09:54:40|3896|3895|3895.5|3895|3896|3895|3894.5|3894|408
1621418090000|2021-05-19 09:54:50|3895|3894.5|3894.5|3894|3895.5|3895|3894.5|3894|44
1621418100000|2021-05-19 09:55:00|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893|104
1621418110000|2021-05-19 09:55:10|3895|3894.5|3894.5|3893.5|3895|3894.5|3894|3893|984
1621418120000|2021-05-19 09:55:20|3894|3893|3893.5|3892.5|3894|3893.5|3893|3892.5|382
1621418130000|2021-05-19 09:55:30||3892||3892.5||3892.5||3892|0
1621418140000|2021-05-19 09:55:40|3894|3893|3892.5|3891.5|3894|3893|3891.5|3891|2502
1621418150000|2021-05-19 09:55:50|3892|3892|3892.5|3892|3892.5|3892|3892|3891.5|40
1621418160000|2021-05-19 09:56:00|3893|3892.5|3894.5|3893.5|3894.5|3893.5|3892.5|3891.5|771
1621418170000|2021-05-19 09:56:10|3895|3894|3895|3894|3895|3894|3894.5|3894|109
1621418180000|2021-05-19 09:56:20|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3894.5|3894|324
1621418190000|2021-05-19 09:56:30|3894.5|3894|3893.5|3893|3894.5|3894|3893.5|3893|735
1621418200000|2021-05-19 09:56:40|3894|3893.5|3894.5|3894|3895|3894.5|3894|3893.5|662
1621418210000|2021-05-19 09:56:50|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|3
1621418220000|2021-05-19 09:57:00|3894.5|3894|3893.5|3892.5|3895|3894|3893|3892.5|524
1621418230000|2021-05-19 09:57:10|3893|3892|3892|3891|3893|3892|3892|3891|802
1621418240000|2021-05-19 09:57:20|3892.5|3891.5|3892.5|3891.5|3893|3892|3891.5|3891|688
1621418250000|2021-05-19 09:57:30|3892|3892|3892.5|3892|3892.5|3892|3892|3891.5|1016
1621418260000|2021-05-19 09:57:40|3893|3892.5|3892|3891.5|3893|3892.5|3892|3891.5|475
1621418270000|2021-05-19 09:57:50||3891||3891.5||3891.5||3891|0
1621418280000|2021-05-19 09:58:00||3891||3891||3891||3891|255
1621418290000|2021-05-19 09:58:10|3891.5|3890.5|3893|3892|3893|3892.5|3890.5|3890|2631
1621418300000|2021-05-19 09:58:20|3893.5|3892.5|3893|3892.5|3894.5|3893.5|3893|3892|0
1621418310000|2021-05-19 09:58:30|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|0
1621418320000|2021-05-19 09:58:40|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|1000
1621418330000|2021-05-19 09:58:50|3892|3891.5|3891|3890.5|3892|3891.5|3890.5|3890|1076
1621418340000|2021-05-19 09:59:00|3891.5|3891|3892.5|3892|3892.5|3892|3891.5|3891|465
1621418360000|2021-05-19 09:59:20|3892|3891.5|3892|3891.5|3893|3892.5|3892|3891.5|3454
1621418370000|2021-05-19 09:59:30|3891.5|3891|3892|3891|3892.5|3891.5|3891.5|3891|798
1621418380000|2021-05-19 09:59:40|3891.5|3890.5|3892.5|3891.5|3893.5|3892.5|3891|3890.5|2571
1621418390000|2021-05-19 09:59:50|3893|3892|3892|3891|3893|3892.5|3891.5|3890.5|0
1621418400000|2021-05-19 10:00:00|3891.5|3890.5|3891|3890.5|3892|3891.5|3891|3890.5|492
1621418410000|2021-05-19 10:00:10|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|150
1621418420000|2021-05-19 10:00:20|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|842
1621418430000|2021-05-19 10:00:30|3891|3891|3892.5|3891.5|3892.5|3891.5|3891|3891|125
1621418440000|2021-05-19 10:00:40|3892||3892||3892||3892||684
1621418450000|2021-05-19 10:00:50|3892.5|3892|3892.5|3892|3893|3892.5|3892.5|3892|299
1621418460000|2021-05-19 10:01:00|3892|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|46
1621418470000|2021-05-19 10:01:10|3892.5|3892|3893.5|3893|3893.5|3893|3892|3892|28
1621418480000|2021-05-19 10:01:20|3894|3893.5|3895|3894.5|3895|3894.5|3894|3893.5|1700
1621418490000|2021-05-19 10:01:30|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3893.5|118
1621418500000|2021-05-19 10:01:40||3894||3894||3894.5||3894|0
1621418510000|2021-05-19 10:01:50|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893.5|0
1621418520000|2021-05-19 10:02:00|3894|3893|3893.5|3893|3894|3893|3893.5|3892.5|1210
1621418530000|2021-05-19 10:02:10||3892.5||3893||3893||3892.5|2446
1621418540000|2021-05-19 10:02:20|3894|3892.5|3894|3893|3894.5|3894|3893.5|3892.5|677
1621418550000|2021-05-19 10:02:30|3893.5|3892.5|3893.5|3893|3893.5|3893|3893.5|3892.5|4293
1621418560000|2021-05-19 10:02:40||3892.5||3893||3893||3892.5|1810
1621418570000|2021-05-19 10:02:50||3892.5||3893||3893||3892.5|3386
1621418580000|2021-05-19 10:03:00||3892.5||3893||3893||3892.5|6685
1621418590000|2021-05-19 10:03:10||3892.5||3893||3893||3892|12087
1621418600000|2021-05-19 10:03:20||3892.5||3893||3893||3892.5|1668
1621418610000|2021-05-19 10:03:30||3892.5||3893||3893||3892.5|1348
1621418620000|2021-05-19 10:03:40||3892.5||3893||3893||3892.5|1287
1621418640000|2021-05-19 10:04:00|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|1978
1621418650000|2021-05-19 10:04:10|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|1101
1621418660000|2021-05-19 10:04:20||3892.5||3893||3893||3892.5|3180
1621418670000|2021-05-19 10:04:30|||||||||71
1621418680000|2021-05-19 10:04:40|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|191
1621418690000|2021-05-19 10:04:50|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|328
1621418700000|2021-05-19 10:05:00|||||||||40
1621418710000|2021-05-19 10:05:10|||||||||499
1621418720000|2021-05-19 10:05:20||3892.5||3893||3893||3892.5|4546
1621418730000|2021-05-19 10:05:30||3892.5||3893||3893||3892.5|3043
1621418740000|2021-05-19 10:05:40||3892.5||3893||3893||3892.5|428
1621418750000|2021-05-19 10:05:50|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|371
1621418780000|2021-05-19 10:06:20|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3892.5|6742
1621418790000|2021-05-19 10:06:30||3892.5||3893||3893||3892.5|3921
1621418800000|2021-05-19 10:06:40||3892.5||3893||3893||3892.5|654
1621418810000|2021-05-19 10:06:50||3892.5||3893||3893||3892.5|412
1621418820000|2021-05-19 10:07:00|||||||||789
1621418830000|2021-05-19 10:07:10||3892.5||3893||3893||3892.5|4165
1621418840000|2021-05-19 10:07:20||3892.5||3893||3893||3892.5|869
1621418850000|2021-05-19 10:07:30|||||||||407
1621418860000|2021-05-19 10:07:40|||||||||60
1621418880000|2021-05-19 10:08:00|3893|3892.5|3891|3890|3893|3893|3891|3890|5213
1621418890000|2021-05-19 10:08:10|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889|1666
1621418910000|2021-05-19 10:08:30|3891|3890.5|3891|3890.5|3891.5|3891|3890.5|3890.5|1109
1621418920000|2021-05-19 10:08:40||3890||3890.5||3890.5||3890|0
1621418940000|2021-05-19 10:09:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|0
1621418960000|2021-05-19 10:09:20|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|416
1621418970000|2021-05-19 10:09:30|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|534
1621418980000|2021-05-19 10:09:40|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|608
1621418990000|2021-05-19 10:09:50|3890|3889.5|3889.5|3889|3890|3889.5|3889|3888.5|1722
1621419000000|2021-05-19 10:10:00|3890|3888.5|3891.5|3890.5|3891.5|3890.5|3890|3888.5|825
1621419010000|2021-05-19 10:10:10|3891||3891||3891||3891||0
1621419020000|2021-05-19 10:10:20|3891.5|3890|3892|3891.5|3892|3891.5|3891.5|3890|660
1621419030000|2021-05-19 10:10:30|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890|80
1621419040000|2021-05-19 10:10:40|3890.5|3890|3890.5|3890|3890.5|3890.5|3890.5|3890|950
1621419050000|2021-05-19 10:10:50|3891||3891||3891||3891||1
1621419060000|2021-05-19 10:11:00||3890.5||3890.5||3890.5||3890.5|0
1621419080000|2021-05-19 10:11:20|3890.5|3890|3890.5|3890|3890.5|3890|3889.5|3889|607
1621419100000|2021-05-19 10:11:40|3891|3890.5|3892|3891|3892|3891.5|3891|3890.5|481
1621419120000|2021-05-19 10:12:00|3891.5|3891.5|3892|3891.5|3892|3891.5|3891.5|3891.5|0
1621419130000|2021-05-19 10:12:10|3892.5|3892|3891.5|3890.5|3892.5|3892|3891|3890.5|1418
1621419140000|2021-05-19 10:12:20||3891||3891||3891||3891|0
1621419150000|2021-05-19 10:12:30|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|250
1621419160000|2021-05-19 10:12:40|3891||3891.5||3891.5||3891||59
1621419170000|2021-05-19 10:12:50|3891|3890|3890.5|3890|3891|3890|3890|3889.5|1324
1621419180000|2021-05-19 10:13:00|3891|3889.5|3891|3890.5|3891.5|3890.5|3890.5|3889.5|671
1621419190000|2021-05-19 10:13:10|3891.5|3891|3892.5|3892|3892.5|3892|3891.5|3891|0
1621419200000|2021-05-19 10:13:20|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|92
1621419210000|2021-05-19 10:13:30|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|403
1621419220000|2021-05-19 10:13:40|3892|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891|724
1621419230000|2021-05-19 10:13:50|3892.5||3892.5||3892.5||3892.5||1
1621419240000|2021-05-19 10:14:00|3893|3892|3893|3892|3893|3892.5|3892.5|3892|452
1621419250000|2021-05-19 10:14:10|3892.5|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|612
1621419260000|2021-05-19 10:14:20|3893|3892.5|3892|3891.5|3893|3892.5|3892|3891.5|1536
1621419270000|2021-05-19 10:14:30|3892.5|3892|3892.5|3892|3893|3892|3892.5|3892|0
1621419280000|2021-05-19 10:14:40|3892|3891.5|3891.5|3891|3892|3891.5|3890.5|3890|1534
1621419290000|2021-05-19 10:14:50|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|741
1621419300000|2021-05-19 10:15:00|3891|3890.5|3892.5|3891.5|3892.5|3892|3891|3890.5|2013
1621419310000|2021-05-19 10:15:10|3892|3891|3891|3890.5|3892.5|3891|3891|3890.5|1821
1621419320000|2021-05-19 10:15:20|3891.5|3890|3889.5|3889|3891.5|3890|3889.5|3889|681
1621419330000|2021-05-19 10:15:30|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888.5|358
1621419350000|2021-05-19 10:15:50|||||||||283
1621419360000|2021-05-19 10:16:00|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|857
1621419370000|2021-05-19 10:16:10|3888.5|3888|3889.5|3889|3889.5|3889|3888.5|3888|1358
1621419380000|2021-05-19 10:16:20|3889|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|1351
1621419390000|2021-05-19 10:16:30|3890.5|3890|3890.5|3890|3891.5|3890.5|3890.5|3890|513
1621419400000|2021-05-19 10:16:40|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888.5|0
1621419410000|2021-05-19 10:16:50|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|182
1621419420000|2021-05-19 10:17:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|0
1621419430000|2021-05-19 10:17:10||3887||3887||3887||3887|0
1621419450000|2021-05-19 10:17:30|3887.5|3886.5|3886.5|3886|3887.5|3886.5|3886|3885.5|2811
1621419460000|2021-05-19 10:17:40|3887|3886.5|3887|3886.5|3888|3887|3886.5|3886|1592
1621419470000|2021-05-19 10:17:50|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|311
1621419480000|2021-05-19 10:18:00|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|769
1621419490000|2021-05-19 10:18:10|3887.5|3887|3888.5|3888|3888.5|3888|3887|3886.5|960
1621419500000|2021-05-19 10:18:20|||||||||243
1621419510000|2021-05-19 10:18:30|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888.5|1452
1621419520000|2021-05-19 10:18:40|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|155
1621419530000|2021-05-19 10:18:50|3890.5|3890|3890|3889|3890.5|3890|3889.5|3889|280
1621419540000|2021-05-19 10:19:00|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|0
1621419550000|2021-05-19 10:19:10|3889.5|3888|3889|3888|3889.5|3888.5|3888.5|3888|459
1621419560000|2021-05-19 10:19:20|3888.5|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|1535
1621419570000|2021-05-19 10:19:30|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|0
1621419580000|2021-05-19 10:19:40|3886.5|3886|3885.5|3885|3886.5|3886|3885.5|3885|155
1621419590000|2021-05-19 10:19:50|3886|3885.5|3886.5|3886|3887|3886|3886|3885.5|1184
1621419600000|2021-05-19 10:20:00|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|256
1621419610000|2021-05-19 10:20:10|3887||3886.5||3887||3886.5||0
1621419620000|2021-05-19 10:20:20||3885.5||3885.5||3885.5||3885.5|0
1621419630000|2021-05-19 10:20:30|3886|3885|3886|3885.5|3886|3885.5|3885|3884.5|917
1621419640000|2021-05-19 10:20:40|||||||||263
1621419650000|2021-05-19 10:20:50|||||||||102
1621419660000|2021-05-19 10:21:00|3885.5|3885|3885.5|3885|3885.5|3885.5|3885.5|3885|803
1621419670000|2021-05-19 10:21:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|150
1621419680000|2021-05-19 10:21:20|3885.5|3885|3885.5|3885|3886|3885.5|3885|3884.5|1164
1621419690000|2021-05-19 10:21:30|3885|3884.5|3885|3884.5|3885|3884.5|3884|3883.5|1161
1621419700000|2021-05-19 10:21:40|3885.5|3885|3886|3885|3886|3885|3885.5|3885|212
1621419710000|2021-05-19 10:21:50|3885.5|3885.5|3886|3885.5|3886|3885.5|3885.5|3885.5|59
1621419720000|2021-05-19 10:22:00|3886.5|3886|3885.5|3885|3886.5|3886|3885|3884.5|950
1621419730000|2021-05-19 10:22:10|3886|3884.5|3885|3884.5|3886|3885|3885|3884.5|746
1621419740000|2021-05-19 10:22:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|294
1621419750000|2021-05-19 10:22:30|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|529
1621419780000|2021-05-19 10:23:00|3885|3884.5|3885.5|3885|3885.5|3885|3884.5|3884|535
1621419790000|2021-05-19 10:23:10|3885|3884.5|3886|3885.5|3886|3885.5|3884.5|3884|1738
1621419800000|2021-05-19 10:23:20|3885.5|3885|3886.5|3886|3886.5|3886|3885.5|3885|2352
1621419810000|2021-05-19 10:23:30|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|131
1621419820000|2021-05-19 10:23:40|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|1035
1621419830000|2021-05-19 10:23:50|3887|3886.5|3888|3887|3888|3887|3887|3886.5|965
1621419840000|2021-05-19 10:24:00|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887|3886.5|509
1621419850000|2021-05-19 10:24:10|3887|3886.5|3886.5|3885.5|3887|3886.5|3886|3885.5|664
1621419860000|2021-05-19 10:24:20||3886||3886||3886||3886|0
1621419870000|2021-05-19 10:24:30|3886|3885.5|3887|3886|3887|3886.5|3886|3885.5|1648
1621419880000|2021-05-19 10:24:40|3886.5|3886.5|3886.5|3885.5|3886.5|3886.5|3886|3885.5|411
1621419890000|2021-05-19 10:24:50||3886||3886||3886||3886|100
1621419900000|2021-05-19 10:25:00|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885|733
1621419910000|2021-05-19 10:25:10|3886|3885|3885.5|3885|3886|3885|3885.5|3885|1107
1621419920000|2021-05-19 10:25:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|532
1621419930000|2021-05-19 10:25:30|3885.5|3885|3886.5|3886|3886.5|3886|3885|3884.5|2145
1621419940000|2021-05-19 10:25:40|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|0
1621419960000|2021-05-19 10:26:00|3886|3885.5|3883.5|3883|3886|3885.5|3883.5|3883|996
1621419970000|2021-05-19 10:26:10|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|538
1621419980000|2021-05-19 10:26:20|3882|3881.5|3882.5|3882|3883|3882.5|3882|3881.5|3242
1621419990000|2021-05-19 10:26:30|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|649
1621420000000|2021-05-19 10:26:40|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|0
1621420010000|2021-05-19 10:26:50|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|123
1621420020000|2021-05-19 10:27:00|||||||||12
1621420030000|2021-05-19 10:27:10|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|1646
1621420040000|2021-05-19 10:27:20|3883.5|3883|3882.5|3882|3883.5|3883|3882.5|3882|1607
1621420050000|2021-05-19 10:27:30|3883|3882.5|3884.5|3884|3885.5|3885|3883|3882.5|1741
1621420060000|2021-05-19 10:27:40|3885|3884.5|3886|3885|3886|3885.5|3884.5|3884.5|2205
1621420070000|2021-05-19 10:27:50|3885.5|3884.5|3884|3883.5|3885.5|3884.5|3883.5|3883|1207
1621420080000|2021-05-19 10:28:00|3883.5|3883|3883|3882.5|3884|3883|3883|3882.5|146
1621420090000|2021-05-19 10:28:10|3882.5|3882|3882.5|3882|3883|3882|3882|3881.5|239
1621420100000|2021-05-19 10:28:20|||||||||1
1621420120000|2021-05-19 10:28:40|3883|3882.5|3884|3883|3884|3883|3883|3882.5|990
1621420130000|2021-05-19 10:28:50|3883.5|3882.5|3883|3882|3883.5|3882.5|3882|3881.5|427
1621420140000|2021-05-19 10:29:00|3883.5|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|0
1621420150000|2021-05-19 10:29:10|3883.5|3883|3885|3884.5|3885|3884.5|3883.5|3883|272
1621420160000|2021-05-19 10:29:20|3885.5|3885|3886.5|3886|3887|3886.5|3885|3885|0
1621420170000|2021-05-19 10:29:30|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|337
1621420180000|2021-05-19 10:29:40|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3884.5|715
1621420200000|2021-05-19 10:30:00|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|156
1621420210000|2021-05-19 10:30:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|186
1621420230000|2021-05-19 10:30:30|3884|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|1128
1621420240000|2021-05-19 10:30:40|3883.5|3883|3884.5|3883.5|3884.5|3884|3883|3882.5|1648
1621420250000|2021-05-19 10:30:50|3884|3883|3883|3882.5|3884|3883|3883|3882.5|0
1621420260000|2021-05-19 10:31:00|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3883|796
1621420270000|2021-05-19 10:31:10|3884|3883.5|3884|3883|3884|3883.5|3883.5|3882.5|182
1621420280000|2021-05-19 10:31:20|3883.5|3882.5|3883.5|3883|3883.5|3883|3883.5|3882.5|0
1621420290000|2021-05-19 10:31:30|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|1872
1621420300000|2021-05-19 10:31:40|3884|3883.5|3885.5|3884.5|3885.5|3884.5|3884|3883.5|1105
1621420310000|2021-05-19 10:31:50|3885|3884|3885|3884|3885|3884.5|3884.5|3884|216
1621420320000|2021-05-19 10:32:00|3884.5|3883.5|3883|3882.5|3884.5|3883.5|3883|3882.5|491
1621420330000|2021-05-19 10:32:10|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|458
1621420340000|2021-05-19 10:32:20|3883|3882.5|3884|3883.5|3884|3883.5|3883|3882|1420
1621420350000|2021-05-19 10:32:30|3883.5|3883|3883.5|3883|3884|3883|3883.5|3882.5|294
1621420360000|2021-05-19 10:32:40||3882.5||3883||3883||3882.5|0
1621420370000|2021-05-19 10:32:50|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|481
1621420380000|2021-05-19 10:33:00|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|225
1621420390000|2021-05-19 10:33:10|3883|3881.5|3882.5|3882|3883|3882.5|3882.5|3881.5|569
1621420400000|2021-05-19 10:33:20|3883|3882.5|3883.5|3883|3884|3883|3883|3882|279
1621420410000|2021-05-19 10:33:30|3883|3882.5|3883|3882|3883|3882.5|3882.5|3882|0
1621420420000|2021-05-19 10:33:40|3882.5||3882.5||3882.5||3882.5||0
1621420430000|2021-05-19 10:33:50|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|955
1621420440000|2021-05-19 10:34:00|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|878
1621420450000|2021-05-19 10:34:10|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|490
1621420460000|2021-05-19 10:34:20|3883||3883||3883||3883||119
1621420470000|2021-05-19 10:34:30|3882.5||3882.5||3882.5||3882.5||0
1621420480000|2021-05-19 10:34:40|3883|3881.5|3882|3881.5|3883|3881.5|3882|3881.5|632
1621420490000|2021-05-19 10:34:50|||||||||3589
1621420500000|2021-05-19 10:35:00|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|2088
1621420510000|2021-05-19 10:35:10|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|830
1621420520000|2021-05-19 10:35:20|3884|3883.5|3882.5|3882|3884|3883.5|3882.5|3882|753
1621420530000|2021-05-19 10:35:30|3883|3882.5|3884|3883|3884|3883|3882.5|3882.5|250
1621420540000|2021-05-19 10:35:40|3883.5|3883.5|3884.5|3883.5|3884.5|3883.5|3883.5|3883.5|437
1621420550000|2021-05-19 10:35:50|3884|3883|3884|3883|3884|3883|3883.5|3883|142
1621420560000|2021-05-19 10:36:00|3883.5|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|150
1621420570000|2021-05-19 10:36:10|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|320
1621420580000|2021-05-19 10:36:20|3884.5|3884|3884.5|3884|3885.5|3884.5|3884.5|3884|126
1621420590000|2021-05-19 10:36:30|3885|3883.5|3884.5|3884|3885|3884|3884.5|3883.5|2500
1621420610000|2021-05-19 10:36:50|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|252
1621420620000|2021-05-19 10:37:00|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|221
1621420630000|2021-05-19 10:37:10|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|0
1621420640000|2021-05-19 10:37:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|470
1621420650000|2021-05-19 10:37:30|3882|3881.5|3882.5|3882|3883|3882|3882|3881.5|274
1621420660000|2021-05-19 10:37:40|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|715
1621420670000|2021-05-19 10:37:50|3883.5|3883|3883|3882|3883.5|3883|3882.5|3882|844
1621420680000|2021-05-19 10:38:00||3882.5||3882.5||3882.5||3882.5|0
1621420690000|2021-05-19 10:38:10|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882|1230
1621420700000|2021-05-19 10:38:20|3884|3883|3884|3883|3884|3883.5|3883.5|3882.5|511
1621420710000|2021-05-19 10:38:30|3884.5|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|387
1621420720000|2021-05-19 10:38:40|||||||||6
1621420740000|2021-05-19 10:39:00||3883||3883||3883||3883|1
1621420750000|2021-05-19 10:39:10|3883.5|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|110
1621420760000|2021-05-19 10:39:20|3883.5|3882|3882.5|3882|3883.5|3882|3882.5|3882|166
1621420770000|2021-05-19 10:39:30|3882|3881.5|3882.5|3882|3883|3882.5|3882|3881.5|769
1621420780000|2021-05-19 10:39:40|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|50
1621420800000|2021-05-19 10:40:00|||||||||378
1621420810000|2021-05-19 10:40:10|||||||||328
1621420820000|2021-05-19 10:40:20|||||||||2
1621420830000|2021-05-19 10:40:30|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|441
1621420840000|2021-05-19 10:40:40|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|782
1621420850000|2021-05-19 10:40:50|3882.5|3882|3882.5|3882|3883|3882|3882.5|3882|411
1621420860000|2021-05-19 10:41:00|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|894
1621420870000|2021-05-19 10:41:10|||||||||58
1621420880000|2021-05-19 10:41:20|3881.5|3881|3882.5|3882|3883|3882.5|3881.5|3881|4762
1621420900000|2021-05-19 10:41:40|||||||||74
1621420910000|2021-05-19 10:41:50|||||||||4
1621420920000|2021-05-19 10:42:00|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|593
1621420930000|2021-05-19 10:42:10|||||||||454
1621420940000|2021-05-19 10:42:20||3881||3881.5||3881.5||3881|0
1621420950000|2021-05-19 10:42:30|||||||||134
1621420960000|2021-05-19 10:42:40|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|1128
1621420970000|2021-05-19 10:42:50|3883|3882.5|3883.5|3882.5|3883.5|3883|3883|3882.5|249
1621420980000|2021-05-19 10:43:00|3883||3883||3883||3883||0
1621420990000|2021-05-19 10:43:10|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|580
1621421010000|2021-05-19 10:43:30|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|354
1621421020000|2021-05-19 10:43:40|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|0
1621421030000|2021-05-19 10:43:50|3885.5|3882|3885.5|3885|3885.5|3885|3883.5|3882|15869
1621421040000|2021-05-19 10:44:00|3885|3884.5|3885.5|3885|3885.5|3885|3884.5|3884|4996
1621421050000|2021-05-19 10:44:10|||||||||23
1621421060000|2021-05-19 10:44:20|3886|3884.5|3885.5|3885|3886|3885.5|3885.5|3884.5|1907
1621421070000|2021-05-19 10:44:30|3885|3884.5|3883.5|3883|3885|3884.5|3883.5|3882.5|1650
1621421080000|2021-05-19 10:44:40|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|562
1621421090000|2021-05-19 10:44:50|3884|3883.5|3884.5|3883.5|3884.5|3884|3884|3883.5|1058
1621421100000|2021-05-19 10:45:00|3884|3883|3883.5|3883|3884|3883|3883.5|3882.5|151
1621421110000|2021-05-19 10:45:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|375
1621421130000|2021-05-19 10:45:30|3884.5|3883|3884.5|3883.5|3884.5|3883.5|3884|3883|3313
1621421140000|2021-05-19 10:45:40|3884|3884|3884.5|3884|3884.5|3884|3884|3883.5|995
1621421150000|2021-05-19 10:45:50||3883.5||3884||3884||3883.5|0
1621421170000|2021-05-19 10:46:10||3883.5||3883.5||3883.5||3883.5|0
1621421180000|2021-05-19 10:46:20|3884|3884|3884.5|3884|3884.5|3884|3884|3883.5|516
1621421190000|2021-05-19 10:46:30|3885|3884.5|3887|3886|3887|3886|3884.5|3884.5|1914
1621421200000|2021-05-19 10:46:40|3887.5|3886.5|3886|3885.5|3887.5|3886.5|3886|3885.5|2068
1621421210000|2021-05-19 10:46:50|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3886|1432
1621421220000|2021-05-19 10:47:00|3888|3886.5|3886|3885.5|3888|3887.5|3886|3885.5|2133
1621421230000|2021-05-19 10:47:10|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3884.5|936
1621421240000|2021-05-19 10:47:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|422
1621421260000|2021-05-19 10:47:40|||||||||105
1621421270000|2021-05-19 10:47:50|3885|3884.5|3886.5|3886|3886.5|3886|3885|3884.5|1783
1621421280000|2021-05-19 10:48:00|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|2080
1621421290000|2021-05-19 10:48:10|3887|3886.5|3887|3886.5|3887|3886.5|3886.5|3886|761
1621421300000|2021-05-19 10:48:20|3886.5|3886|3888|3887.5|3888|3887.5|3886.5|3886|1382
1621421310000|2021-05-19 10:48:30|3888.5||3888||3888.5||3888||0
1621421330000|2021-05-19 10:48:50|3887.5|3887|3887|3886.5|3888|3887|3887|3886.5|220
1621421340000|2021-05-19 10:49:00|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|1402
1621421350000|2021-05-19 10:49:10||3886||3886||3886||3886|150
1621421360000|2021-05-19 10:49:20||3886.5||3886.5||3886.5||3886.5|0
1621421370000|2021-05-19 10:49:30|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|91
1621421390000|2021-05-19 10:49:50|3887|3885.5|3886.5|3886|3887|3886.5|3886.5|3885.5|1796
1621421400000|2021-05-19 10:50:00|3886|3885.5|3886|3885|3886|3885.5|3885.5|3885|1115
1621421410000|2021-05-19 10:50:10||3885.5||3885||3885.5||3885|132
1621421420000|2021-05-19 10:50:20|3885.5||3885.5||3885.5||3885.5||0
1621421440000|2021-05-19 10:50:40|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|879
1621421450000|2021-05-19 10:50:50|||||||||80
1621421460000|2021-05-19 10:51:00|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|555
1621421470000|2021-05-19 10:51:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|2113
1621421480000|2021-05-19 10:51:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|225
1621421490000|2021-05-19 10:51:30|3887|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|321
1621421500000|2021-05-19 10:51:40|3887|3887|3888|3887|3888|3887|3887|3886.5|331
1621421510000|2021-05-19 10:51:50|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887|3886.5|937
1621421520000|2021-05-19 10:52:00|3887|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|1032
1621421530000|2021-05-19 10:52:10|3887|3886|3887|3886.5|3887.5|3886.5|3887|3886|1051
1621421540000|2021-05-19 10:52:20|3886.5|3886|3886.5|3886|3886.5|3886.5|3886.5|3886|194
1621421550000|2021-05-19 10:52:30|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|526
1621421560000|2021-05-19 10:52:40|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|346
1621421570000|2021-05-19 10:52:50|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|993
1621421580000|2021-05-19 10:53:00|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|3498
1621421590000|2021-05-19 10:53:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|490
1621421600000|2021-05-19 10:53:20|||||||||10
1621421610000|2021-05-19 10:53:30|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|256
1621421630000|2021-05-19 10:53:50|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883|693
1621421640000|2021-05-19 10:54:00|||||||||257
1621421650000|2021-05-19 10:54:10||3883||3883.5||3883.5||3883|4975
1621421670000|2021-05-19 10:54:30|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|955
1621421680000|2021-05-19 10:54:40|3885|3884|3885|3884.5|3885.5|3885|3885|3884|1104
1621421690000|2021-05-19 10:54:50|3885.5||3885||3885.5||3885||652
1621421700000|2021-05-19 10:55:00|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|149
1621421710000|2021-05-19 10:55:10|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|1367
1621421730000|2021-05-19 10:55:30|||||||||1834
1621421740000|2021-05-19 10:55:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|60
1621421750000|2021-05-19 10:55:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886|1671
1621421770000|2021-05-19 10:56:10|3886.5|3886|3885.5|3885|3887|3886.5|3885.5|3885|1522
1621421780000|2021-05-19 10:56:20|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|281
1621421790000|2021-05-19 10:56:30|3885|3884.5|3885|3884|3885|3884.5|3885|3884|98
1621421800000|2021-05-19 10:56:40|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884.5|0
1621421810000|2021-05-19 10:56:50|3885.5|3885|3886|3885|3886.5|3886|3885.5|3885|1855
1621421820000|2021-05-19 10:57:00|3885.5|3884.5|3885|3884|3885.5|3884.5|3884.5|3884|758
1621421830000|2021-05-19 10:57:10|3885.5|3884.5|3884|3883.5|3885.5|3885|3884|3883.5|590
1621421850000|2021-05-19 10:57:30|3884.5|3883|3884|3883.5|3884.5|3883.5|3884|3883|3075
1621421870000|2021-05-19 10:57:50|3884.5|3884|3883.5|3883|3884.5|3884|3883.5|3883|2947
1621421880000|2021-05-19 10:58:00|||||||||33
1621421910000|2021-05-19 10:58:30|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|826
1621421920000|2021-05-19 10:58:40|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|851
1621421930000|2021-05-19 10:58:50||3882||3882||3882||3882|105
1621421940000|2021-05-19 10:59:00|3882.5||3882.5||3883||3882.5||124
1621421960000|2021-05-19 10:59:20|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|703
1621421970000|2021-05-19 10:59:30|3883.5|3883|3883.5|3883|3883.5|3883|3883|3883|150
1621421990000|2021-05-19 10:59:50|||||||||51
1621422000000|2021-05-19 11:00:00|3883|3882.5|3882.5|3882|3883.5|3883|3882.5|3882|984
1621422010000|2021-05-19 11:00:10|3882|3881.5|3882|3881|3882|3881.5|3881.5|3881|891
1621422020000|2021-05-19 11:00:20|3881.5|3881.5|3882|3881|3882|3881.5|3881.5|3881|0
1621422030000|2021-05-19 11:00:30|3881.5|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|1553
1621422040000|2021-05-19 11:00:40|3882|3881.5|3883|3882|3883|3882.5|3882|3881.5|3436
1621422050000|2021-05-19 11:00:50|3882.5||3883||3883||3882.5||0
1621422070000|2021-05-19 11:01:10|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|90
1621422080000|2021-05-19 11:01:20|3882.5|3881|3882.5|3881.5|3882.5|3882|3882.5|3881|2648
1621422090000|2021-05-19 11:01:30|3882|3882|3882.5|3882|3882.5|3882|3882|3881.5|335
1621422100000|2021-05-19 11:01:40|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|1767
1621422110000|2021-05-19 11:01:50|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|120
1621422140000|2021-05-19 11:02:20|3881.5|3881|3881.5|3880.5|3882|3881.5|3881.5|3880.5|3492
1621422150000|2021-05-19 11:02:30||3881||3881||3881||3880.5|233
1621422170000|2021-05-19 11:02:50|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|2703
1621422180000|2021-05-19 11:03:00|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|1510
1621422200000|2021-05-19 11:03:20|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|584
1621422210000|2021-05-19 11:03:30||3880.5||3881||3881||3880.5|0
1621422220000|2021-05-19 11:03:40|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|674
1621422230000|2021-05-19 11:03:50|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|92
1621422240000|2021-05-19 11:04:00|3881|3881|3880.5|3880|3881.5|3881|3880.5|3880|2373
1621422250000|2021-05-19 11:04:10|3881|3880.5|3881|3880|3881|3880.5|3880.5|3880|703
1621422270000|2021-05-19 11:04:30|3880.5|3879.5|3881|3880|3881|3880.5|3880|3879|6641
1621422280000|2021-05-19 11:04:40|3880.5|3879.5|3879.5|3879|3881|3880.5|3879.5|3879|3766
1621422290000|2021-05-19 11:04:50|3879|3878.5|3878.5|3878|3879|3878.5|3878|3877.5|1816
1621422310000|2021-05-19 11:05:10|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|1163
1621422320000|2021-05-19 11:05:20|||||||||100
1621422330000|2021-05-19 11:05:30|||||||||2
1621422350000|2021-05-19 11:05:50|3879|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|2756
1621422360000|2021-05-19 11:06:00|||||||||48
1621422390000|2021-05-19 11:06:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|1016
1621422410000|2021-05-19 11:06:50|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|0
1621422420000|2021-05-19 11:07:00|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|1601
1621422430000|2021-05-19 11:07:10||3878||3878||3878||3878|106
1621422440000|2021-05-19 11:07:20|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3877|575
1621422450000|2021-05-19 11:07:30|3877.5|3877|3877.5|3877|3877.5|3877|3877|3876.5|3267
1621422460000|2021-05-19 11:07:40|3877|3876.5|3877|3876|3877.5|3876.5|3877|3876|242
1621422470000|2021-05-19 11:07:50|3877.5|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|193
1621422480000|2021-05-19 11:08:00|3877.5|3876|3877.5|3877|3878|3877.5|3877.5|3876|1124
1621422490000|2021-05-19 11:08:10|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|456
1621422510000|2021-05-19 11:08:30|3878|3877.5|3880|3879|3880|3879.5|3878|3877.5|1149
1621422520000|2021-05-19 11:08:40|3880.5|3879.5|3879.5|3879|3880.5|3880|3879.5|3879|115
1621422530000|2021-05-19 11:08:50|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|1642
1621422540000|2021-05-19 11:09:00|3879|3878.5|3878|3877.5|3879|3878.5|3878|3877.5|1939
1621422550000|2021-05-19 11:09:10|3878.5|3878|3878|3877.5|3878.5|3878|3877.5|3877|1288
1621422560000|2021-05-19 11:09:20||3877||3877.5||3877.5||3877|0
1621422570000|2021-05-19 11:09:30|3878.5|3878|3879|3878.5|3879.5|3878.5|3878.5|3878|140
1621422580000|2021-05-19 11:09:40|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878.5|409
1621422590000|2021-05-19 11:09:50|3879.5|3879|3880.5|3880|3880.5|3880|3879.5|3879|531
1621422600000|2021-05-19 11:10:00|3880|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|91
1621422620000|2021-05-19 11:10:20|3879.5|3879|3879.5|3879|3879.5|3879|3879|3879|623
1621422630000|2021-05-19 11:10:30|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|782
1621422640000|2021-05-19 11:10:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|478
1621422660000|2021-05-19 11:11:00|3877.5|3877|3878|3877|3878|3877.5|3877.5|3877|1610
1621422670000|2021-05-19 11:11:10|3877.5|3877.5|3878|3877.5|3878.5|3878|3877.5|3877.5|1242
1621422680000|2021-05-19 11:11:20|3878.5|3878|3879|3878.5|3879.5|3878.5|3878.5|3878|1102
1621422690000|2021-05-19 11:11:30|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|130
1621422700000|2021-05-19 11:11:40||3879||3879||3879||3879|0
1621422710000|2021-05-19 11:11:50||3878.5||3879||3879||3878.5|0
1621422720000|2021-05-19 11:12:00|3880|3879.5|3879|3878.5|3880.5|3879.5|3879|3878.5|580
1621422730000|2021-05-19 11:12:10|||||||||467
1621422750000|2021-05-19 11:12:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|206
1621422760000|2021-05-19 11:12:40|3880|3879.5|3879.5|3879|3880.5|3879.5|3879.5|3879|1946
1621422770000|2021-05-19 11:12:50|3880|3878.5|3880|3879.5|3880|3879.5|3880|3878.5|474
1621422780000|2021-05-19 11:13:00|3880.5||3880.5||3880.5||3880.5||0
1621422790000|2021-05-19 11:13:10|3880|3880|3880.5|3880|3880.5|3880|3880|3880|200
1621422800000|2021-05-19 11:13:20|3881|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3880|2347
1621422820000|2021-05-19 11:13:40|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|1827
1621422830000|2021-05-19 11:13:50||3881||3881||3881||3880.5|500
1621422840000|2021-05-19 11:14:00|3881|3880.5|3880|3879.5|3881|3880.5|3880|3879.5|106
1621422860000|2021-05-19 11:14:20|3880.5|3880|3880.5|3879.5|3881|3880|3880.5|3879.5|1041
1621422870000|2021-05-19 11:14:30|3880|3880|3880.5|3880|3880.5|3880|3880|3880|77
1621422880000|2021-05-19 11:14:40|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|247
1621422890000|2021-05-19 11:14:50||3879.5||3879.5||3879.5||3879.5|0
1621422900000|2021-05-19 11:15:00|3880|3879|3881|3880|3881|3880.5|3879.5|3879|1271
1621422910000|2021-05-19 11:15:10|3880.5|3879.5|3879.5|3879|3881|3879.5|3879.5|3879|1382
1621422930000|2021-05-19 11:15:30|3880|3879.5|3880.5|3879.5|3881|3880.5|3880|3879.5|975
1621422940000|2021-05-19 11:15:40||3880||3880||3880||3880|0
1621422960000|2021-05-19 11:16:00|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3879|1676
1621422970000|2021-05-19 11:16:10|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|365
1621422980000|2021-05-19 11:16:20||3880||3880||3880||3880|0
1621422990000|2021-05-19 11:16:30|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|424
1621423000000|2021-05-19 11:16:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621423010000|2021-05-19 11:16:50|3880.5|3880|3881.5|3880.5|3881.5|3880.5|3880.5|3880|503
1621423020000|2021-05-19 11:17:00|3881|3881|3882|3881.5|3882|3881.5|3881|3881|685
1621423030000|2021-05-19 11:17:10|3882.5|3882|3884|3883.5|3884|3883.5|3882.5|3882|1533
1621423040000|2021-05-19 11:17:20|3884.5||3884||3884.5||3884||0
1621423050000|2021-05-19 11:17:30|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|688
1621423060000|2021-05-19 11:17:40|3883.5|3883|3882.5|3882|3884|3883|3882.5|3881.5|397
1621423070000|2021-05-19 11:17:50|3882|3881.5|3881|3880|3882|3881.5|3880.5|3880|1100
1621423080000|2021-05-19 11:18:00|3881.5|3880.5|3880|3879|3881.5|3880.5|3880|3879|977
1621423090000|2021-05-19 11:18:10|3880.5|3879.5|3880|3879.5|3880.5|3880|3879.5|3879|115
1621423100000|2021-05-19 11:18:20|3880.5|3880|3879.5|3879|3880.5|3880|3879.5|3879|1044
1621423110000|2021-05-19 11:18:30|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879|150
1621423130000|2021-05-19 11:18:50|3879.5|3879|3879.5|3879|3880|3879|3879.5|3879|610
1621423140000|2021-05-19 11:19:00|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|44
1621423150000|2021-05-19 11:19:10|3879|3878.5|3878|3877.5|3879|3879|3878|3877.5|1235
1621423160000|2021-05-19 11:19:20|3877.5|3877|3876.5|3875.5|3878|3877|3876.5|3875.5|3733
1621423170000|2021-05-19 11:19:30|3876|3876|3874|3873.5|3876.5|3876|3874|3873.5|8114
1621423180000|2021-05-19 11:19:40|3874.5|3874|3873.5|3872.5|3874.5|3874|3873|3872.5|889
1621423190000|2021-05-19 11:19:50|3874|3873|3873|3872.5|3874.5|3874|3872.5|3872|4101
1621423200000|2021-05-19 11:20:00|3873.5|3873|3874|3873.5|3874|3873.5|3873|3873|424
1621423210000|2021-05-19 11:20:10|3873.5|3873|3874|3873.5|3875|3874.5|3873.5|3873|1283
1621423220000|2021-05-19 11:20:20|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|491
1621423230000|2021-05-19 11:20:30|3875|3874|3875|3874|3875.5|3874|3874|3873.5|170
1621423240000|2021-05-19 11:20:40|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1621423250000|2021-05-19 11:20:50|3875|3874|3875|3874.5|3875|3874.5|3874.5|3874|4
1621423260000|2021-05-19 11:21:00|3875.5|3874|3874.5|3874|3875.5|3874.5|3874.5|3874|784
1621423270000|2021-05-19 11:21:10|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873|2250
1621423280000|2021-05-19 11:21:20|3875.5|3875|3876|3875.5|3876.5|3875.5|3875.5|3875|0
1621423290000|2021-05-19 11:21:30|3876.5|3876|3876.5|3876|3876.5|3876|3876|3875.5|568
1621423300000|2021-05-19 11:21:40|3877|3876.5|3879|3878|3879|3878|3876.5|3876.5|14
1621423310000|2021-05-19 11:21:50|3878.5|3878.5|3878.5|3878|3878.5|3878.5|3878.5|3878|1038
1621423320000|2021-05-19 11:22:00|3878|3877.5|3877.5|3876.5|3878|3878|3877|3876.5|1700
1621423330000|2021-05-19 11:22:10|3877|3877|3876.5|3876|3877.5|3877|3876|3875.5|2246
1621423340000|2021-05-19 11:22:20|3876|3875.5|3876.5|3876|3876.5|3876|3875.5|3875|3639
1621423350000|2021-05-19 11:22:30|3877|3876.5|3877.5|3877|3877.5|3877|3876.5|3876|2204
1621423360000|2021-05-19 11:22:40|3878|3876.5|3877|3876.5|3878|3876.5|3877|3876.5|1634
1621423370000|2021-05-19 11:22:50|3877.5|3877|3877.5|3877|3878|3877.5|3877.5|3877|115
1621423380000|2021-05-19 11:23:00|3878|3876.5|3878|3877.5|3878|3877.5|3878|3876.5|1115
1621423390000|2021-05-19 11:23:10|3877.5|3877|3876.5|3876|3877.5|3877|3876|3874.5|7857
1621423400000|2021-05-19 11:23:20|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|0
1621423410000|2021-05-19 11:23:30|3875.5|3875|3875|3874|3875.5|3875|3875|3874|100
1621423420000|2021-05-19 11:23:40|3875.5|3874.5|3875.5|3875|3876|3875.5|3875.5|3874.5|357
1621423430000|2021-05-19 11:23:50|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|709
1621423440000|2021-05-19 11:24:00||3875.5||3875.5||3875.5||3875.5|0
1621423460000|2021-05-19 11:24:20|3876.5||3876.5||3876.5||3876.5||252
1621423470000|2021-05-19 11:24:30|3877|3876|3877|3876|3877|3876|3877|3876|0
1621423480000|2021-05-19 11:24:40|3876.5||3876.5||3877||3876.5||0
1621423490000|2021-05-19 11:24:50|||||||||704
1621423500000|2021-05-19 11:25:00|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|581
1621423510000|2021-05-19 11:25:10|3878.5|3878|3878.5|3878|3879|3878|3878.5|3878|0
1621423520000|2021-05-19 11:25:20|3879|3878.5|3878.5|3878|3879|3878.5|3878|3877.5|2332
1621423530000|2021-05-19 11:25:30|3879|3878.5|3878.5|3878|3879.5|3878.5|3878.5|3877.5|466
1621423540000|2021-05-19 11:25:40|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|0
1621423550000|2021-05-19 11:25:50||3876.5||3877||3877||3876.5|0
1621423560000|2021-05-19 11:26:00|3877|3876.5|3876.5|3876|3877.5|3877|3876.5|3876|70
1621423570000|2021-05-19 11:26:10||3875.5||3875.5||3875.5||3875.5|1
1621423580000|2021-05-19 11:26:20|3876|3875|3876|3875|3876|3875|3876|3875|0
1621423590000|2021-05-19 11:26:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|0
1621423600000|2021-05-19 11:26:40|3876|3876|3876.5|3876|3876.5|3876|3876|3876|262
1621423610000|2021-05-19 11:26:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|0
1621423620000|2021-05-19 11:27:00|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|405
1621423630000|2021-05-19 11:27:10|3876|3875.5|3875|3874.5|3876|3875.5|3875|3874.5|963
1621423640000|2021-05-19 11:27:20|3875.5|3875|3876|3875|3876|3875|3875.5|3875|0
1621423650000|2021-05-19 11:27:30|3876.5|3875.5|3876.5|3876|3877|3876|3876.5|3875.5|0
1621423660000|2021-05-19 11:27:40|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|150
1621423670000|2021-05-19 11:27:50|3875|3874.5|3875|3874.5|3875.5|3874.5|3875|3874.5|118
1621423680000|2021-05-19 11:28:00|3875.5|3875|3876.5|3876|3876.5|3876|3875.5|3874.5|1534
1621423690000|2021-05-19 11:28:10|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|0
1621423700000|2021-05-19 11:28:20|3877|3876|3877|3876|3877|3876|3876.5|3876|0
1621423710000|2021-05-19 11:28:30|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875|553
1621423720000|2021-05-19 11:28:40|3875.5|3875|3874.5|3874|3875.5|3875|3874.5|3874|520
1621423730000|2021-05-19 11:28:50|3874|3873.5|3875.5|3875|3875.5|3875|3874|3873.5|1955
1621423740000|2021-05-19 11:29:00|3875|3874.5|3874|3873.5|3875|3874.5|3874|3873.5|1893
1621423750000|2021-05-19 11:29:10|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873|5020
1621423760000|2021-05-19 11:29:20|3874.5|3874|3874.5|3874|3875|3874|3874.5|3874|234
1621423780000|2021-05-19 11:29:40|3875|3874.5|3876|3875|3876|3875|3874.5|3874|1804
1621423790000|2021-05-19 11:29:50|3876.5|3875.5|3877|3876.5|3877|3876.5|3876|3875.5|331
1621423800000|2021-05-19 11:30:00|3876.5|3876|3875.5|3875|3876.5|3876|3875.5|3874.5|262
1621423810000|2021-05-19 11:30:10|3876|3874.5|3875.5|3875|3876|3875.5|3875.5|3874.5|350
1621423820000|2021-05-19 11:30:20|3875|3874.5|3875|3874.5|3875|3875|3875|3874.5|1000
1621423830000|2021-05-19 11:30:30|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|216
1621423840000|2021-05-19 11:30:40|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|0
1621423850000|2021-05-19 11:30:50|3874.5|3874|3875|3874|3875|3874|3874.5|3874|80
1621423860000|2021-05-19 11:31:00|3874.5|3873.5|3874|3873.5|3874.5|3874|3874|3873.5|100
1621423870000|2021-05-19 11:31:10|3874.5|3874|3874.5|3873.5|3875|3874|3874.5|3873.5|92
1621423880000|2021-05-19 11:31:20|3874|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|316
1621423890000|2021-05-19 11:31:30|3874|3874|3873.5|3873|3874.5|3874|3873.5|3873|5333
1621423900000|2021-05-19 11:31:40|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|148
1621423910000|2021-05-19 11:31:50|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872|50
1621423920000|2021-05-19 11:32:00|3873.5|3873|3874|3873|3874|3873.5|3873.5|3873|1518
1621423930000|2021-05-19 11:32:10|3873.5|3872.5|3872.5|3872|3873.5|3872.5|3872.5|3872|780
1621423940000|2021-05-19 11:32:20|3873|3872.5|3874|3873|3874.5|3873.5|3873|3872|208
1621423950000|2021-05-19 11:32:30|3873.5|3873.5|3873.5|3872.5|3873.5|3873.5|3873.5|3872.5|0
1621423960000|2021-05-19 11:32:40|3873|3873|3874|3873.5|3874|3873.5|3873|3872.5|91
1621423970000|2021-05-19 11:32:50|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|4
1621423980000|2021-05-19 11:33:00|3874|3873|3873.5|3873|3874.5|3874|3873|3872.5|2034
1621423990000|2021-05-19 11:33:10|3874|3873.5|3873|3872.5|3874|3873.5|3873|3872|1005
1621424000000|2021-05-19 11:33:20|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872|64
1621424010000|2021-05-19 11:33:30|3873.5||3873.5||3873.5||3873||400
1621424020000|2021-05-19 11:33:40||3873||3873||3873||3872.5|334
1621424030000|2021-05-19 11:33:50|3873|3872.5|3873|3872|3873.5|3872.5|3872.5|3872|2055
1621424040000|2021-05-19 11:34:00|3872.5|3872.5|3872.5|3871.5|3873|3872.5|3872|3871.5|932
1621424050000|2021-05-19 11:34:10|3872|3872|3873|3872|3873|3872.5|3872|3871.5|300
1621424060000|2021-05-19 11:34:20|3872.5|3872.5|3872|3871.5|3872.5|3872.5|3872|3871.5|631
1621424070000|2021-05-19 11:34:30|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|1183
1621424080000|2021-05-19 11:34:40|3870.5|3870|3871|3870|3871|3870.5|3870.5|3870|621
1621424090000|2021-05-19 11:34:50|3871.5|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|656
1621424100000|2021-05-19 11:35:00|3871|3870.5|3871|3870.5|3871.5|3870.5|3870.5|3870|1381
1621424110000|2021-05-19 11:35:10|3870.5|3870|3870|3869.5|3870.5|3870|3869|3868.5|14425
1621424130000|2021-05-19 11:35:30|||||||||10
1621424140000|2021-05-19 11:35:40|3870.5|3870|3871.5|3871|3871.5|3871|3870.5|3870|673
1621424150000|2021-05-19 11:35:50|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|1826
1621424160000|2021-05-19 11:36:00|3872.5|3872|3872|3871|3873|3872|3872|3871|1951
1621424170000|2021-05-19 11:36:10|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|796
1621424190000|2021-05-19 11:36:30|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|214
1621424200000|2021-05-19 11:36:40|3871.5|3871|3871.5|3870.5|3871.5|3871|3871|3870.5|377
1621424210000|2021-05-19 11:36:50|3871|3871|3872|3871.5|3872|3871.5|3871|3870.5|147
1621424220000|2021-05-19 11:37:00|3872.5|3871|3871.5|3871|3872.5|3871|3871.5|3871|20
1621424230000|2021-05-19 11:37:10|||||||||16
1621424240000|2021-05-19 11:37:20||3870.5||3871||3871||3870.5|650
1621424250000|2021-05-19 11:37:30|||||||||15
1621424270000|2021-05-19 11:37:50|3872|3872.5|3873|3872.5|3873|3872.5|3872|3871.5|3879
1621424280000|2021-05-19 11:38:00|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|105
1621424290000|2021-05-19 11:38:10|3871.5|3871|3871.5|3871|3872.5|3872|3871.5|3871|907
1621424300000|2021-05-19 11:38:20|3872|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|122
1621424310000|2021-05-19 11:38:30|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|91
1621424320000|2021-05-19 11:38:40|3872|3871.5|3872|3871.5|3872.5|3871.5|3872|3871|92
1621424330000|2021-05-19 11:38:50|3871.5|3871|3871.5|3870.5|3872|3871|3871|3870.5|1835
1621424340000|2021-05-19 11:39:00|3871|3871|3871.5|3870.5|3872|3871.5|3870.5|3870|2923
1621424350000|2021-05-19 11:39:10|||||||||20
1621424360000|2021-05-19 11:39:20|3872|3871|3872|3871.5|3872|3871.5|3872|3871|323
1621424370000|2021-05-19 11:39:30|3871.5|3871|3871.5|3871|3872|3871.5|3871.5|3871|0
1621424380000|2021-05-19 11:39:40||3870.5||3871||3871||3870.5|0
1621424390000|2021-05-19 11:39:50|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871|70
1621424400000|2021-05-19 11:40:00|3872|3871|3870|3869.5|3872|3871|3870|3869.5|422
1621424410000|2021-05-19 11:40:10|3869.5|3869|3870|3869.5|3870.5|3869.5|3868.5|3868|537
1621424420000|2021-05-19 11:40:20|3870.5|3870|3871.5|3870.5|3871.5|3870.5|3870.5|3870|0
1621424430000|2021-05-19 11:40:30|3871|3870|3870|3869.5|3871|3870|3870|3869|499
1621424440000|2021-05-19 11:40:40|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|109
1621424450000|2021-05-19 11:40:50|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3868.5|703
1621424460000|2021-05-19 11:41:00|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|150
1621424470000|2021-05-19 11:41:10|3869|3869|3869.5|3869|3870|3869.5|3869|3869|29
1621424480000|2021-05-19 11:41:20|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|0
1621424500000|2021-05-19 11:41:40|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|2524
1621424510000|2021-05-19 11:41:50|3870.5||3870||3870.5||3870||436
1621424520000|2021-05-19 11:42:00|3870.5|3870|3871.5|3870.5|3871.5|3871|3870.5|3870|625
1621424530000|2021-05-19 11:42:10|3872|3871|3871.5|3871|3872|3871|3871.5|3871|13
1621424540000|2021-05-19 11:42:20|3871|3870.5|3871|3870|3871|3870.5|3871|3870|316
1621424550000|2021-05-19 11:42:30|3870.5|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3869|847
1621424560000|2021-05-19 11:42:40|3870|3869.5|3870|3869|3870|3869.5|3870|3869|390
1621424570000|2021-05-19 11:42:50|3869.5||3869.5||3870||3869.5||0
1621424580000|2021-05-19 11:43:00|3870|3868.5|3869|3868|3870|3868.5|3868.5|3868|1129
1621424590000|2021-05-19 11:43:10|3868.5|3868.5|3869|3868.5|3869|3868.5|3868.5|3868|321
1621424600000|2021-05-19 11:43:20|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|424
1621424610000|2021-05-19 11:43:30|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|1653
1621424620000|2021-05-19 11:43:40|||||||||81
1621424630000|2021-05-19 11:43:50|3869|3868.5|3869|3868|3869|3868.5|3869|3868|67
1621424640000|2021-05-19 11:44:00|3868.5|3867.5|3867.5|3867|3868.5|3867.5|3867.5|3867|2477
1621424650000|2021-05-19 11:44:10|3867|3866.5|3867.5|3867|3867.5|3867|3866.5|3866|509
1621424660000|2021-05-19 11:44:20|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|0
1621424670000|2021-05-19 11:44:30|3866.5|3866|3867|3866|3867|3866|3866.5|3866|61
1621424680000|2021-05-19 11:44:40|3866.5|3866.5|3867|3866.5|3867|3866.5|3866.5|3866|53
1621424690000|2021-05-19 11:44:50|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3865.5|3812
1621424700000|2021-05-19 11:45:00|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|276
1621424710000|2021-05-19 11:45:10|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865.5|2924
1621424720000|2021-05-19 11:45:20|||||||||1957
1621424730000|2021-05-19 11:45:30|3866.5|3866|3866.5|3866|3866.5|3866|3866|3865.5|690
1621424740000|2021-05-19 11:45:40|||||||||320
1621424750000|2021-05-19 11:45:50|3867|3866.5|3867.5|3867|3868|3867.5|3867|3866.5|285
1621424760000|2021-05-19 11:46:00|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|0
1621424770000|2021-05-19 11:46:10|3867.5|3867|3867.5|3867|3867.5|3867|3867|3866|259
1621424790000|2021-05-19 11:46:30|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867|331
1621424800000|2021-05-19 11:46:40|||||||||12
1621424810000|2021-05-19 11:46:50|3868.5||3868||3868.5||3868||0
1621424820000|2021-05-19 11:47:00|3867.5|3867|3869|3868.5|3869|3868.5|3867.5|3867|923
1621424830000|2021-05-19 11:47:10|3869.5|3868|3868.5|3867.5|3869.5|3869|3868.5|3867.5|150
1621424840000|2021-05-19 11:47:20|3869|3868|3869.5|3868.5|3869.5|3869|3869|3868|959
1621424850000|2021-05-19 11:47:30|3870|3869|3870.5|3870|3871|3870|3870|3868.5|296
1621424860000|2021-05-19 11:47:40|||||||||69
1621424870000|2021-05-19 11:47:50|3871|3869.5|3870|3869.5|3871|3869.5|3870|3869.5|0
1621424880000|2021-05-19 11:48:00|3869.5|3869|3869.5|3869|3869.5|3869|3869|3868.5|943
1621424890000|2021-05-19 11:48:10|3870|3868.5|3870.5|3870|3870.5|3870|3870|3868.5|401
1621424900000|2021-05-19 11:48:20|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870.5|0
1621424910000|2021-05-19 11:48:30|3871.5|3870|3872.5|3872|3872.5|3872|3871.5|3870|150
1621424920000|2021-05-19 11:48:40|3873|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|652
1621424930000|2021-05-19 11:48:50|3872.5|3872|3872|3871|3872.5|3872.5|3871.5|3871|358
1621424940000|2021-05-19 11:49:00|3872.5|3871.5|3873|3872.5|3873|3872.5|3872.5|3871|254
1621424950000|2021-05-19 11:49:10|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3872.5|804
1621424960000|2021-05-19 11:49:20||3872.5||3872.5||3873||3872.5|0
1621424970000|2021-05-19 11:49:30|3873|3872|3871.5|3870.5|3873|3872|3871.5|3870.5|796
1621424980000|2021-05-19 11:49:40|3871|3870|3871|3870.5|3871.5|3870.5|3871|3870|0
1621424990000|2021-05-19 11:49:50||3870||3870.5||3870.5||3870|0
1621425000000|2021-05-19 11:50:00|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|1553
1621425010000|2021-05-19 11:50:10|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|181
1621425020000|2021-05-19 11:50:20|3871.5|3871|3871|3870.5|3872|3871|3871|3870.5|677
1621425030000|2021-05-19 11:50:30|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|45
1621425040000|2021-05-19 11:50:40|||||||||50
1621425050000|2021-05-19 11:50:50|3870|3869.5|3869.5|3869|3870.5|3870|3869.5|3869|1103
1621425060000|2021-05-19 11:51:00|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|53
1621425070000|2021-05-19 11:51:10|3869|3868.5|3868|3867.5|3869|3868.5|3868|3867.5|106
1621425080000|2021-05-19 11:51:20|3867.5|3867|3868.5|3868|3868.5|3868|3867.5|3867|693
1621425090000|2021-05-19 11:51:30|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|827
1621425100000|2021-05-19 11:51:40|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|3849
1621425110000|2021-05-19 11:51:50|3869|3868.5|3869.5|3869|3870|3869|3869|3868.5|2342
1621425120000|2021-05-19 11:52:00|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|248
1621425130000|2021-05-19 11:52:10|3869|3868.5|3868.5|3868|3869.5|3869|3868.5|3868|238
1621425140000|2021-05-19 11:52:20|3868|3867.5|3867|3866.5|3868|3867.5|3866.5|3866|547
1621425150000|2021-05-19 11:52:30||3866||3866.5||3866.5||3866|569
1621425160000|2021-05-19 11:52:40|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3866|169
1621425170000|2021-05-19 11:52:50|3867|3865.5|3866|3865.5|3867|3865.5|3866|3865.5|241
1621425180000|2021-05-19 11:53:00|3865.5|3865|3865.5|3865|3866|3865|3865.5|3865|92
1621425190000|2021-05-19 11:53:10|3866|3864.5|3865|3864.5|3866|3864.5|3865|3864.5|770
1621425200000|2021-05-19 11:53:20|3864.5|3864|3864.5|3864|3865|3864|3864.5|3864|286
1621425210000|2021-05-19 11:53:30|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863|72
1621425220000|2021-05-19 11:53:40|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|801
1621425230000|2021-05-19 11:53:50|3864.5|3864|3865.5|3865|3865.5|3865|3864|3863.5|5778
1621425240000|2021-05-19 11:54:00|3865|3864.5|3865|3864.5|3865.5|3864.5|3865|3864|812
1621425250000|2021-05-19 11:54:10|3864.5|3864|3864.5|3864|3865|3864.5|3863.5|3863|5065
1621425260000|2021-05-19 11:54:20|3864|3863.5|3863.5|3862.5|3864.5|3864|3863|3862.5|1942
1621425270000|2021-05-19 11:54:30|3863|3862|3862.5|3862|3863|3862|3861.5|3861|2767
1621425280000|2021-05-19 11:54:40|3863|3862.5|3863.5|3863|3863.5|3863|3863|3862.5|2736
1621425290000|2021-05-19 11:54:50|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|300
1621425300000|2021-05-19 11:55:00|3864.5|3864|3864.5|3864|3865|3864.5|3864.5|3864|383
1621425310000|2021-05-19 11:55:10|||||||||30
1621425320000|2021-05-19 11:55:20|3864|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|1572
1621425330000|2021-05-19 11:55:30|3864|3863.5|3864|3863.5|3864.5|3864|3864|3863.5|50
1621425340000|2021-05-19 11:55:40|3863.5|3863|3863.5|3863|3864.5|3863.5|3863.5|3863|12074
1621425350000|2021-05-19 11:55:50|3863|3862.5|3862.5|3862|3863|3862.5|3862.5|3862|514
1621425360000|2021-05-19 11:56:00|3863|3862.5|3862.5|3862|3863.5|3863|3862.5|3862|208
1621425370000|2021-05-19 11:56:10|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|77
1621425380000|2021-05-19 11:56:20|3863.5|3863|3863|3862.5|3863.5|3863|3863|3862|598
1621425400000|2021-05-19 11:56:40|3863.5|3862|3863|3862.5|3863.5|3863|3863|3862|63
1621425410000|2021-05-19 11:56:50|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|244
1621425420000|2021-05-19 11:57:00|3863|3862.5|3863.5|3862.5|3863.5|3863|3863|3862.5|219
1621425430000|2021-05-19 11:57:10||3863||3863||3863||3862.5|0
1621425440000|2021-05-19 11:57:20|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863|89
1621425450000|2021-05-19 11:57:30|3863.5|3863|3863.5|3863|3863.5|3863|3863|3862.5|559
1621425460000|2021-05-19 11:57:40|3864|3862.5|3863.5|3863|3864|3863|3863.5|3862.5|418
1621425470000|2021-05-19 11:57:50|3864||3864||3864||3863.5||0
1621425480000|2021-05-19 11:58:00|3863.5|3863.5|3863.5|3863|3863.5|3863.5|3863.5|3863|365
1621425490000|2021-05-19 11:58:10|3863|3862.5|3864|3863|3864|3863|3863|3862|3192
1621425500000|2021-05-19 11:58:20|3863.5|3863.5|3863.5|3863|3864|3863.5|3863.5|3862.5|942
1621425510000|2021-05-19 11:58:30|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|70
1621425520000|2021-05-19 11:58:40|||||||||50
1621425530000|2021-05-19 11:58:50|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|5
1621425540000|2021-05-19 11:59:00|3864.5|3864|3864.5|3864|3864.5|3864|3864|3863.5|428
1621425550000|2021-05-19 11:59:10|3864|3863.5|3864|3863.5|3864|3864|3864|3863.5|301
1621425560000|2021-05-19 11:59:20|||||||||13
1621425570000|2021-05-19 11:59:30|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|73
1621425580000|2021-05-19 11:59:40|3863|3862.5|3863|3862.5|3863.5|3862.5|3863|3862.5|3
1621425590000|2021-05-19 11:59:50|3863.5|3862|3863.5|3863|3863.5|3863|3863.5|3862|669
1621425600000|2021-05-19 12:00:00|3863|3862.5|3863.5|3863|3863.5|3863|3863|3862.5|267
1621425610000|2021-05-19 12:00:10|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3863|100
1621425620000|2021-05-19 12:00:20|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|0
1621425630000|2021-05-19 12:00:30|3864|3863.5|3864|3863.5|3864.5|3863.5|3864|3863.5|117
1621425640000|2021-05-19 12:00:40|3864.5|3864|3864.5|3864|3864.5|3864|3863.5|3863|10906
1621425650000|2021-05-19 12:00:50|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864|600
1621425660000|2021-05-19 12:01:00|3865.5|3865|3865|3864.5|3866|3865.5|3865|3864.5|1820
1621425670000|2021-05-19 12:01:10|3864.5|3864|3865.5|3865|3866|3865|3864.5|3864|965
1621425680000|2021-05-19 12:01:20|3865|3864.5|3864|3863.5|3865|3865|3864|3863.5|658
1621425690000|2021-05-19 12:01:30|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|363
1621425700000|2021-05-19 12:01:40|3864|3863.5|3864|3863|3864|3863.5|3863.5|3863|91
1621425710000|2021-05-19 12:01:50|3863.5|3862.5|3863.5|3862.5|3864|3862.5|3863|3862.5|347
1621425720000|2021-05-19 12:02:00|3863||3863||3863||3863||889
1621425730000|2021-05-19 12:02:10|3862.5|3862|3861.5|3861|3862.5|3862.5|3861.5|3861|6154
1621425740000|2021-05-19 12:02:20|3862|3861.5|3861.5|3861|3862|3861.5|3861.5|3861|809
1621425750000|2021-05-19 12:02:30|3862|3861.5|3862.5|3861.5|3862.5|3862|3862|3861|358
1621425760000|2021-05-19 12:02:40|3863|3862|3863|3862.5|3863|3862.5|3862.5|3861.5|1383
1621425770000|2021-05-19 12:02:50|3863.5|3863|3863.5|3863|3864|3863.5|3863.5|3862.5|1706
1621425780000|2021-05-19 12:03:00|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862|0
1621425790000|2021-05-19 12:03:10|3863.5|3863|3864|3863|3864|3863|3863.5|3863|0
1621425800000|2021-05-19 12:03:20|3864.5|3863.5|3864|3863.5|3864.5|3863.5|3864|3863.5|82
1621425810000|2021-05-19 12:03:30|3864.5|3863|3864.5|3864|3864.5|3864|3864.5|3863|5
1621425820000|2021-05-19 12:03:40|3865|3863.5|3865|3864|3865|3864.5|3864.5|3863.5|266
1621425830000|2021-05-19 12:03:50|3864.5|3863.5|3864|3863.5|3864.5|3863.5|3864|3863.5|191
1621425840000|2021-05-19 12:04:00|3864.5|3864|3864.5|3864|3864.5|3864|3864|3864|10
1621425850000|2021-05-19 12:04:10|3864|3863.5|3865|3864.5|3865|3864.5|3864|3863.5|139
1621425870000|2021-05-19 12:04:30|3865.5|3865|3865.5|3865|3866|3865|3865.5|3865|450
1621425880000|2021-05-19 12:04:40|3866|3865.5|3866.5|3866|3866.5|3866|3866|3865.5|58
1621425890000|2021-05-19 12:04:50|3867|3866.5|3866|3865.5|3867|3866.5|3866|3865.5|1012
1621425900000|2021-05-19 12:05:00|3865.5|3865|3865.5|3864.5|3866.5|3866|3865.5|3864.5|797
1621425910000|2021-05-19 12:05:10|3865|3865|3866|3865.5|3866.5|3866|3865|3865|1329
1621425920000|2021-05-19 12:05:20|3866.5|3866|3865.5|3865|3866.5|3866|3865|3864.5|433
1621425940000|2021-05-19 12:05:40|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|301
1621425950000|2021-05-19 12:05:50|||||||||219
1621425960000|2021-05-19 12:06:00|3865.5|3865|3865|3864|3865.5|3865|3864.5|3864|968
1621425970000|2021-05-19 12:06:10|||||||||100
1621425980000|2021-05-19 12:06:20|3864.5|3864.5|3864.5|3864|3864.5|3864.5|3864.5|3864|253
1621425990000|2021-05-19 12:06:30|3865|3864.5|3865.5|3865|3866|3865|3865|3864.5|1118
1621426000000|2021-05-19 12:06:40|3866|3864.5|3867|3866|3867|3866.5|3865|3864.5|667
1621426010000|2021-05-19 12:06:50|3867.5|3866.5|3867.5|3867|3867.5|3867|3867.5|3866.5|163
1621426020000|2021-05-19 12:07:00|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|0
1621426030000|2021-05-19 12:07:10|3868|3867.5|3867.5|3867|3868|3867.5|3867.5|3867|1488
1621426040000|2021-05-19 12:07:20|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867|650
1621426050000|2021-05-19 12:07:30|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|150
1621426060000|2021-05-19 12:07:40|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|559
1621426070000|2021-05-19 12:07:50|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|193
1621426080000|2021-05-19 12:08:00|3869|3869|3870.5|3870|3871|3870|3869|3869|10
1621426090000|2021-05-19 12:08:10|3870|3869.5|3871.5|3871|3871.5|3871|3870|3869.5|488
1621426100000|2021-05-19 12:08:20|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|671
1621426110000|2021-05-19 12:08:30|3872|3871.5|3870|3869|3872|3871.5|3869.5|3869|973
1621426120000|2021-05-19 12:08:40|3869.5|3868.5|3868.5|3867.5|3869.5|3868.5|3868.5|3867.5|10
1621426130000|2021-05-19 12:08:50||3868||3868||3868||3868|35
1621426140000|2021-05-19 12:09:00|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|310
1621426150000|2021-05-19 12:09:10|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3867.5|772
1621426160000|2021-05-19 12:09:20|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|145
1621426170000|2021-05-19 12:09:30|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868|2580
1621426180000|2021-05-19 12:09:40|3870|3869|3868.5|3868|3870|3869|3868|3867.5|2973
1621426190000|2021-05-19 12:09:50|3868|3867.5|3867|3866.5|3868|3867.5|3866.5|3866|919
1621426200000|2021-05-19 12:10:00|3866.5|3866|3865.5|3865|3866.5|3866|3865.5|3864.5|466
1621426210000|2021-05-19 12:10:10|3866|3864.5|3866|3865.5|3866.5|3865.5|3866|3864.5|1632
1621426220000|2021-05-19 12:10:20|3865.5|3865|3867|3866.5|3867|3866.5|3865.5|3865|421
1621426230000|2021-05-19 12:10:30|3867.5|3866|3867.5|3867|3868|3867.5|3867|3866|1348
1621426240000|2021-05-19 12:10:40|3867|3866.5|3867|3866|3867|3867|3867|3866|0
1621426250000|2021-05-19 12:10:50|3867.5|3866.5|3867.5|3867|3867.5|3867|3867.5|3866|126
1621426260000|2021-05-19 12:11:00|3867|3866.5|3866.5|3866|3867|3867|3866|3865.5|154
1621426270000|2021-05-19 12:11:10|3866|3865.5|3866.5|3866|3866.5|3866|3866|3865.5|91
1621426280000|2021-05-19 12:11:20|3867|3866.5|3869|3868.5|3870.5|3869.5|3867|3866|8004
1621426290000|2021-05-19 12:11:30|3868.5|3868|3867.5|3867|3869|3868|3867.5|3867|156
1621426300000|2021-05-19 12:11:40|3867|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|150
1621426310000|2021-05-19 12:11:50|3867.5|3867|3867|3866.5|3867.5|3867|3867|3866.5|930
1621426320000|2021-05-19 12:12:00||3866||3866.5||3866.5||3866|0
1621426330000|2021-05-19 12:12:10|3866.5|3866|3866.5|3866|3866.5|3866.5|3866.5|3866|90
1621426340000|2021-05-19 12:12:20||3865.5||3865.5||3866||3865.5|14
1621426350000|2021-05-19 12:12:30||3866||3866||3866||3866|0
1621426360000|2021-05-19 12:12:40|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|91
1621426380000|2021-05-19 12:13:00|3866.5|3866|3866.5|3866|3867|3866|3866.5|3866|211
1621426390000|2021-05-19 12:13:10||3865.5||3865.5||3865.5||3865.5|0
1621426400000|2021-05-19 12:13:20|3866|3866|3866.5|3865.5|3867|3866|3866|3865.5|221
1621426410000|2021-05-19 12:13:30|3866|3866|3866.5|3866|3866.5|3866|3866|3866|1235
1621426420000|2021-05-19 12:13:40|3867|3866.5|3867|3866|3867.5|3866.5|3866.5|3866|573
1621426430000|2021-05-19 12:13:50|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865.5|287
1621426440000|2021-05-19 12:14:00|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|1062
1621426450000|2021-05-19 12:14:10|3865.5|3865|3866|3865|3866|3865.5|3865.5|3865|1619
1621426460000|2021-05-19 12:14:20|3865.5||3865.5||3865.5||3865.5||573
1621426470000|2021-05-19 12:14:30|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|319
1621426480000|2021-05-19 12:14:40|||||||||64
1621426490000|2021-05-19 12:14:50|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|206
1621426500000|2021-05-19 12:15:00|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|465
1621426510000|2021-05-19 12:15:10|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|200
1621426530000|2021-05-19 12:15:30|3864.5|3864|3864.5|3864|3865|3864.5|3864.5|3864|302
1621426540000|2021-05-19 12:15:40|||||||||78
1621426550000|2021-05-19 12:15:50|3865|3864.5|3865.5|3865|3866.5|3865.5|3865|3864.5|1913
1621426560000|2021-05-19 12:16:00|3865|3864.5|3865.5|3864.5|3866.5|3865.5|3865|3864.5|1756
1621426570000|2021-05-19 12:16:10|3865|3864|3865|3864.5|3865.5|3864.5|3864.5|3864|466
1621426580000|2021-05-19 12:16:20|3865.5|3865|3866|3865.5|3866.5|3865.5|3865.5|3865|397
1621426590000|2021-05-19 12:16:30|3866.5|3865|3865.5|3865|3866.5|3865|3865|3864.5|0
1621426600000|2021-05-19 12:16:40|3866|3864.5|3866|3865.5|3866|3865.5|3866|3864.5|175
1621426610000|2021-05-19 12:16:50|3865.5|3865|3866.5|3866|3866.5|3866|3865.5|3865|704
1621426620000|2021-05-19 12:17:00|3866|3865.5|3867|3866.5|3867.5|3866.5|3866|3865.5|828
1621426630000|2021-05-19 12:17:10|3867.5|3867|3867.5|3867|3867.5|3867|3867|3867|0
1621426650000|2021-05-19 12:17:30|3867|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|0
1621426660000|2021-05-19 12:17:40|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|192
1621426670000|2021-05-19 12:17:50|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|445
1621426680000|2021-05-19 12:18:00|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|1149
1621426690000|2021-05-19 12:18:10|3869.5|3868|3869.5|3869|3869.5|3869|3869.5|3868|1668
1621426700000|2021-05-19 12:18:20|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|261
1621426710000|2021-05-19 12:18:30|3870|3869.5|3869.5|3868.5|3870|3869.5|3869|3868.5|420
1621426720000|2021-05-19 12:18:40|3869|3868|3869.5|3869|3869.5|3869|3868.5|3868|867
1621426730000|2021-05-19 12:18:50|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|166
1621426740000|2021-05-19 12:19:00|3869|3868.5|3867.5|3866.5|3869|3868.5|3867.5|3866.5|1197
1621426750000|2021-05-19 12:19:10|3868|3867|3868|3867.5|3868.5|3867.5|3868|3867|0
1621426760000|2021-05-19 12:19:20|3868.5|3868|3869|3868.5|3869|3868.5|3868.5|3867.5|0
1621426770000|2021-05-19 12:19:30|3868.5|3868|3869.5|3868.5|3869.5|3869|3868.5|3868|238
1621426780000|2021-05-19 12:19:40||3869||3869||3869||3869|600
1621426790000|2021-05-19 12:19:50|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|574
1621426800000|2021-05-19 12:20:00|3870|3869|3870.5|3870|3870.5|3870|3870|3869|1754
1621426810000|2021-05-19 12:20:10|3871|3869.5|3871.5|3871|3871.5|3871|3871|3869.5|0
1621426820000|2021-05-19 12:20:20|3872|3870.5|3871.5|3870.5|3872|3871|3871|3870.5|332
1621426830000|2021-05-19 12:20:30|3871|3871|3872|3871.5|3872.5|3871.5|3871|3870.5|1780
1621426840000|2021-05-19 12:20:40|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|234
1621426850000|2021-05-19 12:20:50|3872|3871|3871.5|3870.5|3872|3871|3871|3870.5|285
1621426860000|2021-05-19 12:21:00|3871|3870|3871|3870.5|3871|3870.5|3870.5|3870|2204
1621426870000|2021-05-19 12:21:10|3870.5|3870|3870.5|3869.5|3870.5|3870|3870|3869.5|1052
1621426880000|2021-05-19 12:21:20|3870|3869|3870|3869.5|3870|3869.5|3869.5|3868.5|3205
1621426890000|2021-05-19 12:21:30|||||||||431
1621426900000|2021-05-19 12:21:40|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|983
1621426920000|2021-05-19 12:22:00|3869.5|3869|3869|3868.5|3869.5|3869|3868.5|3868|1323
1621426930000|2021-05-19 12:22:10|3869.5|3869|3869.5|3868.5|3869.5|3869|3869.5|3868.5|245
1621426940000|2021-05-19 12:22:20|3869|3869|3869|3868.5|3869.5|3869|3869|3868.5|322
1621426950000|2021-05-19 12:22:30|3868.5|3868|3868|3867.5|3868.5|3868.5|3868|3867.5|888
1621426960000|2021-05-19 12:22:40|3867.5|3867|3867.5|3866.5|3868|3867.5|3867|3866.5|1127
1621426970000|2021-05-19 12:22:50|3867|3866|3866.5|3865.5|3867.5|3866|3866.5|3865.5|21
1621426980000|2021-05-19 12:23:00|3866|3865|3866.5|3866|3866.5|3866|3865.5|3865|258
1621426990000|2021-05-19 12:23:10|3867|3865.5|3866|3865.5|3867|3866|3866|3865.5|869
1621427000000|2021-05-19 12:23:20|3865.5|3865|3866|3865|3866|3865.5|3865.5|3865|0
1621427010000|2021-05-19 12:23:30|3865.5||3865.5||3865.5||3865.5||0
1621427020000|2021-05-19 12:23:40||3864.5||3865||3865||3864.5|2255
1621427030000|2021-05-19 12:23:50|3866|3865.5|3867|3866|3867|3866|3866|3865.5|1526
1621427040000|2021-05-19 12:24:00||3866.5||3866.5||3866.5||3866.5|264
1621427050000|2021-05-19 12:24:10||3866||3866.5||3866.5||3866|2
1621427060000|2021-05-19 12:24:20|3867.5|3867|3866.5|3866|3868|3867|3866.5|3866|583
1621427070000|2021-05-19 12:24:30|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|7
1621427080000|2021-05-19 12:24:40|3868|3866.5|3868|3867.5|3868.5|3868|3868|3866.5|0
1621427090000|2021-05-19 12:24:50|||||||||5
1621427100000|2021-05-19 12:25:00|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|576
1621427110000|2021-05-19 12:25:10|3867.5|3867|3867.5|3867|3867.5|3867|3867|3866.5|712
1621427120000|2021-05-19 12:25:20|3868|3867.5|3868|3867|3868.5|3867.5|3868|3867|614
1621427130000|2021-05-19 12:25:30|3869|3867.5|3867|3866|3869|3868|3867|3866|3147
1621427140000|2021-05-19 12:25:40|3866.5|3865.5|3865.5|3865|3866.5|3865.5|3865.5|3864.5|5277
1621427150000|2021-05-19 12:25:50|3865|3864.5|3864.5|3864|3865|3865|3864.5|3864|4992
1621427160000|2021-05-19 12:26:00|3865|3864.5|3865.5|3864.5|3865.5|3865|3865|3864.5|1052
1621427170000|2021-05-19 12:26:10||3865||3865||3865||3865|0
1621427180000|2021-05-19 12:26:20|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|0
1621427190000|2021-05-19 12:26:30|3866|3865|3867|3866|3867|3866|3866|3865|590
1621427200000|2021-05-19 12:26:40|3866.5||3866.5||3866.5||3866.5||40
1621427230000|2021-05-19 12:27:10|3867|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|503
1621427240000|2021-05-19 12:27:20|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|198
1621427260000|2021-05-19 12:27:40|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|457
1621427270000|2021-05-19 12:27:50|3865|3864.5|3865|3864.5|3865.5|3864.5|3865|3864.5|250
1621427280000|2021-05-19 12:28:00||3864||3864.5||3864.5||3864|0
1621427290000|2021-05-19 12:28:10|||||||||80
1621427300000|2021-05-19 12:28:20|3865.5|3865|3866.5|3865.5|3866.5|3865.5|3865.5|3865|504
1621427310000|2021-05-19 12:28:30|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|0
1621427320000|2021-05-19 12:28:40|3866|3866|3867.5|3867|3868|3867.5|3866|3865.5|1336
1621427330000|2021-05-19 12:28:50|3868|3867.5|3868|3867|3868|3867.5|3868|3867|0
1621427340000|2021-05-19 12:29:00|3867.5|3866.5|3867|3866.5|3867.5|3867|3867|3866.5|986
1621427350000|2021-05-19 12:29:10|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|67
1621427360000|2021-05-19 12:29:20|3867|3866.5|3867|3866|3867|3866.5|3867|3866|717
1621427370000|2021-05-19 12:29:30|3866.5|3865.5|3866|3865|3866.5|3865.5|3865.5|3864.5|209
1621427380000|2021-05-19 12:29:40|3865.5|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|155
1621427390000|2021-05-19 12:29:50|3866|3865.5|3867|3866|3867|3866|3866|3865.5|1212
1621427400000|2021-05-19 12:30:00|3866.5|3865.5|3866.5|3865.5|3867|3866.5|3866|3865.5|0
1621427410000|2021-05-19 12:30:10|3866|3866|3866|3865.5|3866|3866|3866|3865|0
1621427430000|2021-05-19 12:30:30|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3866|686
1621427440000|2021-05-19 12:30:40|3867|3866.5|3866.5|3866|3867|3866.5|3866.5|3865.5|2
1621427450000|2021-05-19 12:30:50|3866|3865.5|3866|3865.5|3866|3866|3866|3865.5|19
1621427460000|2021-05-19 12:31:00|3865.5|3865|3865|3864|3866|3865|3865|3864|2184
1621427470000|2021-05-19 12:31:10|3864.5|3864.5|3864.5|3864|3865|3864.5|3864.5|3864|391
1621427480000|2021-05-19 12:31:20|3865|3864.5|3866|3865|3866.5|3865.5|3865|3864.5|505
1621427490000|2021-05-19 12:31:30|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|197
1621427500000|2021-05-19 12:31:40||3865||3865||3865||3865|70
1621427510000|2021-05-19 12:31:50|3866|3865.5|3866.5|3865.5|3866.5|3866|3866|3865.5|980
1621427520000|2021-05-19 12:32:00|3866|3866|3865|3864.5|3866|3866|3865|3864.5|262
1621427530000|2021-05-19 12:32:10|3865.5|3865|3864.5|3864|3865.5|3865|3864.5|3864|483
1621427540000|2021-05-19 12:32:20|||||||||154
1621427550000|2021-05-19 12:32:30|3865|3864.5|3865|3864.5|3865.5|3865|3865|3864.5|1447
1621427560000|2021-05-19 12:32:40|3864.5|3864|3865|3864.5|3865|3864.5|3864.5|3864|494
1621427580000|2021-05-19 12:33:00|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|104
1621427590000|2021-05-19 12:33:10|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|387
1621427600000|2021-05-19 12:33:20|3863.5|3863|3863|3862.5|3863.5|3863|3863|3862.5|2077
1621427610000|2021-05-19 12:33:30|3862.5|3862|3861.5|3861|3862.5|3862|3861.5|3861|6186
1621427620000|2021-05-19 12:33:40|3862|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|1708
1621427630000|2021-05-19 12:33:50|3862|3861.5|3862|3861.5|3862.5|3861.5|3862|3861.5|191
1621427640000|2021-05-19 12:34:00|3861.5|3861|3862|3861|3862|3861|3861.5|3861|177
1621427650000|2021-05-19 12:34:10|3861.5|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|726
1621427660000|2021-05-19 12:34:20|3862|3861.5|3860.5|3860|3862|3861.5|3860.5|3860|8480
1621427670000|2021-05-19 12:34:30|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|1294
1621427680000|2021-05-19 12:34:40|3860.5|3860|3860.5|3860|3860.5|3860.5|3860.5|3860|1075
1621427690000|2021-05-19 12:34:50||3859.5||3860||3860||3859.5|15642
1621427700000|2021-05-19 12:35:00|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860|1448
1621427710000|2021-05-19 12:35:10|3860.5|3860|3861.5|3861|3861.5|3861|3860.5|3860|2777
1621427720000|2021-05-19 12:35:20|3861|3860.5|3861|3860.5|3861.5|3861|3861|3860|1719
1621427730000|2021-05-19 12:35:30|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|154
1621427740000|2021-05-19 12:35:40|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|401
1621427750000|2021-05-19 12:35:50|3860.5|3860|3860.5|3860|3861|3860.5|3860.5|3860|154
1621427760000|2021-05-19 12:36:00|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|1583
1621427770000|2021-05-19 12:36:10|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3860|786
1621427780000|2021-05-19 12:36:20|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|857
1621427790000|2021-05-19 12:36:30|3862|3861.5|3862|3861.5|3862.5|3861.5|3862|3861|327
1621427800000|2021-05-19 12:36:40|3861.5|3861|3861|3860.5|3862|3861|3861|3860.5|216
1621427810000|2021-05-19 12:36:50|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|32
1621427820000|2021-05-19 12:37:00|3860|3859.5|3860|3859.5|3860.5|3860|3860|3859.5|1884
1621427830000|2021-05-19 12:37:10|3859.5|3859|3861.5|3861|3861.5|3861|3859.5|3859|4857
1621427840000|2021-05-19 12:37:20|3862|3861.5|3861|3860.5|3862|3861.5|3861|3860.5|309
1621427850000|2021-05-19 12:37:30|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859|748
1621427870000|2021-05-19 12:37:50|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|59
1621427900000|2021-05-19 12:38:20|||||||||8
1621427910000|2021-05-19 12:38:30|3859|3858.5|3859|3858|3859.5|3859|3859|3858|710
1621427920000|2021-05-19 12:38:40|3858.5|3858.5|3856.5|3856|3859|3858.5|3856.5|3856|10291
1621427930000|2021-05-19 12:38:50|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|1251
1621427940000|2021-05-19 12:39:00|3855.5|3855.5|3855.5|3855|3855.5|3855.5|3855.5|3855|245
1621427960000|2021-05-19 12:39:20|3856|3855.5|3856|3855.5|3856|3855.5|3855.5|3855.5|717
1621427970000|2021-05-19 12:39:30|3856.5|3856|3856.5|3856|3857|3856.5|3856.5|3856|374
1621427980000|2021-05-19 12:39:40|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|523
1621428000000|2021-05-19 12:40:00|3858|3857.5|3858.5|3858|3859|3858.5|3858|3857.5|1439
1621428010000|2021-05-19 12:40:10|3858|3857.5|3857.5|3857|3858.5|3857.5|3857.5|3857|448
1621428020000|2021-05-19 12:40:20|3858|3857.5|3856.5|3855.5|3858|3857.5|3856|3855.5|3264
1621428030000|2021-05-19 12:40:30|3856|3856|3856.5|3855.5|3856.5|3856|3855.5|3854.5|5814
1621428040000|2021-05-19 12:40:40|3856|3854.5|3855|3854.5|3856.5|3854.5|3854.5|3854|3330
1621428050000|2021-05-19 12:40:50|3855.5|3854|3856|3855.5|3856|3855.5|3855.5|3854|382
1621428060000|2021-05-19 12:41:00|3855.5|3855|3856|3855|3856|3855.5|3855.5|3854.5|538
1621428070000|2021-05-19 12:41:10|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3854|274
1621428080000|2021-05-19 12:41:20|3854.5|3853.5|3854.5|3854|3854.5|3854|3854|3853|1633
1621428090000|2021-05-19 12:41:30|3854|3853.5|3854|3853|3854.5|3853.5|3853.5|3853|1578
1621428100000|2021-05-19 12:41:40|3853.5|3852.5|3853|3852|3853.5|3852.5|3852.5|3852|2566
1621428110000|2021-05-19 12:41:50|3852.5|3851.5|3852.5|3852|3853|3852|3852|3851.5|1667
1621428120000|2021-05-19 12:42:00|3853|3851.5|3853.5|3852.5|3853.5|3853|3852.5|3851.5|580
1621428130000|2021-05-19 12:42:10|3854|3853|3854|3853|3854.5|3854|3853.5|3852.5|1106
1621428140000|2021-05-19 12:42:20|3854.5|3853.5|3854|3853|3854.5|3854|3854|3853|404
1621428150000|2021-05-19 12:42:30|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|0
1621428160000|2021-05-19 12:42:40|3854.5|3853.5|3854.5|3854|3854.5|3854|3854.5|3853.5|129
1621428170000|2021-05-19 12:42:50|3854|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|1150
1621428180000|2021-05-19 12:43:00|3855|3854.5|3856|3855|3856|3855.5|3855|3854.5|372
1621428190000|2021-05-19 12:43:10|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|321
1621428200000|2021-05-19 12:43:20||3854.5||3854||3854.5||3854|0
1621428210000|2021-05-19 12:43:30|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855.5|3854|566
1621428220000|2021-05-19 12:43:40|3856|3855|3855.5|3854.5|3856|3855.5|3855.5|3854.5|0
1621428230000|2021-05-19 12:43:50|3855|3854|3855|3854|3855|3854|3855|3854|0
1621428240000|2021-05-19 12:44:00|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|161
1621428250000|2021-05-19 12:44:10|3854.5|3853.5|3855|3854.5|3855|3854.5|3854.5|3853.5|3959
1621428260000|2021-05-19 12:44:20|3855.5|3855|3855|3854.5|3856|3855.5|3855|3854.5|1540
1621428270000|2021-05-19 12:44:30|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3853.5|4738
1621428280000|2021-05-19 12:44:40|||||||||45
1621428300000|2021-05-19 12:45:00|3855|3854.5|3855.5|3855|3856|3855|3855|3854|768
1621428310000|2021-05-19 12:45:10||3854.5||3854.5||3855||3854.5|0
1621428320000|2021-05-19 12:45:20|3855|3854|3855.5|3854.5|3855.5|3855|3855|3854|291
1621428330000|2021-05-19 12:45:30||3855||3855||3855||3855|0
1621428340000|2021-05-19 12:45:40|3856|3854.5|3856|3855|3856|3855.5|3856|3854.5|114
1621428350000|2021-05-19 12:45:50|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3854|0
1621428360000|2021-05-19 12:46:00|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3854|100
1621428370000|2021-05-19 12:46:10|3854.5|3854.5|3854.5|3854|3854.5|3854.5|3854.5|3853.5|3792
1621428380000|2021-05-19 12:46:20|||||||||318
1621428390000|2021-05-19 12:46:30|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|642
1621428400000|2021-05-19 12:46:40|3855.5|3855|3855.5|3854.5|3855.5|3855|3855|3854|159
1621428410000|2021-05-19 12:46:50|3855|3854|3855|3854|3855|3854|3855|3854|12
1621428420000|2021-05-19 12:47:00|3854.5|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854|215
1621428430000|2021-05-19 12:47:10|3855|3854|3854.5|3854|3855|3854|3854.5|3854|666
1621428440000|2021-05-19 12:47:20|3855|3854.5|3855|3854.5|3855.5|3854.5|3854.5|3854|81
1621428450000|2021-05-19 12:47:30|3854.5|3854|3855.5|3855|3855.5|3855|3854.5|3854|2
1621428460000|2021-05-19 12:47:40|3855|3854.5|3854|3853.5|3855|3854.5|3854|3853|1913
1621428470000|2021-05-19 12:47:50|||||||||200
1621428480000|2021-05-19 12:48:00|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|301
1621428490000|2021-05-19 12:48:10|3853|3852.5|3853|3852|3853|3852.5|3853|3852|984
1621428500000|2021-05-19 12:48:20|3852.5|3852.5|3852.5|3852|3852.5|3852.5|3852.5|3852|70
1621428510000|2021-05-19 12:48:30|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|844
1621428520000|2021-05-19 12:48:40|3853.5|3853|3853|3852.5|3853.5|3853|3853|3852|837
1621428530000|2021-05-19 12:48:50|3853.5|3852|3854|3853.5|3854|3853.5|3853|3852|294
1621428540000|2021-05-19 12:49:00|3854.5||3854||3854.5||3854||0
1621428550000|2021-05-19 12:49:10|3853.5|3853|3854|3853.5|3854.5|3854|3853.5|3853|111
1621428560000|2021-05-19 12:49:20|3854.5|3854|3854.5|3854|3855.5|3854.5|3854.5|3854|217
1621428570000|2021-05-19 12:49:30|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|352
1621428580000|2021-05-19 12:49:40||3854.5||3854.5||3854.5||3854|727
1621428590000|2021-05-19 12:49:50|3855.5|3854|3854.5|3854|3855.5|3854|3854.5|3853.5|279
1621428600000|2021-05-19 12:50:00|3854|3853.5|3855|3854.5|3855|3854.5|3854|3853.5|235
1621428610000|2021-05-19 12:50:10|3854.5|3854|3854.5|3854|3855|3854|3854|3853.5|1238
1621428620000|2021-05-19 12:50:20|3855|3854.5|3855|3854.5|3855.5|3854.5|3854.5|3854.5|920
1621428640000|2021-05-19 12:50:40|3855.5|3855|3854.5|3853.5|3855.5|3855|3854.5|3853.5|1402
1621428650000|2021-05-19 12:50:50|3855|3854|3855|3854.5|3855.5|3854.5|3855|3854|136
1621428660000|2021-05-19 12:51:00|3855.5|3854|3854.5|3853.5|3855.5|3854|3854|3853.5|437
1621428670000|2021-05-19 12:51:10|3855|3854|3855|3854|3855|3854|3855|3854|10
1621428680000|2021-05-19 12:51:20|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1621428690000|2021-05-19 12:51:30|3855|3855|3857|3856|3857|3856|3855|3855|1499
1621428700000|2021-05-19 12:51:40|3856.5|3855.5|3856|3855|3857|3856.5|3856|3855|1441
1621428710000|2021-05-19 12:51:50|3855.5|3855.5|3853|3852.5|3855.5|3855.5|3853|3852.5|275
1621428720000|2021-05-19 12:52:00|3852.5|3852|3852.5|3852|3853|3852|3852.5|3852|249
1621428730000|2021-05-19 12:52:10|||||||||210
1621428740000|2021-05-19 12:52:20|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|558
1621428750000|2021-05-19 12:52:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|545
1621428760000|2021-05-19 12:52:40|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|269
1621428770000|2021-05-19 12:52:50|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3851.5|0
1621428780000|2021-05-19 12:53:00|3852|3851.5|3852.5|3851.5|3852.5|3852|3852|3851.5|239
1621428790000|2021-05-19 12:53:10|3852|3852|3851.5|3851|3852|3852|3851.5|3851|1116
1621428800000|2021-05-19 12:53:20|||||||||7405
1621428810000|2021-05-19 12:53:30|3852|3851.5|3852|3851|3852|3851.5|3852|3851|287
1621428820000|2021-05-19 12:53:40|3851.5|3851.5|3851.5|3851|3852|3851.5|3851|3850.5|3413
1621428830000|2021-05-19 12:53:50|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|505
1621428840000|2021-05-19 12:54:00|3852|3851.5|3851|3850.5|3852|3851.5|3851|3850.5|352
1621428850000|2021-05-19 12:54:10|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|243
1621428860000|2021-05-19 12:54:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|228
1621428870000|2021-05-19 12:54:30|||||||||31
1621428880000|2021-05-19 12:54:40||3850||3850.5||3850.5||3850|3992
1621428890000|2021-05-19 12:54:50|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|1836
1621428910000|2021-05-19 12:55:10|3850|3849.5|3846.5|3846|3850.5|3850|3846.5|3846|41490
1621428920000|2021-05-19 12:55:20|3847|3846.5|3846.5|3846|3847.5|3846.5|3846.5|3846|2239
1621428930000|2021-05-19 12:55:30|3847|3846.5|3846.5|3846|3847|3846.5|3846.5|3846|1421
1621428940000|2021-05-19 12:55:40|3846|3845.5|3846.5|3845.5|3846.5|3846|3845.5|3845|5570
1621428950000|2021-05-19 12:55:50|3846|3846|3847|3846|3847.5|3847|3846|3845.5|5663
1621428960000|2021-05-19 12:56:00|3847.5|3846.5|3848|3847.5|3848|3847.5|3847|3846.5|2081
1621428970000|2021-05-19 12:56:10|3847.5|3847|3847|3846|3847.5|3847.5|3847|3846|500
1621428980000|2021-05-19 12:56:20|3846.5||3846.5||3846.5||3846.5||178
1621428990000|2021-05-19 12:56:30|3847|3845.5|3846|3845.5|3847|3845.5|3845.5|3845|1301
1621429000000|2021-05-19 12:56:40|3845.5|3845|3846|3845.5|3846.5|3846|3845.5|3845|3821
1621429010000|2021-05-19 12:56:50|3846.5|3846|3848|3847.5|3848|3847.5|3846.5|3846|1889
1621429020000|2021-05-19 12:57:00|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|395
1621429030000|2021-05-19 12:57:10|3846.5|3846|3846|3845.5|3847|3846|3845.5|3845|222
1621429040000|2021-05-19 12:57:20|3845.5|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|582
1621429050000|2021-05-19 12:57:30|3845.5|3845|3846|3845|3846|3845|3845.5|3845|30
1621429060000|2021-05-19 12:57:40|3845.5|3844.5|3844|3843.5|3846|3845|3844|3843.5|6483
1621429070000|2021-05-19 12:57:50|3844.5|3844|3844.5|3844|3845|3844|3844|3843.5|10275
1621429080000|2021-05-19 12:58:00|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|517
1621429090000|2021-05-19 12:58:10|3844|3843|3843.5|3843|3844|3843|3843.5|3843|1061
1621429100000|2021-05-19 12:58:20|3843|3842.5|3843.5|3843|3843.5|3843|3842.5|3842|4617
1621429110000|2021-05-19 12:58:30|3843|3842.5|3843.5|3843|3843.5|3843|3842.5|3842|1096
1621429120000|2021-05-19 12:58:40|3844|3843.5|3843.5|3843|3844.5|3844|3843.5|3843|1552
1621429130000|2021-05-19 12:58:50|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|950
1621429140000|2021-05-19 12:59:00|3842.5|3842|3842.5|3842|3843|3842|3842|3841.5|3585
1621429150000|2021-05-19 12:59:10|3843|3842.5|3843.5|3842.5|3843.5|3843|3843|3842.5|1076
1621429160000|2021-05-19 12:59:20|3843|3843|3843.5|3843|3843.5|3843|3843|3843|15
1621429170000|2021-05-19 12:59:30|3844|3843.5|3844.5|3843.5|3845|3844.5|3843.5|3842.5|546
1621429180000|2021-05-19 12:59:40|3844|3843|3843.5|3842.5|3844|3843|3843|3842.5|230
1621429190000|2021-05-19 12:59:50|3843|3843|3844.5|3843.5|3844.5|3843.5|3843|3842.5|222
1621429200000|2021-05-19 13:00:00|3844|3843|3842|3841.5|3844|3843.5|3842|3841.5|3289
1621429210000|2021-05-19 13:00:10|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|800
1621429220000|2021-05-19 13:00:20|3842.5|3842|3842.5|3842|3842.5|3842|3842|3841.5|27
1621429230000|2021-05-19 13:00:30|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841.5|596
1621429240000|2021-05-19 13:00:40|3842.5|3842|3842.5|3841.5|3842.5|3842|3842|3841.5|0
1621429250000|2021-05-19 13:00:50|3843|3842|3843|3842|3843.5|3843|3843|3842|226
1621429260000|2021-05-19 13:01:00|3842.5|3841.5|3840|3839.5|3842.5|3841.5|3840|3839.5|11156
1621429270000|2021-05-19 13:01:10|3840.5|3840|3840.5|3840|3841|3840.5|3840.5|3840|2142
1621429280000|2021-05-19 13:01:20|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840|9630
1621429290000|2021-05-19 13:01:30|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840|2978
1621429300000|2021-05-19 13:01:40|3841.5|3840|3841.5|3841|3841.5|3841|3841.5|3840|2482
1621429310000|2021-05-19 13:01:50|3842|3841.5|3842.5|3842|3843|3842.5|3842|3841.5|2650
1621429320000|2021-05-19 13:02:00|3842|3841.5|3842.5|3842|3843.5|3843|3842|3841.5|2207
1621429330000|2021-05-19 13:02:10|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|793
1621429340000|2021-05-19 13:02:20|3841.5|3841|3842|3841|3842|3841|3841|3840.5|1366
1621429350000|2021-05-19 13:02:30|3841.5|3840.5|3841|3840|3841.5|3841|3840.5|3839.5|10910
1621429360000|2021-05-19 13:02:40|3840.5|3840.5|3840|3839.5|3841|3840.5|3840|3839.5|1550
1621429370000|2021-05-19 13:02:50|3840.5|3840|3840|3839.5|3841|3840|3840|3839.5|9717
1621429380000|2021-05-19 13:03:00|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|1535
1621429390000|2021-05-19 13:03:10|3840.5|3840|3842|3841|3842|3841.5|3840.5|3840|395
1621429400000|2021-05-19 13:03:20|3842.5|3841.5|3843|3842.5|3843.5|3843|3842.5|3841.5|11404
1621429410000|2021-05-19 13:03:30|3843.5|3843|3841.5|3841|3843.5|3843|3841.5|3841|1563
1621429420000|2021-05-19 13:03:40|3842|3841.5|3844.5|3844|3845|3844.5|3842|3841.5|14244
1621429430000|2021-05-19 13:03:50|3844|3843.5|3846|3845.5|3846|3845.5|3844|3843.5|3706
1621429440000|2021-05-19 13:04:00|3845.5|3845|3844.5|3843.5|3845.5|3845|3844|3843|1999
1621429450000|2021-05-19 13:04:10|3844|3844|3845|3844|3845|3844|3844|3843|906
1621429460000|2021-05-19 13:04:20|3844.5|3844.5|3844|3843|3845|3844.5|3843|3842.5|316
1621429470000|2021-05-19 13:04:30|3843.5|3842.5|3843|3842|3843.5|3843|3843|3842|248
1621429480000|2021-05-19 13:04:40|3842.5|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|35
1621429490000|2021-05-19 13:04:50|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|665
1621429500000|2021-05-19 13:05:00|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|20
1621429510000|2021-05-19 13:05:10|3843|3842|3843|3842.5|3843.5|3843|3842.5|3841.5|2708
1621429520000|2021-05-19 13:05:20|3843.5|3842|3844.5|3844|3844.5|3844|3843.5|3842|1402
1621429530000|2021-05-19 13:05:30|3845|3844.5|3845|3844.5|3846|3845|3845|3844|249
1621429540000|2021-05-19 13:05:40|3845.5|3845|3847|3846.5|3848|3847|3845.5|3844.5|6246
1621429550000|2021-05-19 13:05:50|3846.5|3846|3846|3845|3846.5|3846|3845|3844.5|5283
1621429560000|2021-05-19 13:06:00|3846.5|3845.5|3846|3845|3847.5|3847|3845.5|3845|5518
1621429570000|2021-05-19 13:06:10|3846.5|3845.5|3847|3846.5|3847|3846.5|3846.5|3845|440
1621429580000|2021-05-19 13:06:20|3846.5|3846|3849|3848.5|3849.5|3848.5|3846.5|3845.5|1202
1621429590000|2021-05-19 13:06:30|3848.5|3848|3849.5|3849|3849.5|3849|3848.5|3848|7538
1621429600000|2021-05-19 13:06:40|3850|3849.5|3853|3852|3853|3852.5|3850|3849.5|1436
1621429610000|2021-05-19 13:06:50|3853.5|3852.5|3850|3849|3853.5|3852.5|3849.5|3849|6777
1621429620000|2021-05-19 13:07:00|3849.5|3849.5|3849.5|3849|3850|3849.5|3849.5|3848.5|8608
1621429630000|2021-05-19 13:07:10|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|254
1621429640000|2021-05-19 13:07:20|3848|3847.5|3845.5|3845|3848|3847.5|3845.5|3845|5958
1621429650000|2021-05-19 13:07:30|3845|3844.5|3844.5|3844|3845|3844.5|3844.5|3844|378
1621429660000|2021-05-19 13:07:40|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|477
1621429670000|2021-05-19 13:07:50|3843.5|3843|3843.5|3843|3843.5|3843|3843|3842.5|785
1621429680000|2021-05-19 13:08:00|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|338
1621429690000|2021-05-19 13:08:10|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|1045
1621429700000|2021-05-19 13:08:20|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3841.5|178
1621429710000|2021-05-19 13:08:30|3843|3842.5|3843|3842|3843|3842.5|3843|3842|520
1621429720000|2021-05-19 13:08:40|3843.5|3842.5|3844.5|3844|3844.5|3844|3843|3842|1547
1621429730000|2021-05-19 13:08:50|3845|3844.5|3845.5|3844.5|3846|3845|3845|3844.5|232
1621429740000|2021-05-19 13:09:00|3845|3844|3845.5|3845|3846|3845|3845|3844|92
1621429750000|2021-05-19 13:09:10|3846|3845.5|3847|3846.5|3847|3846.5|3846|3845.5|181
1621429760000|2021-05-19 13:09:20|3846.5|3846|3846|3845|3846.5|3846|3846|3845|457
1621429770000|2021-05-19 13:09:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|26
1621429780000|2021-05-19 13:09:40|3846|3845|3847|3846.5|3847|3846.5|3846|3844.5|221
1621429790000|2021-05-19 13:09:50|3846.5|3846|3848|3847|3848|3847|3846.5|3845.5|448
1621429800000|2021-05-19 13:10:00|3848.5|3847.5|3846.5|3846|3848.5|3847.5|3846.5|3846|289
1621429810000|2021-05-19 13:10:10|3846|3845.5|3846|3845.5|3846.5|3845.5|3846|3845|175
1621429820000|2021-05-19 13:10:20|3846.5|3845|3846.5|3845.5|3846.5|3845.5|3846.5|3845|110
1621429830000|2021-05-19 13:10:30|3846|3845|3845.5|3845|3846.5|3845|3845.5|3845|134
1621429840000|2021-05-19 13:10:40|3845|3844.5|3844|3843.5|3845|3844.5|3844|3843.5|897
1621429850000|2021-05-19 13:10:50|3843.5|3843|3844|3843|3844|3843.5|3843.5|3843|732
1621429860000|2021-05-19 13:11:00|3843.5|3843.5|3845.5|3845|3845.5|3845|3843.5|3843|1800
1621429870000|2021-05-19 13:11:10|3846|3845.5|3847.5|3846.5|3847.5|3846.5|3845.5|3845.5|142
1621429880000|2021-05-19 13:11:20|3847|3847|3846.5|3845.5|3847|3847|3846|3845.5|1956
1621429890000|2021-05-19 13:11:30|3847|3846|3847|3846|3847.5|3847|3847|3846|367
1621429900000|2021-05-19 13:11:40|3847.5|3846.5|3847.5|3847|3848.5|3847.5|3847.5|3846.5|492
1621429910000|2021-05-19 13:11:50|3848|3846.5|3847.5|3846.5|3848|3846.5|3847.5|3846.5|0
1621429920000|2021-05-19 13:12:00|3848|3847|3847|3846.5|3848.5|3847.5|3847|3846.5|324
1621429930000|2021-05-19 13:12:10|3847.5|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|100
1621429940000|2021-05-19 13:12:20|3847|3846|3847|3846.5|3847|3846.5|3846.5|3846|270
1621429950000|2021-05-19 13:12:30|3846.5|3846|3845.5|3845|3846.5|3846|3845.5|3845|1410
1621429960000|2021-05-19 13:12:40|3846|3844.5|3845.5|3844.5|3846.5|3845.5|3845|3844.5|2765
1621429970000|2021-05-19 13:12:50|3845|3845|3845.5|3845|3845.5|3845|3845|3845|100
1621429980000|2021-05-19 13:13:00|3845|3844.5|3844.5|3844|3845|3845|3844.5|3844|759
1621429990000|2021-05-19 13:13:10|3844|3843.5|3843.5|3843|3844.5|3843.5|3843.5|3843|162
1621430000000|2021-05-19 13:13:20|||||||||200
1621430010000|2021-05-19 13:13:30|3843|3842.5|3842|3841.5|3843|3842.5|3842|3841.5|902
1621430020000|2021-05-19 13:13:40|3841.5|3841|3842|3841|3842|3841.5|3841|3840.5|1112
1621430030000|2021-05-19 13:13:50|3842.5|3841.5|3842.5|3841.5|3843|3842|3842.5|3841.5|1296
1621430040000|2021-05-19 13:14:00|3843|3842|3844|3843|3844|3843|3843|3841.5|151
1621430050000|2021-05-19 13:14:10|3844.5|3843.5|3844|3843.5|3845|3844.5|3843.5|3843|1192
1621430060000|2021-05-19 13:14:20|3844.5|3844|3845|3844|3845|3844|3844|3843.5|0
1621430070000|2021-05-19 13:14:30|3844.5||3844.5||3844.5||3844.5||50
1621430080000|2021-05-19 13:14:40|3845|3844.5|3844.5|3844|3845.5|3844.5|3844.5|3843.5|160
1621430090000|2021-05-19 13:14:50|3844|3843.5|3844|3843.5|3844.5|3844|3844|3843.5|1654
1621430100000|2021-05-19 13:15:00|3844.5|3844|3844.5|3843.5|3845.5|3844.5|3844|3843.5|376
1621430110000|2021-05-19 13:15:10|3845|3844|3844.5|3844|3845.5|3845|3844.5|3843.5|274
1621430120000|2021-05-19 13:15:20|3845|3843.5|3843|3842.5|3845|3843.5|3843|3842|2342
1621430130000|2021-05-19 13:15:30|3843.5|3843|3844.5|3843.5|3845.5|3844.5|3843.5|3843|205
1621430140000|2021-05-19 13:15:40|3844|3844|3844.5|3844|3844.5|3844|3844|3843|282
1621430150000|2021-05-19 13:15:50|3845|3844.5|3844|3843|3845.5|3844.5|3844|3843|1372
1621430160000|2021-05-19 13:16:00|3843.5|3843.5|3844|3843|3845|3844|3843.5|3843|56
1621430170000|2021-05-19 13:16:10|3843.5|3843.5|3845.5|3845|3846|3845.5|3843.5|3843.5|464
1621430180000|2021-05-19 13:16:20|3846.5|3846|3847|3846.5|3848|3847|3846.5|3845.5|5554
1621430190000|2021-05-19 13:16:30|3847.5|3846|3847.5|3846.5|3847.5|3847|3847|3846|148
1621430200000|2021-05-19 13:16:40|3848|3847|3848.5|3848|3848.5|3848|3847.5|3847|1014
1621430210000|2021-05-19 13:16:50|3849|3848.5|3850|3849|3850|3849.5|3849|3848|1807
1621430220000|2021-05-19 13:17:00|3850.5|3849.5|3851.5|3851|3852.5|3852|3850|3849|3374
1621430230000|2021-05-19 13:17:10|3852|3850.5|3852.5|3851.5|3852.5|3852|3851|3850.5|6272
1621430240000|2021-05-19 13:17:20|3853|3852|3853|3852|3853.5|3852.5|3852.5|3852|0
1621430250000|2021-05-19 13:17:30|3853.5|3852.5|3855|3854|3855|3854.5|3853|3852|0
1621430260000|2021-05-19 13:17:40|3854.5|3853.5|3854.5|3853.5|3855|3854|3854|3853.5|322
1621430270000|2021-05-19 13:17:50|3855|3854|3854.5|3853.5|3855|3854|3854.5|3853.5|0
1621430280000|2021-05-19 13:18:00|3854|3853|3855.5|3854.5|3855.5|3854.5|3853|3852|787
1621430290000|2021-05-19 13:18:10|3855|3854|3856|3855|3856|3855|3855|3854|748
1621430300000|2021-05-19 13:18:20|3855.5|3854.5|3857|3856|3857|3856|3855|3854.5|1058
1621430310000|2021-05-19 13:18:30|3857.5|3856.5|3856|3855.5|3858|3857.5|3856|3855.5|1703
1621430320000|2021-05-19 13:18:40|3855.5|3855|3854.5|3853.5|3856|3855.5|3853|3852.5|1816
1621430330000|2021-05-19 13:18:50|3854|3854|3854.5|3854|3854.5|3854|3853.5|3853|727
1621430340000|2021-05-19 13:19:00|3854|3853.5|3854|3853|3854.5|3853.5|3854|3853|262
1621430350000|2021-05-19 13:19:10|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3853.5|3853|1191
1621430360000|2021-05-19 13:19:20|3854|3853|3853.5|3852.5|3854.5|3854|3853.5|3852.5|945
1621430370000|2021-05-19 13:19:30|3853|3852|3854|3853|3854|3853|3853|3852|1661
1621430380000|2021-05-19 13:19:40|3853.5|3852.5|3853.5|3853|3853.5|3853|3852.5|3851.5|936
1621430390000|2021-05-19 13:19:50|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|91
1621430400000|2021-05-19 13:20:00|3854|3853.5|3854.5|3854|3856|3855|3854|3853.5|876
1621430410000|2021-05-19 13:20:10|3855|3853.5|3853.5|3853|3855|3854.5|3853.5|3853|421
1621430420000|2021-05-19 13:20:20|3854|3853.5|3854|3853|3854|3853.5|3853.5|3852.5|224
1621430430000|2021-05-19 13:20:30|3854.5|3853.5|3855|3854|3855|3854.5|3854.5|3853|900
1621430440000|2021-05-19 13:20:40|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3853.5|100
1621430450000|2021-05-19 13:20:50||3853.5||3854||3854||3853.5|8
1621430460000|2021-05-19 13:21:00|3854|3853.5|3853.5|3852.5|3854.5|3854|3853|3852.5|2006
1621430470000|2021-05-19 13:21:10|3853|3852|3852.5|3852|3853|3852|3852.5|3851.5|222
1621430480000|2021-05-19 13:21:20|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|193
1621430490000|2021-05-19 13:21:30|3854|3853|3854|3853|3854|3853|3853.5|3853|0
1621430500000|2021-05-19 13:21:40|3853.5|3852.5|3853.5|3853|3854.5|3854|3853|3852.5|2421
1621430510000|2021-05-19 13:21:50|3853|3852.5|3854.5|3853.5|3854.5|3853.5|3853|3852.5|1154
1621430520000|2021-05-19 13:22:00|3854|3853|3853.5|3853|3854|3853.5|3853|3852.5|1573
1621430530000|2021-05-19 13:22:10|3853|3852.5|3854|3853.5|3854.5|3853.5|3853|3852.5|2495
1621430540000|2021-05-19 13:22:20|3854.5|3854|3854.5|3854|3854.5|3854|3854|3853.5|645
1621430550000|2021-05-19 13:22:30|3854|3853.5|3854|3853.5|3854|3854|3854|3853.5|765
1621430560000|2021-05-19 13:22:40|3854.5|3853|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|1315
1621430570000|2021-05-19 13:22:50|3853|3853|3854|3853|3854.5|3853.5|3853|3853|1822
1621430580000|2021-05-19 13:23:00|3853.5|3852.5|3853|3852.5|3854|3853|3853|3852.5|1107
1621430590000|2021-05-19 13:23:10|3852.5|3852|3853|3852.5|3853.5|3852.5|3852.5|3852|1062
1621430600000|2021-05-19 13:23:20|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|1059
1621430610000|2021-05-19 13:23:30|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|1046
1621430620000|2021-05-19 13:23:40|3852.5|3852|3852|3851.5|3853|3852.5|3852|3851|2339
1621430630000|2021-05-19 13:23:50|3851.5|3851|3852.5|3852|3852.5|3852|3851|3850.5|767
1621430640000|2021-05-19 13:24:00|3853|3852.5|3854.5|3854|3854.5|3854|3853|3852.5|641
1621430650000|2021-05-19 13:24:10|3855|3854.5|3856|3855|3856|3855|3854.5|3854.5|123
1621430660000|2021-05-19 13:24:20|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|494
1621430670000|2021-05-19 13:24:30|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|2
1621430680000|2021-05-19 13:24:40|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|1205
1621430690000|2021-05-19 13:24:50|3855|3854|3855|3854|3855|3854.5|3854.5|3853.5|150
1621430700000|2021-05-19 13:25:00|3854.5|3854.5|3853.5|3853|3855.5|3854.5|3853.5|3853|449
1621430710000|2021-05-19 13:25:10|3853|3852.5|3854|3853.5|3854.5|3853.5|3853|3852|14
1621430720000|2021-05-19 13:25:20|3853.5|3853|3852.5|3852|3854|3853|3852.5|3852|93
1621430730000|2021-05-19 13:25:30|3853|3852.5|3853|3852.5|3853.5|3852.5|3853|3852|348
1621430740000|2021-05-19 13:25:40|3853.5||3853||3853.5||3853||0
1621430750000|2021-05-19 13:25:50|3852.5|3852|3854|3853.5|3854.5|3853.5|3852.5|3852|1026
1621430760000|2021-05-19 13:26:00|3853.5|3853|3853|3852.5|3854|3853.5|3852.5|3852|1614
1621430770000|2021-05-19 13:26:10|3853.5|3853|3854|3853|3854|3853|3853.5|3853|123
1621430780000|2021-05-19 13:26:20|3853.5|3852.5|3853|3852.5|3853.5|3853|3853|3852.5|861
1621430790000|2021-05-19 13:26:30|3852.5|3852|3852.5|3851.5|3852.5|3852|3852|3851|721
1621430800000|2021-05-19 13:26:40||3852||3852||3852||3852|150
1621430810000|2021-05-19 13:26:50|3852|3851.5|3851.5|3850.5|3852|3851.5|3851.5|3850.5|1287
1621430820000|2021-05-19 13:27:00|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|91
1621430830000|2021-05-19 13:27:10|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|340
1621430840000|2021-05-19 13:27:20|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|53
1621430850000|2021-05-19 13:27:30|3851.5|3850.5|3851.5|3851|3851.5|3851|3851.5|3850|189
1621430860000|2021-05-19 13:27:40|3852|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3851|264
1621430870000|2021-05-19 13:27:50|3851.5|3851|3851.5|3851|3852|3851|3851.5|3850.5|2709
1621430880000|2021-05-19 13:28:00|3852|3850.5|3853|3852|3853|3852|3852|3850.5|3182
1621430890000|2021-05-19 13:28:10|3852.5|3851.5|3852|3851.5|3853|3852|3852|3851.5|150
1621430900000|2021-05-19 13:28:20|3851.5|3850.5|3851.5|3851|3851.5|3851|3851.5|3850.5|1253
1621430910000|2021-05-19 13:28:30|3852|3850.5|3852.5|3852|3853|3852|3852|3850.5|1810
1621430920000|2021-05-19 13:28:40|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|627
1621430930000|2021-05-19 13:28:50|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|93
1621430940000|2021-05-19 13:29:00|3853|3852|3852|3851.5|3853|3852|3852|3851.5|1128
1621430950000|2021-05-19 13:29:10|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3850.5|1785
1621430960000|2021-05-19 13:29:20|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|809
1621430970000|2021-05-19 13:29:30||3850.5||3851||3851||3850.5|3391
1621430980000|2021-05-19 13:29:40||3850.5||3851||3851||3850.5|3712
1621430990000|2021-05-19 13:29:50|3852|3850.5|3853|3852|3853|3852.5|3852|3850.5|649
1621431000000|2021-05-19 13:30:00|3852.5|3852.5|3853.5|3852.5|3855|3854.5|3848.5|3848|13153
1621431010000|2021-05-19 13:30:10|3854|3853|3854.5|3853.5|3857.5|3857|3853.5|3853|1962
1621431020000|2021-05-19 13:30:20|3854|3853|3852|3851.5|3854.5|3854|3852|3851.5|1283
1621431030000|2021-05-19 13:30:30|3851.5|3851|3849.5|3849|3851.5|3851|3849.5|3848.5|1467
1621431040000|2021-05-19 13:30:40|3849|3848.5|3847.5|3847|3850|3849.5|3846.5|3846|4141
1621431050000|2021-05-19 13:30:50|3848|3847.5|3851.5|3851|3852|3851|3848|3847.5|3989
1621431060000|2021-05-19 13:31:00|3852|3851.5|3851.5|3850.5|3855.5|3854|3851|3850|2952
1621431070000|2021-05-19 13:31:10|3852|3851|3851.5|3851|3853|3852|3851|3850|1362
1621431080000|2021-05-19 13:31:20|3851|3850.5|3847|3846|3851|3850.5|3846.5|3846|2528
1621431090000|2021-05-19 13:31:30|3846.5|3846.5|3843.5|3843|3847.5|3846.5|3843.5|3843|2385
1621431100000|2021-05-19 13:31:40|3844|3843.5|3844.5|3844|3846|3845.5|3843.5|3842.5|3223
1621431110000|2021-05-19 13:31:50|3844|3843.5|3843|3842.5|3844|3843.5|3842.5|3842|2349
1621431120000|2021-05-19 13:32:00|3842.5|3842|3842|3841|3844|3843.5|3841.5|3841|7070
1621431130000|2021-05-19 13:32:10|3841.5|3841.5|3843|3842.5|3844|3843.5|3841.5|3841.5|3462
1621431140000|2021-05-19 13:32:20|3842.5|3842|3846.5|3845.5|3846.5|3845.5|3842.5|3841.5|1693
1621431150000|2021-05-19 13:32:30|3846|3845|3843|3842.5|3847|3846|3842.5|3842|2951
1621431160000|2021-05-19 13:32:40|3843.5|3842|3847.5|3847|3848|3847|3843|3842|854
1621431170000|2021-05-19 13:32:50|3847|3846.5|3845.5|3844.5|3849|3848|3845|3844.5|2691
1621431180000|2021-05-19 13:33:00|3845|3844|3844.5|3843.5|3845|3844|3842.5|3841.5|2987
1621431190000|2021-05-19 13:33:10|3845|3844|3845|3844|3845.5|3844.5|3842.5|3842|1087
1621431200000|2021-05-19 13:33:20|3844.5|3843.5|3843|3842|3845|3844|3843|3842|994
1621431210000|2021-05-19 13:33:30|3842.5|3842.5|3841.5|3840.5|3843|3842.5|3841|3840.5|1620
1621431220000|2021-05-19 13:33:40|3842|3841|3841.5|3841|3843|3842|3840.5|3840|7994
1621431230000|2021-05-19 13:33:50|3842|3841.5|3844|3843.5|3844.5|3843.5|3842|3841|3198
1621431240000|2021-05-19 13:34:00|3844.5|3844|3846|3845|3846.5|3845.5|3843.5|3842.5|6142
1621431250000|2021-05-19 13:34:10|3846.5|3845.5|3846|3845|3846.5|3846|3844.5|3843.5|1239
1621431260000|2021-05-19 13:34:20|3846.5|3845.5|3849.5|3848.5|3850.5|3849.5|3846.5|3845|1802
1621431270000|2021-05-19 13:34:30|3850|3849|3849|3847.5|3850.5|3849.5|3848|3847|226
1621431280000|2021-05-19 13:34:40|3848.5|3848|3850.5|3849.5|3851.5|3850.5|3848.5|3848|1381
1621431290000|2021-05-19 13:34:50|3850|3850|3851.5|3850.5|3853|3852.5|3850|3849.5|1207
1621431300000|2021-05-19 13:35:00|3852|3851|3849|3848.5|3852.5|3852|3848.5|3848|670
1621431310000|2021-05-19 13:35:10|3848.5|3848|3846.5|3845.5|3849|3848|3846|3845|2871
1621431320000|2021-05-19 13:35:20|3846|3846|3847|3845.5|3847.5|3847|3846|3845|2485
1621431330000|2021-05-19 13:35:30|3846.5|3846|3848|3847.5|3848.5|3847.5|3846.5|3845.5|1257
1621431340000|2021-05-19 13:35:40|3848.5|3848|3847.5|3846.5|3849.5|3849|3847.5|3846.5|1298
1621431350000|2021-05-19 13:35:50|3847|3846|3847|3846|3847.5|3846.5|3846|3845.5|1182
1621431360000|2021-05-19 13:36:00|3846.5|3846.5|3847.5|3846.5|3849|3848.5|3846.5|3846|1625
1621431370000|2021-05-19 13:36:10|3848|3847|3848|3847|3848.5|3848|3847|3846|1303
1621431380000|2021-05-19 13:36:20|3848.5|3847.5|3846.5|3846|3849|3848|3846.5|3846|5244
1621431390000|2021-05-19 13:36:30|3847|3846.5|3846|3845|3847|3846.5|3845.5|3845|976
1621431400000|2021-05-19 13:36:40|3845.5|3844.5|3845.5|3844.5|3846|3845.5|3844|3843|6727
1621431410000|2021-05-19 13:36:50|3845|3844|3844.5|3844|3847|3846|3844.5|3843.5|6889
1621431420000|2021-05-19 13:37:00|3845|3843.5|3842.5|3842|3845.5|3844.5|3842.5|3842|5995
1621431430000|2021-05-19 13:37:10|3843|3842.5|3843|3842|3844|3843|3842.5|3842|1055
1621431440000|2021-05-19 13:37:20|3843.5|3842.5|3843.5|3842.5|3845|3843.5|3842.5|3841|4735
1621431450000|2021-05-19 13:37:30|3843|3842|3842|3841.5|3843|3842.5|3841.5|3841|1920
1621431460000|2021-05-19 13:37:40|3841.5|3841|3841|3840|3842|3841.5|3840|3839.5|4679
1621431470000|2021-05-19 13:37:50|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|705
1621431480000|2021-05-19 13:38:00|3841.5|3841|3841|3840|3843|3842|3840|3839.5|5564
1621431490000|2021-05-19 13:38:10|3840.5|3839.5|3842|3841|3843|3842.5|3840.5|3839.5|6236
1621431500000|2021-05-19 13:38:20|3841.5|3840.5|3844|3843|3844|3843|3840.5|3840|1144
1621431510000|2021-05-19 13:38:30|3843.5|3843.5|3841.5|3841|3844|3843.5|3841|3840.5|2105
1621431520000|2021-05-19 13:38:40|3841|3840.5|3840|3839.5|3842|3841.5|3839.5|3839|1500
1621431530000|2021-05-19 13:38:50|3840.5|3839|3841.5|3840.5|3842|3841.5|3840.5|3839|1498
1621431540000|2021-05-19 13:39:00|3842|3841|3839.5|3839|3842|3841|3839.5|3839|1124
1621431550000|2021-05-19 13:39:10|3840|3839.5|3841.5|3840.5|3841.5|3840.5|3839.5|3839|2736
1621431560000|2021-05-19 13:39:20|3841|3840|3841|3840.5|3841|3840.5|3840.5|3839.5|2124
1621431570000|2021-05-19 13:39:30|3841.5|3841|3843.5|3842.5|3844.5|3843.5|3841.5|3840.5|3458
1621431580000|2021-05-19 13:39:40|3844|3842|3845.5|3844.5|3845.5|3844.5|3842.5|3842|2146
1621431590000|2021-05-19 13:39:50|3846|3845|3846.5|3845.5|3848|3847.5|3846|3845|2260
1621431600000|2021-05-19 13:40:00|3846|3845|3846.5|3846|3847|3846.5|3845|3844.5|2126
1621431610000|2021-05-19 13:40:10|3847|3846.5|3843.5|3843|3847.5|3846.5|3843.5|3843|764
1621431620000|2021-05-19 13:40:20|3844|3843.5|3844|3843.5|3844|3843.5|3842.5|3842|1167
1621431630000|2021-05-19 13:40:30|3843.5|3843|3841.5|3841|3844|3843|3841.5|3841|2452
1621431640000|2021-05-19 13:40:40|3841|3840.5|3839|3838.5|3841|3840.5|3839|3838.5|4521
1621431650000|2021-05-19 13:40:50|3838.5|3838|3838|3837.5|3839|3838.5|3837.5|3837|2583
1621431660000|2021-05-19 13:41:00|3837.5|3837|3836|3835.5|3837.5|3837|3835.5|3835|2276
1621431670000|2021-05-19 13:41:10|3836.5|3836|3833.5|3832.5|3837.5|3836.5|3833.5|3832.5|3032
1621431680000|2021-05-19 13:41:20|3833|3832|3834.5|3834|3835|3834.5|3833|3832|1430
1621431690000|2021-05-19 13:41:30|3834|3833.5|3835.5|3834.5|3836|3835.5|3834|3833|1111
1621431700000|2021-05-19 13:41:40|3836|3835|3835.5|3834.5|3836.5|3836|3833.5|3833|27127
1621431710000|2021-05-19 13:41:50|3835|3835|3833.5|3832.5|3836|3835.5|3833.5|3832.5|3210
1621431720000|2021-05-19 13:42:00|3833|3832|3835|3834|3835|3834|3833|3832|1457
1621431730000|2021-05-19 13:42:10|3835.5|3834.5|3835|3834|3837|3836|3835|3834|495
1621431740000|2021-05-19 13:42:20|3834.5|3833.5|3834.5|3834|3835|3834.5|3834|3833|689
1621431750000|2021-05-19 13:42:30|3835|3833.5|3835|3834.5|3835.5|3834.5|3834.5|3833.5|1563
1621431760000|2021-05-19 13:42:40|3834.5|3834|3834|3833.5|3834.5|3834|3832.5|3832|1115
1621431770000|2021-05-19 13:42:50|3833.5|3833|3835.5|3834.5|3836|3835|3833|3832.5|667
1621431780000|2021-05-19 13:43:00|3836|3835|3836.5|3835.5|3837.5|3836.5|3836|3835|334
1621431790000|2021-05-19 13:43:10|3837|3836|3838|3837.5|3839.5|3838|3836.5|3835.5|264
1621431800000|2021-05-19 13:43:20|3838.5|3838|3838|3837|3839|3838|3837.5|3837|145
1621431810000|2021-05-19 13:43:30|3838.5|3837.5|3839|3838.5|3840|3839|3838.5|3837.5|246
1621431820000|2021-05-19 13:43:40|3838.5|3838|3837.5|3836.5|3839.5|3838.5|3835.5|3835|4522
1621431830000|2021-05-19 13:43:50|3837|3837|3836|3835|3837.5|3837|3835|3834.5|324
1621431840000|2021-05-19 13:44:00|3835.5|3834.5|3835.5|3835|3836|3835|3833.5|3833|1476
1621431850000|2021-05-19 13:44:10|3835|3834.5|3836|3835|3836.5|3835.5|3834.5|3833.5|628
1621431860000|2021-05-19 13:44:20|3835.5|3834.5|3835|3834|3836|3835|3834|3833.5|1043
1621431870000|2021-05-19 13:44:30|3834.5|3833.5|3834|3833.5|3835.5|3834.5|3833|3832.5|198
1621431880000|2021-05-19 13:44:40|3834.5|3834|3835|3834|3836|3835|3834|3833.5|658
1621431890000|2021-05-19 13:44:50|3834.5|3833.5|3835.5|3835|3836|3835|3834|3833|296
1621431900000|2021-05-19 13:45:00|3835|3834.5|3835|3834.5|3836.5|3835.5|3834|3833|2654
1621431910000|2021-05-19 13:45:10|3835.5|3834|3835|3834.5|3835.5|3835|3834|3833|1949
1621431920000|2021-05-19 13:45:20|3835.5|3835|3835.5|3834.5|3836.5|3836|3835|3834|6324
1621431930000|2021-05-19 13:45:30|3835|3834|3835|3834.5|3835.5|3835|3835|3834|645
1621431940000|2021-05-19 13:45:40|3835.5|3835|3837|3836.5|3837|3836.5|3835.5|3834.5|706
1621431950000|2021-05-19 13:45:50|3837.5|3836|3840.5|3840|3841|3840.5|3837.5|3836|645
1621431960000|2021-05-19 13:46:00|3840|3839.5|3837.5|3836.5|3840|3839.5|3837.5|3836.5|490
1621431970000|2021-05-19 13:46:10|3837|3837|3838|3837|3840|3839|3837|3836|4976
1621431980000|2021-05-19 13:46:20|3837.5|3836.5|3835.5|3835|3838|3837|3835.5|3835|476
1621431990000|2021-05-19 13:46:30|3835|3834.5|3832|3831.5|3835.5|3835|3832|3831.5|2347
1621432000000|2021-05-19 13:46:40|3832.5|3832|3831.5|3831|3832.5|3832|3831.5|3831|2690
1621432010000|2021-05-19 13:46:50|3831|3830.5|3832.5|3832|3833|3832|3830.5|3830|3387
1621432020000|2021-05-19 13:47:00|3833|3831.5|3832|3831.5|3833|3832.5|3831.5|3831|5702
1621432030000|2021-05-19 13:47:10|3831.5|3831|3832|3831|3832.5|3831.5|3831|3830.5|1695
1621432040000|2021-05-19 13:47:20|3831.5|3831.5|3832.5|3832|3832.5|3832|3831|3830.5|1092
1621432050000|2021-05-19 13:47:30|3833|3831.5|3833|3832.5|3834|3833|3832.5|3831.5|455
1621432060000|2021-05-19 13:47:40|3833.5|3833|3832.5|3832|3834.5|3834|3832|3831.5|1782
1621432070000|2021-05-19 13:47:50|3833|3832.5|3835|3834.5|3835.5|3835|3832.5|3832|1435
1621432080000|2021-05-19 13:48:00|3834.5|3834|3836|3835|3836|3835.5|3833|3832.5|2226
1621432090000|2021-05-19 13:48:10|3835.5|3835.5|3834.5|3834|3836|3835.5|3834.5|3834|365
1621432100000|2021-05-19 13:48:20|3835|3834.5|3835|3834.5|3835.5|3835|3833.5|3833|1251
1621432110000|2021-05-19 13:48:30|3834.5|3834|3834.5|3833.5|3835|3834.5|3834|3833|1328
1621432120000|2021-05-19 13:48:40|3834|3833|3832.5|3831.5|3834|3833|3832|3831.5|1484
1621432130000|2021-05-19 13:48:50|3832|3832|3831.5|3831|3832.5|3832|3831|3830|1229
1621432140000|2021-05-19 13:49:00|3832|3830.5|3831.5|3830.5|3833|3832.5|3831|3830|3382
1621432150000|2021-05-19 13:49:10|3831|3830|3831.5|3831|3832|3831|3830.5|3830|6327
1621432160000|2021-05-19 13:49:20|3832|3831.5|3831|3830.5|3832|3831.5|3830.5|3830|4174
1621432170000|2021-05-19 13:49:30|3830.5|3830|3831.5|3830.5|3831.5|3831|3830.5|3829.5|16615
1621432180000|2021-05-19 13:49:40|3831|3830|3831|3830|3831.5|3830.5|3830.5|3829.5|8800
1621432190000|2021-05-19 13:49:50|3830.5|3829.5|3831.5|3831|3831.5|3831|3830.5|3829.5|6691
1621432200000|2021-05-19 13:50:00|3831|3830.5|3830.5|3830|3832.5|3831.5|3830.5|3829.5|3394
1621432210000|2021-05-19 13:50:10||3829.5||3830||3830||3829.5|9191
1621432220000|2021-05-19 13:50:20|3831|3829.5|3830.5|3830|3831|3830.5|3830.5|3829.5|5974
1621432230000|2021-05-19 13:50:30||3829.5||3830||3830||3829.5|1784
1621432240000|2021-05-19 13:50:40|3831|3830.5|3833|3832|3833.5|3832.5|3831|3830.5|1222
1621432250000|2021-05-19 13:50:50|3833.5|3832.5|3837.5|3837|3837.5|3837|3833|3832.5|840
1621432260000|2021-05-19 13:51:00|3838|3837.5|3838|3837|3840.5|3839.5|3836|3835.5|3384
1621432270000|2021-05-19 13:51:10|3837.5|3837.5|3837|3836.5|3838|3837.5|3837|3836|3963
1621432280000|2021-05-19 13:51:20|3837.5|3836|3834.5|3834|3837.5|3836.5|3834.5|3834|3479
1621432290000|2021-05-19 13:51:30|3835|3833.5|3834|3833|3835|3834|3833.5|3833|782
1621432300000|2021-05-19 13:51:40|3833.5|3832.5|3835.5|3834.5|3835.5|3834.5|3833|3832.5|296
1621432310000|2021-05-19 13:51:50|3835|3835|3836|3835|3836|3835|3835|3834|40
1621432320000|2021-05-19 13:52:00|3835.5|3834.5|3836.5|3836|3837|3836.5|3835.5|3834.5|1378
1621432330000|2021-05-19 13:52:10|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3835.5|1053
1621432340000|2021-05-19 13:52:20|3836|3835.5|3836|3835.5|3836.5|3836|3836|3835|239
1621432350000|2021-05-19 13:52:30|3835.5|3835|3833.5|3832.5|3835.5|3835|3832.5|3832|347
1621432360000|2021-05-19 13:52:40|3833|3833|3830.5|3830|3833|3833|3830.5|3830|5488
1621432370000|2021-05-19 13:52:50|3831|3829.5|3831.5|3830.5|3833|3832|3831|3829.5|10453
1621432380000|2021-05-19 13:53:00|3831|3830|3830.5|3830|3831|3830.5|3830.5|3829.5|3372
1621432390000|2021-05-19 13:53:10|3831|3829.5|3831.5|3830.5|3831.5|3830.5|3831|3829.5|1751
1621432400000|2021-05-19 13:53:20|3831|3830|3830.5|3830|3831|3830|3830.5|3829.5|4760
1621432410000|2021-05-19 13:53:30||3829.5||3830||3830||3829.5|2414
1621432420000|2021-05-19 13:53:40|3830|3829.5|3829.5|3829|3830|3830|3829|3828|6581
1621432430000|2021-05-19 13:53:50|3830|3829.5|3829.5|3829|3830|3829.5|3829|3828.5|1369
1621432440000|2021-05-19 13:54:00|3829|3828.5|3831|3830|3831|3830.5|3829|3828|1331
1621432450000|2021-05-19 13:54:10|3830.5|3829.5|3833|3832.5|3833|3832.5|3830.5|3829.5|1245
1621432460000|2021-05-19 13:54:20|3833.5|3832|3833.5|3833|3834.5|3833.5|3833|3832|2878
1621432470000|2021-05-19 13:54:30|3833|3832.5|3834.5|3833.5|3834.5|3834|3833|3832|849
1621432480000|2021-05-19 13:54:40|3834|3834|3834.5|3834|3836.5|3836|3834|3834|5009
1621432490000|2021-05-19 13:54:50|3835|3834.5|3833|3832.5|3835.5|3834.5|3833|3832|526
1621432500000|2021-05-19 13:55:00|3832.5|3832|3831|3830.5|3833|3832.5|3831|3830.5|1595
1621432510000|2021-05-19 13:55:10|3830.5|3830|3831|3830.5|3831.5|3831|3830.5|3829.5|6688
1621432520000|2021-05-19 13:55:20|3830.5|3830|3829.5|3828.5|3831|3830|3829|3828.5|1402
1621432530000|2021-05-19 13:55:30|3828.5|3828|3828|3827|3829.5|3828.5|3828|3827|882
1621432540000|2021-05-19 13:55:40|3827.5|3827.5|3828|3827.5|3828.5|3828|3827.5|3827|1064
1621432550000|2021-05-19 13:55:50|3828.5|3828|3828.5|3827.5|3829.5|3828.5|3827.5|3826.5|659
1621432560000|2021-05-19 13:56:00|3828|3827|3826.5|3826|3828.5|3828|3826.5|3826|2491
1621432570000|2021-05-19 13:56:10|3827|3826.5|3826.5|3825.5|3828.5|3828|3826|3825|25724
1621432580000|2021-05-19 13:56:20|3826|3825|3825|3824|3826|3825|3825|3824|2404
1621432590000|2021-05-19 13:56:30|3824.5|3824.5|3825|3824.5|3825|3824.5|3824.5|3824.5|448
1621432600000|2021-05-19 13:56:40|3825.5|3825|3825.5|3824.5|3826.5|3826|3825|3824.5|788
1621432610000|2021-05-19 13:56:50|3826|3825|3830.5|3830|3831.5|3831|3825.5|3825|5829
1621432620000|2021-05-19 13:57:00|3831|3830.5|3829|3828.5|3831.5|3830.5|3829|3828.5|1810
1621432630000|2021-05-19 13:57:10|3828.5|3828|3827.5|3827|3829|3828|3827.5|3826.5|605
1621432640000|2021-05-19 13:57:20|3827|3826.5|3829.5|3829|3830|3829|3827|3826.5|1279
1621432650000|2021-05-19 13:57:30|3829|3828.5|3828|3827.5|3830.5|3829|3828|3827|4719
1621432660000|2021-05-19 13:57:40|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827|275
1621432670000|2021-05-19 13:57:50|3827.5|3827|3830|3829|3830|3829|3827.5|3827|391
1621432680000|2021-05-19 13:58:00|3830.5|3829.5|3828.5|3827.5|3831|3830|3828.5|3827.5|1268
1621432690000|2021-05-19 13:58:10|3828|3827|3827|3826.5|3828.5|3827.5|3827|3826.5|685
1621432700000|2021-05-19 13:58:20|3826.5|3826|3827|3826.5|3827.5|3826.5|3826|3825|470
1621432710000|2021-05-19 13:58:30|3827.5|3826|3827|3826|3827.5|3826|3826.5|3825.5|6434
1621432720000|2021-05-19 13:58:40|3827.5|3826.5|3828|3827|3828|3827|3827|3826|1531
1621432730000|2021-05-19 13:58:50|3827.5|3826.5|3828.5|3828|3828.5|3828|3827.5|3826.5|1052
1621432740000|2021-05-19 13:59:00|3829|3828.5|3829.5|3828.5|3830.5|3829.5|3829|3828.5|1570
1621432750000|2021-05-19 13:59:10|3829|3828|3829.5|3828.5|3830|3829.5|3828.5|3828|7278
1621432760000|2021-05-19 13:59:20|3830|3829.5|3828.5|3828|3830.5|3830|3828.5|3827.5|2895
1621432770000|2021-05-19 13:59:30|3828|3827.5|3826.5|3826|3828|3828|3826.5|3826|9275
1621432780000|2021-05-19 13:59:40|3827|3826.5|3826|3825|3827|3826.5|3825.5|3825|4275
1621432790000|2021-05-19 13:59:50|3826.5|3825.5|3827.5|3826.5|3827.5|3827|3826|3825.5|1039
1621432800000|2021-05-19 14:00:00|3827|3826|3826|3825|3827|3826|3825|3824|1175
1621432810000|2021-05-19 14:00:10|3825.5|3824.5|3826|3825.5|3826|3825.5|3825.5|3824.5|263
1621432820000|2021-05-19 14:00:20|3825.5|3825|3825.5|3824.5|3826|3825.5|3825|3824.5|1544
1621432830000|2021-05-19 14:00:30|3826|3825|3824|3823.5|3826|3825.5|3824|3823|1582
1621432840000|2021-05-19 14:00:40|3824.5|3824|3824.5|3824|3825|3824.5|3824.5|3823.5|2605
1621432850000|2021-05-19 14:00:50|3825|3824.5|3823.5|3823|3825|3824.5|3823.5|3823|2382
1621432860000|2021-05-19 14:01:00|3824|3823.5|3824|3823.5|3824.5|3824|3824|3823.5|5042
1621432870000|2021-05-19 14:01:10|3824.5|3824|3824|3823.5|3825|3824.5|3824|3823|9334
1621432880000|2021-05-19 14:01:20|3824.5|3824|3820.5|3820|3824.5|3824|3820.5|3820|5899
1621432890000|2021-05-19 14:01:30|3821|3819.5|3821|3820.5|3821.5|3821|3820.5|3819.5|1873
1621432900000|2021-05-19 14:01:40|3820.5|3820|3819.5|3819|3821|3820.5|3819.5|3819|11045
1621432910000|2021-05-19 14:01:50|3819|3818.5|3817|3816.5|3819|3818.5|3816.5|3816|3611
1621432920000|2021-05-19 14:02:00|3817.5|3817|3812.5|3812|3817.5|3817|3812.5|3812|46408
1621432930000|2021-05-19 14:02:10|3812|3811.5|3812|3811.5|3813.5|3813|3811.5|3810.5|12811
1621432940000|2021-05-19 14:02:20|3812.5|3812|3812|3811.5|3814|3813|3812|3811|2864
1621432950000|2021-05-19 14:02:30|3811.5|3811|3812|3811.5|3812.5|3812|3811.5|3811|1488
1621432960000|2021-05-19 14:02:40|3812.5|3811|3807.5|3807|3812.5|3811.5|3806|3805|12204
1621432970000|2021-05-19 14:02:50|3808|3806.5|3807|3806|3809.5|3808.5|3807|3806|7016
1621432980000|2021-05-19 14:03:00|3806.5|3806.5|3807.5|3807|3808|3807.5|3806|3805.5|4556
1621432990000|2021-05-19 14:03:10|3807|3806.5|3806.5|3806|3808.5|3807.5|3806.5|3806|2413
1621433000000|2021-05-19 14:03:20|3806|3805.5|3806.5|3806|3807|3806.5|3805|3804.5|5116
1621433010000|2021-05-19 14:03:30|3806|3805.5|3806|3805|3807|3806|3806|3805|1481
1621433020000|2021-05-19 14:03:40|3805.5|3804.5|3802|3801|3805.5|3804.5|3801.5|3801|11058
1621433030000|2021-05-19 14:03:50|3802.5|3801.5|3804.5|3803.5|3805.5|3805|3802|3801.5|4167
1621433040000|2021-05-19 14:04:00|3804|3803|3803|3802|3805|3804.5|3803|3802|1960
1621433050000|2021-05-19 14:04:10|3803.5|3802.5|3803.5|3802.5|3804.5|3803.5|3802|3801.5|1881
1621433060000|2021-05-19 14:04:20|3804|3803|3804|3803|3805|3804.5|3803.5|3802.5|3976
1621433070000|2021-05-19 14:04:30|3803.5|3802.5|3804|3803|3806|3805.5|3803|3802.5|5763
1621433080000|2021-05-19 14:04:40|3804.5|3803.5|3803.5|3802.5|3805.5|3804.5|3803|3802|4351
1621433090000|2021-05-19 14:04:50|3803|3802|3805|3804|3805.5|3804.5|3803|3802|6014
1621433100000|2021-05-19 14:05:00|3804.5|3804.5|3805.5|3804.5|3805.5|3805|3803.5|3803|2852
1621433110000|2021-05-19 14:05:10|3806|3805|3809|3808|3809|3808|3806|3805|1360
1621433120000|2021-05-19 14:05:20|3808.5|3807.5|3813.5|3812.5|3813.5|3812.5|3808|3807|1699
1621433130000|2021-05-19 14:05:30|3813|3813|3812.5|3812|3815|3813.5|3812.5|3812|1241
1621433140000|2021-05-19 14:05:40|3812|3811.5|3812.5|3811.5|3812.5|3812|3811|3810.5|2072
1621433150000|2021-05-19 14:05:50|3813|3812|3812|3811.5|3814.5|3813.5|3812|3811.5|777
1621433160000|2021-05-19 14:06:00|3812.5|3812|3812|3811.5|3813.5|3812.5|3812|3811|4041
1621433170000|2021-05-19 14:06:10|3811.5|3811|3811.5|3810.5|3811.5|3811.5|3809|3808.5|9997
1621433180000|2021-05-19 14:06:20|3811|3811|3814.5|3813.5|3814.5|3813.5|3811|3811|2354
1621433190000|2021-05-19 14:06:30|3814|3813|3815.5|3814.5|3817.5|3816.5|3813.5|3813|1034
1621433200000|2021-05-19 14:06:40|3815|3814|3817|3816|3818|3817|3815|3814|596
1621433210000|2021-05-19 14:06:50|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3814|3813|848
1621433220000|2021-05-19 14:07:00|3815|3814|3816.5|3816|3816.5|3816|3815|3814|100
1621433230000|2021-05-19 14:07:10|3816|3815.5|3816|3815|3816|3815.5|3815|3814|556
1621433240000|2021-05-19 14:07:20|3816.5|3815.5|3816.5|3815.5|3819|3818|3816|3815|1143
1621433250000|2021-05-19 14:07:30|3816|3815|3815|3813.5|3816.5|3815|3814.5|3813|107
1621433260000|2021-05-19 14:07:40|3814.5|3814|3814|3813.5|3815|3814|3813.5|3812|514
1621433270000|2021-05-19 14:07:50|3814.5|3813|3814.5|3813.5|3814.5|3814|3814|3813|709
1621433280000|2021-05-19 14:08:00|3815|3814|3812|3811.5|3815.5|3815|3812|3811|4678
1621433290000|2021-05-19 14:08:10|3811.5|3811|3811|3810.5|3812.5|3812|3809.5|3808.5|10472
1621433300000|2021-05-19 14:08:20|3810.5|3810|3807|3806|3810.5|3810|3807|3806|1978
1621433310000|2021-05-19 14:08:30|3807.5|3805.5|3807|3806|3807.5|3806|3806.5|3805.5|184
1621433320000|2021-05-19 14:08:40|3806.5|3806.5|3806|3805|3807|3806.5|3805.5|3805|509
1621433330000|2021-05-19 14:08:50|3805.5|3805.5|3806.5|3805.5|3807|3806.5|3805.5|3805|990
1621433340000|2021-05-19 14:09:00|3806|3805|3805.5|3804.5|3806.5|3805.5|3804|3803|28237
1621433350000|2021-05-19 14:09:10|3806|3805|3806.5|3805.5|3806.5|3805.5|3804.5|3804|2123
1621433360000|2021-05-19 14:09:20|3807|3806|3806|3805|3807.5|3806.5|3806|3805|1031
1621433370000|2021-05-19 14:09:30|3805.5|3804.5|3805.5|3804.5|3806|3805|3803.5|3802.5|5187
1621433380000|2021-05-19 14:09:40|3805|3804|3805|3804|3805.5|3804.5|3804.5|3803.5|706
1621433390000|2021-05-19 14:09:50|3805.5|3803.5|3803.5|3803|3805.5|3803.5|3803.5|3803|431
1621433400000|2021-05-19 14:10:00|3804|3802.5|3802.5|3801.5|3804.5|3804|3802|3801.5|23496
1621433410000|2021-05-19 14:10:10|3802|3801|3803|3801.5|3803|3802|3801.5|3801|2004
1621433420000|2021-05-19 14:10:20|3803.5|3802|3803|3802|3803.5|3803|3803|3802|1116
1621433430000|2021-05-19 14:10:30|3802.5|3801.5|3801.5|3801|3803|3802.5|3801.5|3801|382
1621433440000|2021-05-19 14:10:40|3802|3801.5|3802|3801|3802.5|3801.5|3801.5|3801|1999
1621433450000|2021-05-19 14:10:50|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|512
1621433460000|2021-05-19 14:11:00|3802.5|3802|3803|3802|3803.5|3802.5|3802.5|3801.5|2222
1621433470000|2021-05-19 14:11:10|3802.5|3801.5|3803.5|3802.5|3804|3803.5|3802.5|3801.5|5522
1621433480000|2021-05-19 14:11:20|3803|3802|3804|3803|3804.5|3804|3802.5|3802|2480
1621433490000|2021-05-19 14:11:30|3804.5|3803.5|3802.5|3802|3804.5|3803.5|3802.5|3802|5162
1621433500000|2021-05-19 14:11:40|3803|3801.5|3804|3803|3804|3803|3803|3801.5|4179
1621433510000|2021-05-19 14:11:50|3804.5|3803.5|3803|3802|3804.5|3804|3802.5|3801.5|2499
1621433520000|2021-05-19 14:12:00|3803.5|3802.5|3803|3802.5|3804.5|3804|3803|3802.5|736
1621433530000|2021-05-19 14:12:10|3803.5|3803|3801.5|3801|3803.5|3803|3801.5|3800.5|11236
1621433540000|2021-05-19 14:12:20|3801|3800.5|3802|3801.5|3802|3801.5|3801|3800.5|1410
1621433550000|2021-05-19 14:12:30|3802.5|3802|3803|3802|3803.5|3803|3802.5|3802|1252
1621433560000|2021-05-19 14:12:40|3803.5|3802.5|3803|3802|3803.5|3803|3803|3802|878
1621433570000|2021-05-19 14:12:50|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|85
1621433580000|2021-05-19 14:13:00|3804|3803|3805|3804|3806|3805|3803.5|3803|4297
1621433590000|2021-05-19 14:13:10|3805.5|3805|3805|3804|3808|3807|3802.5|3802|29630
1621433600000|2021-05-19 14:13:20|3804.5|3803.5|3806|3805.5|3806.5|3805.5|3804|3803.5|2167
1621433610000|2021-05-19 14:13:30|3806.5|3805|3805|3804.5|3806.5|3806|3805|3804.5|4657
1621433620000|2021-05-19 14:13:40|3804.5|3804|3804|3803|3805|3804|3803.5|3803|3301
1621433630000|2021-05-19 14:13:50|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803|1623
1621433640000|2021-05-19 14:14:00|3805.5|3804.5|3806.5|3805.5|3808|3807|3805|3804|3065
1621433650000|2021-05-19 14:14:10|3807|3806|3807.5|3806|3807.5|3806.5|3806|3805|1565
1621433660000|2021-05-19 14:14:20|3807|3806.5|3809|3808|3809|3808.5|3807|3806.5|334
1621433670000|2021-05-19 14:14:30|3808.5|3807.5|3807.5|3806.5|3809|3808|3806.5|3805.5|3119
1621433680000|2021-05-19 14:14:40|3807|3806|3805|3804|3807|3806.5|3804.5|3804|8034
1621433690000|2021-05-19 14:14:50|3805.5|3804.5|3807|3806|3807|3806.5|3805|3804|3199
1621433700000|2021-05-19 14:15:00|3806.5|3805.5|3802|3801|3806.5|3805.5|3802|3801|7419
1621433710000|2021-05-19 14:15:10|3801.5|3800.5|3801.5|3801|3802.5|3802|3801.5|3800.5|22321
1621433720000|2021-05-19 14:15:20|3801|3800.5|3801|3800.5|3801|3801|3801|3800.5|5670
1621433730000|2021-05-19 14:15:30|3801.5|3801|3800.5|3800|3801.5|3801|3800.5|3800|26720
1621433740000|2021-05-19 14:15:40|3801|3800.5|3801.5|3800.5|3801.5|3801|3800.5|3799.5|4662
1621433750000|2021-05-19 14:15:50|3801|3800|3802|3801|3803|3802|3801|3800|14707
1621433760000|2021-05-19 14:16:00|3802.5|3801.5|3804|3803|3804.5|3803.5|3802.5|3801.5|4472
1621433770000|2021-05-19 14:16:10|3804.5|3803.5|3804|3803.5|3804.5|3804|3803.5|3803|1697
1621433780000|2021-05-19 14:16:20|3804.5|3803|3804|3803|3804.5|3803.5|3802|3801.5|2853
1621433790000|2021-05-19 14:16:30|3803.5|3803.5|3803.5|3803|3804|3803.5|3803|3802.5|1711
1621433800000|2021-05-19 14:16:40|3804|3803.5|3805|3804.5|3805|3804.5|3803.5|3803|1591
1621433810000|2021-05-19 14:16:50|3804.5|3804|3805.5|3804.5|3806.5|3806|3804.5|3803.5|1906
1621433820000|2021-05-19 14:17:00|3806|3805|3806.5|3806|3806.5|3806|3805.5|3804.5|806
1621433830000|2021-05-19 14:17:10|3807|3806.5|3807|3806|3808|3807|3806|3805.5|4668
1621433840000|2021-05-19 14:17:20|3806.5|3806.5|3807.5|3806.5|3808|3807.5|3805.5|3805|4772
1621433850000|2021-05-19 14:17:30|3808|3807|3808.5|3807.5|3810|3809|3808|3807|752
1621433860000|2021-05-19 14:17:40|3808|3807|3809|3807.5|3809.5|3808.5|3807.5|3806.5|439
1621433870000|2021-05-19 14:17:50|3808.5|3807|3806|3805|3808.5|3807|3806|3805|1770
1621433880000|2021-05-19 14:18:00|3806.5|3805.5|3808|3807.5|3808.5|3807.5|3806|3805.5|1631
1621433890000|2021-05-19 14:18:10|3807.5|3807|3808.5|3808|3809|3808.5|3807.5|3806.5|1949
1621433900000|2021-05-19 14:18:20|3809|3808.5|3810|3809.5|3810|3809.5|3809|3808|826
1621433910000|2021-05-19 14:18:30|3810.5|3810|3810.5|3809.5|3810.5|3810|3810|3809|2179
1621433920000|2021-05-19 14:18:40|3810|3809|3809.5|3809|3810|3809.5|3809|3808.5|2227
1621433930000|2021-05-19 14:18:50|3810|3809.5|3811|3810.5|3811|3810.5|3810|3809|1241
1621433940000|2021-05-19 14:19:00|3811.5|3811|3812|3811|3813|3812|3811.5|3810.5|1804
1621433950000|2021-05-19 14:19:10|3811.5|3811.5|3813|3812|3813.5|3812.5|3811.5|3811|954
1621433960000|2021-05-19 14:19:20|3813.5|3812.5|3817|3816|3817|3816|3813.5|3812.5|24747
1621433970000|2021-05-19 14:19:30|3816.5|3816.5|3814.5|3814|3816.5|3816.5|3814|3813.5|1971
1621433980000|2021-05-19 14:19:40|3815|3814.5|3815.5|3815|3815.5|3815|3814.5|3813.5|734
1621433990000|2021-05-19 14:19:50|3815|3814.5|3814.5|3814|3815|3815|3814.5|3813.5|785
1621434000000|2021-05-19 14:20:00|3815|3813.5|3812.5|3812|3815|3814.5|3812.5|3811.5|5367
1621434010000|2021-05-19 14:20:10|3812|3811.5|3812|3811.5|3812|3811.5|3810.5|3810|1271
1621434020000|2021-05-19 14:20:20|3811.5|3811|3812.5|3811.5|3813|3812.5|3811.5|3810.5|922
1621434030000|2021-05-19 14:20:30|3812|3812|3813|3812.5|3813.5|3812.5|3812|3811.5|717
1621434040000|2021-05-19 14:20:40|3813.5|3813|3816|3815|3816|3815|3813.5|3812.5|470
1621434050000|2021-05-19 14:20:50|3816.5|3815.5|3817|3815.5|3817|3816.5|3815.5|3815|7233
1621434060000|2021-05-19 14:21:00|3817.5|3816|3813.5|3813|3818|3817|3813.5|3813|1257
1621434070000|2021-05-19 14:21:10|3813|3812.5|3811.5|3811|3814|3813|3811|3810|879
1621434080000|2021-05-19 14:21:20|3812|3811.5|3810.5|3810|3813|3812|3810.5|3810|4274
1621434090000|2021-05-19 14:21:30|3811|3810.5|3813|3812|3814|3813|3811|3810.5|10710
1621434100000|2021-05-19 14:21:40|3812.5|3812.5|3814.5|3813.5|3815|3813.5|3812.5|3811.5|5053
1621434110000|2021-05-19 14:21:50|3814|3813|3813|3812.5|3814.5|3813|3812.5|3811.5|304
1621434120000|2021-05-19 14:22:00|3813.5|3812|3815|3814|3815|3814|3813|3812|496
1621434130000|2021-05-19 14:22:10|3815.5|3814.5|3817|3816|3819|3818|3815.5|3814|3722
1621434140000|2021-05-19 14:22:20|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816|3815.5|576
1621434150000|2021-05-19 14:22:30|3817|3816|3817.5|3817|3817.5|3817|3816|3815.5|900
1621434160000|2021-05-19 14:22:40|3818|3817.5|3817.5|3816.5|3819.5|3818.5|3816.5|3816|414
1621434170000|2021-05-19 14:22:50|3818|3817|3820|3819|3820|3819|3818|3817|680
1621434180000|2021-05-19 14:23:00|3819.5|3819.5|3818|3817.5|3819.5|3819.5|3817.5|3816.5|1207
1621434190000|2021-05-19 14:23:10|3818.5|3818|3819|3818|3819.5|3818|3818|3817|456
1621434200000|2021-05-19 14:23:20|3818.5|3818.5|3817|3816|3818.5|3818.5|3817|3816|867
1621434210000|2021-05-19 14:23:30|3816.5|3816.5|3817|3816.5|3817.5|3817|3816.5|3816|970
1621434220000|2021-05-19 14:23:40|3817.5|3817|3820.5|3820|3821|3820|3817.5|3817|2010
1621434230000|2021-05-19 14:23:50|3820|3819.5|3823|3822|3823.5|3822.5|3820|3819.5|5699
1621434240000|2021-05-19 14:24:00|3822.5|3821.5|3822|3821|3825.5|3824.5|3821.5|3820.5|14045
1621434250000|2021-05-19 14:24:10|3821.5|3820.5|3818|3816.5|3822|3821|3817|3816|2190
1621434260000|2021-05-19 14:24:20|3817.5|3817|3817.5|3816.5|3818.5|3818|3817|3816|2807
1621434270000|2021-05-19 14:24:30|3817|3817|3818|3817|3818.5|3817.5|3817|3817|349
1621434280000|2021-05-19 14:24:40|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|1619
1621434290000|2021-05-19 14:24:50|3817|3816|3815.5|3815|3817|3816.5|3815.5|3814.5|4505
1621434300000|2021-05-19 14:25:00|3816|3815.5|3816.5|3815.5|3816.5|3816|3815|3814|4655
1621434310000|2021-05-19 14:25:10|3817|3816|3818|3817|3818|3817|3816.5|3816|2695
1621434320000|2021-05-19 14:25:20|3817.5|3816.5|3819.5|3818.5|3819.5|3819|3816.5|3815.5|2428
1621434330000|2021-05-19 14:25:30|3819|3817.5|3819|3818.5|3819|3818.5|3818|3817|2388
1621434340000|2021-05-19 14:25:40|3819.5|3818|3820|3819|3822|3821.5|3819.5|3818|20714
1621434350000|2021-05-19 14:25:50|3819.5|3818.5|3820|3819|3820.5|3819.5|3818|3817.5|1258
1621434360000|2021-05-19 14:26:00|3820.5|3819.5|3821|3819.5|3822|3821|3819.5|3819|1350
1621434370000|2021-05-19 14:26:10|3821.5|3820|3820.5|3819.5|3823|3822.5|3820.5|3819.5|1043
1621434380000|2021-05-19 14:26:20|3820|3819|3821.5|3820.5|3821.5|3820.5|3820|3819|1404
1621434390000|2021-05-19 14:26:30|3822|3821|3824|3823|3824|3823|3821|3820.5|407
1621434400000|2021-05-19 14:26:40|3824.5|3823.5|3823.5|3822.5|3825|3824|3823.5|3822.5|808
1621434410000|2021-05-19 14:26:50|3824|3823|3823|3822|3824.5|3823.5|3823|3822|1418
1621434420000|2021-05-19 14:27:00|3822.5|3822.5|3824|3823.5|3824.5|3823.5|3822.5|3822|585
1621434430000|2021-05-19 14:27:10|3824.5|3824|3824.5|3823.5|3826|3825|3824.5|3823.5|3369
1621434440000|2021-05-19 14:27:20|3824|3823|3826|3825|3827.5|3826.5|3823|3822|1770
1621434450000|2021-05-19 14:27:30|3825.5|3824.5|3827.5|3827|3828|3827|3825|3824|11131
1621434460000|2021-05-19 14:27:40|3828|3827.5|3827.5|3826.5|3828|3827.5|3827.5|3826.5|709
1621434470000|2021-05-19 14:27:50|3827|3827|3825.5|3824.5|3828|3827.5|3825|3824|1016
1621434480000|2021-05-19 14:28:00|3825|3824|3825|3824|3825|3824.5|3824|3822.5|626
1621434490000|2021-05-19 14:28:10|3825.5|3824.5|3825.5|3824.5|3826.5|3825.5|3825.5|3824.5|1294
1621434500000|2021-05-19 14:28:20|3826|3825|3826|3824.5|3826.5|3825|3825|3824|314
1621434510000|2021-05-19 14:28:30|3826.5|3825|3826.5|3826|3827|3826.5|3826|3825|1179
1621434520000|2021-05-19 14:28:40|3827|3825.5|3827.5|3826|3827.5|3827|3826.5|3825.5|3381
1621434530000|2021-05-19 14:28:50|3827|3825.5|3829|3828|3829.5|3828|3826.5|3825.5|3281
1621434540000|2021-05-19 14:29:00|3828.5|3827.5|3828.5|3827.5|3829|3828|3828|3827|3191
1621434550000|2021-05-19 14:29:10|3828|3828|3828|3827|3828.5|3828|3827.5|3826|2034
1621434560000|2021-05-19 14:29:20|3828.5|3827.5|3828|3827|3829|3828|3827.5|3826.5|1645
1621434570000|2021-05-19 14:29:30|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3825.5|3825|6302
1621434580000|2021-05-19 14:29:40|3828|3827|3828.5|3828|3829.5|3828|3828|3826.5|1324
1621434590000|2021-05-19 14:29:50|3829|3827.5|3830.5|3829.5|3831|3829.5|3829|3827.5|1169
1621434600000|2021-05-19 14:30:00|3830|3829|3828.5|3827.5|3830|3829|3825.5|3824|6496
1621434610000|2021-05-19 14:30:10|3829|3827|3829.5|3828|3830|3828.5|3828|3826.5|3676
1621434620000|2021-05-19 14:30:20|3829|3827.5|3828|3826.5|3829|3828|3827.5|3826.5|1854
1621434630000|2021-05-19 14:30:30|3828.5|3827|3824.5|3823.5|3828.5|3827.5|3824.5|3823.5|2738
1621434640000|2021-05-19 14:30:40|3824|3824|3826.5|3825.5|3826.5|3825.5|3824|3822.5|4571
1621434650000|2021-05-19 14:30:50|3826|3825|3826|3825.5|3826.5|3825.5|3825.5|3824.5|2234
1621434660000|2021-05-19 14:31:00|3826.5|3826|3828|3826.5|3829|3828|3826.5|3825.5|7583
1621434670000|2021-05-19 14:31:10|3827.5|3827|3832|3831|3832|3831|3827.5|3827|6209
1621434680000|2021-05-19 14:31:20|3831.5|3830.5|3831|3829.5|3831.5|3830.5|3830|3829.5|2578
1621434690000|2021-05-19 14:31:30|3830.5|3829|3829.5|3829|3830.5|3829.5|3829.5|3828.5|4827
1621434700000|2021-05-19 14:31:40|3830|3829.5|3830|3829|3830.5|3829.5|3829|3828.5|8539
1621434710000|2021-05-19 14:31:50|3830.5|3829.5|3830.5|3829.5|3831|3830|3830|3829|5286
1621434720000|2021-05-19 14:32:00|3831|3830|3830.5|3830|3833.5|3832|3830|3829|1376
1621434730000|2021-05-19 14:32:10|3831|3830.5|3832|3831|3832|3831|3830.5|3829.5|1240
1621434740000|2021-05-19 14:32:20|3831.5|3830.5|3831|3830.5|3831.5|3830.5|3830|3829|1789
1621434750000|2021-05-19 14:32:30|3831.5|3831|3833|3832|3833|3832.5|3831.5|3830.5|1113
1621434760000|2021-05-19 14:32:40|3832.5|3831.5|3831.5|3830|3833|3832|3831|3830|1484
1621434770000|2021-05-19 14:32:50|3831|3829.5|3830|3829.5|3831.5|3829.5|3829.5|3829|1074
1621434780000|2021-05-19 14:33:00|3829.5|3829|3829|3828.5|3830.5|3829|3829|3828|3565
1621434790000|2021-05-19 14:33:10|3828.5|3828|3828.5|3828|3829|3828.5|3828|3827.5|3461
1621434800000|2021-05-19 14:33:20|3829|3828.5|3827.5|3826.5|3829|3828.5|3827|3826.5|2988
1621434810000|2021-05-19 14:33:30|3828|3827|3830.5|3829.5|3830.5|3829.5|3827.5|3826.5|1979
1621434820000|2021-05-19 14:33:40|3831|3830|3833|3831.5|3833.5|3832.5|3830.5|3829.5|1140
1621434830000|2021-05-19 14:33:50|3832.5|3832|3834|3833|3834|3833|3832|3831.5|3882
1621434840000|2021-05-19 14:34:00|3834.5|3833.5|3832|3831|3834.5|3833.5|3831.5|3831|2293
1621434850000|2021-05-19 14:34:10|3832.5|3831.5|3830.5|3829.5|3832.5|3831.5|3829.5|3828.5|747
1621434860000|2021-05-19 14:34:20|3830|3830|3830.5|3830|3830.5|3830|3830|3829|205
1621434870000|2021-05-19 14:34:30|3831|3830.5|3832.5|3831.5|3833.5|3832|3830.5|3830|3326
1621434880000|2021-05-19 14:34:40|3833|3832|3833.5|3832.5|3834.5|3833.5|3832.5|3831.5|1662
1621434890000|2021-05-19 14:34:50|3834|3833|3833.5|3833|3834|3833.5|3833.5|3832.5|137
1621434900000|2021-05-19 14:35:00|3833|3832.5|3834.5|3833.5|3835|3834|3833|3832.5|2025
1621434910000|2021-05-19 14:35:10|3833.5|3833|3833|3832|3834|3833|3832|3831.5|849
1621434920000|2021-05-19 14:35:20|3832.5|3831.5|3832|3831|3833|3832|3831.5|3831|448
1621434930000|2021-05-19 14:35:30|3832.5|3831.5|3831.5|3830.5|3833|3832.5|3830.5|3830|1759
1621434940000|2021-05-19 14:35:40|3831|3830|3831|3830|3831|3830|3828.5|3828|3428
1621434950000|2021-05-19 14:35:50|3830.5|3829.5|3830.5|3830|3831.5|3830.5|3830|3829.5|88
1621434960000|2021-05-19 14:36:00|3831|3830.5|3831|3830|3831.5|3831|3830.5|3829.5|455
1621434970000|2021-05-19 14:36:10|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3829.5|3829|201
1621434980000|2021-05-19 14:36:20|3830|3829|3831|3830.5|3831.5|3830.5|3830|3829|12
1621434990000|2021-05-19 14:36:30|3830.5|3830|3829.5|3828.5|3831|3830|3828.5|3828|7119
1621435000000|2021-05-19 14:36:40|3829|3828|3827.5|3826.5|3829|3828|3827|3826.5|2488
1621435010000|2021-05-19 14:36:50|3827|3826|3826.5|3826|3827|3826.5|3826|3825|740
1621435020000|2021-05-19 14:37:00|3827|3826.5|3826|3825|3827|3826.5|3825.5|3824.5|735
1621435030000|2021-05-19 14:37:10|3826.5|3825.5|3828.5|3827.5|3829|3827.5|3826.5|3825.5|2866
1621435040000|2021-05-19 14:37:20|3829|3828.5|3829|3828|3829|3828.5|3827|3826|9996
1621435050000|2021-05-19 14:37:30|3829.5|3828.5|3827.5|3826.5|3830|3829.5|3826|3825.5|16071
1621435060000|2021-05-19 14:37:40|3828|3827|3828|3827|3828.5|3827.5|3827|3826|6816
1621435070000|2021-05-19 14:37:50|3827.5|3826.5|3830|3829|3830|3829.5|3827.5|3826.5|4581
1621435080000|2021-05-19 14:38:00|3829.5|3828.5|3827.5|3826.5|3830|3828.5|3827|3826.5|4456
1621435090000|2021-05-19 14:38:10|3827|3826|3828.5|3827.5|3828.5|3827.5|3827|3826|2294
1621435100000|2021-05-19 14:38:20|3828|3827|3827.5|3827|3828|3827.5|3827|3826|2169
1621435110000|2021-05-19 14:38:30|3827|3826.5|3828|3827.5|3828|3827.5|3826.5|3826|2561
1621435120000|2021-05-19 14:38:40|3827.5|3827|3826.5|3826|3828|3827|3826.5|3825.5|6965
1621435130000|2021-05-19 14:38:50|3826|3825.5|3826|3825|3826|3825.5|3825|3824.5|2737
1621435140000|2021-05-19 14:39:00|3825.5|3825.5|3825|3824|3827|3826|3825|3824|6980
1621435150000|2021-05-19 14:39:10|3825.5|3824.5|3826.5|3826|3826.5|3826|3825|3824|9597
1621435160000|2021-05-19 14:39:20|3826|3825.5|3828|3827.5|3828|3827.5|3825.5|3824.5|6732
1621435170000|2021-05-19 14:39:30|3827.5|3827|3828|3827.5|3828|3827.5|3827|3826.5|8934
1621435180000|2021-05-19 14:39:40|3828.5|3827|3826.5|3826|3828.5|3828|3826.5|3826|6894
1621435190000|2021-05-19 14:39:50|3827|3826.5|3826.5|3826|3827.5|3827|3826|3825.5|1641
1621435200000|2021-05-19 14:40:00|3826|3825.5|3823.5|3823|3826|3826|3823|3822|11917
1621435210000|2021-05-19 14:40:10|3824|3823.5|3824.5|3823.5|3825|3824.5|3824|3823|1259
1621435220000|2021-05-19 14:40:20|3824|3823|3823.5|3823|3824|3823.5|3822|3821.5|1890
1621435230000|2021-05-19 14:40:30|3823|3822.5|3823.5|3823|3824.5|3823.5|3823|3822.5|356
1621435240000|2021-05-19 14:40:40|3823|3822.5|3824|3823.5|3824|3823.5|3822|3821.5|6269
1621435250000|2021-05-19 14:40:50|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3823.5|3647
1621435260000|2021-05-19 14:41:00|3825.5|3825|3824.5|3824|3826|3825.5|3824|3823.5|1226
1621435270000|2021-05-19 14:41:10|3824|3823.5|3823.5|3823|3824.5|3823.5|3822.5|3821.5|4476
1621435280000|2021-05-19 14:41:20|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822|1483
1621435290000|2021-05-19 14:41:30|3823|3822|3823|3822|3823.5|3822.5|3822.5|3821.5|2007
1621435300000|2021-05-19 14:41:40|3823.5|3822.5|3822|3821.5|3823.5|3823|3821.5|3820.5|3667
1621435310000|2021-05-19 14:41:50|3822.5|3822|3822.5|3821.5|3823|3822.5|3822|3821.5|2345
1621435320000|2021-05-19 14:42:00|3822|3821|3821.5|3821|3823|3822.5|3821.5|3821|1052
1621435330000|2021-05-19 14:42:10|3821|3820.5|3822|3821|3822.5|3821.5|3820.5|3820|704
1621435340000|2021-05-19 14:42:20|3821.5|3821.5|3822.5|3821.5|3824|3823|3821.5|3821.5|3414
1621435350000|2021-05-19 14:42:30|3823|3822|3825|3824|3825|3824|3823|3822|974
1621435360000|2021-05-19 14:42:40|3824.5|3823.5|3822.5|3822|3824.5|3823.5|3822.5|3821.5|1246
1621435370000|2021-05-19 14:42:50|3822|3821.5|3824|3823|3824|3823.5|3822|3821|758
1621435380000|2021-05-19 14:43:00|3823.5|3822.5|3823.5|3822.5|3823.5|3823|3823|3822|0
1621435390000|2021-05-19 14:43:10|3824|3823|3827|3826|3827|3826|3824|3823|599
1621435400000|2021-05-19 14:43:20|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3825.5|1034
1621435410000|2021-05-19 14:43:30|3827|3826|3827|3826.5|3827.5|3826.5|3825.5|3824.5|2383
1621435420000|2021-05-19 14:43:40|3826.5|3826|3829|3828|3829|3828|3826.5|3826|1487
1621435430000|2021-05-19 14:43:50|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3828|3827|854
1621435440000|2021-05-19 14:44:00|3829|3828|3828.5|3827.5|3829.5|3828.5|3828|3827|460
1621435450000|2021-05-19 14:44:10|3829|3828|3830|3829|3830|3829|3829|3827.5|454
1621435460000|2021-05-19 14:44:20|3830.5|3829.5|3831.5|3830.5|3831.5|3831|3830.5|3829.5|345
1621435470000|2021-05-19 14:44:30|3832|3831|3833|3832|3833|3832.5|3832|3831|2169
1621435480000|2021-05-19 14:44:40|3833.5|3832.5|3833.5|3832.5|3834.5|3833.5|3833|3832.5|1837
1621435490000|2021-05-19 14:44:50|3834|3832|3833|3832|3834|3832.5|3833|3832|296
1621435500000|2021-05-19 14:45:00|3833.5|3832.5|3833|3832|3834.5|3833.5|3831.5|3831|1020
1621435510000|2021-05-19 14:45:10|3833.5|3832.5|3833|3832|3834|3832.5|3832.5|3832|10
1621435520000|2021-05-19 14:45:20|3832.5|3831.5|3833|3831.5|3833|3832|3832|3831.5|76
1621435530000|2021-05-19 14:45:30|3832.5|3832|3832.5|3831.5|3833|3832.5|3832|3831.5|568
1621435540000|2021-05-19 14:45:40|3833|3832|3831.5|3830.5|3833|3832.5|3831|3830|1176
1621435550000|2021-05-19 14:45:50|3832|3831|3832.5|3832|3833|3832|3832|3830.5|1258
1621435560000|2021-05-19 14:46:00|3833|3832.5|3831.5|3830.5|3833.5|3832.5|3831.5|3830.5|797
1621435570000|2021-05-19 14:46:10|3832|3831|3831.5|3831|3832|3831.5|3831.5|3830.5|222
1621435580000|2021-05-19 14:46:20|3831|3830.5|3832|3831|3832.5|3831.5|3831|3830|2726
1621435590000|2021-05-19 14:46:30|3831.5|3831.5|3832|3831.5|3832|3831.5|3831.5|3831|835
1621435600000|2021-05-19 14:46:40|3832.5|3832|3832|3831.5|3832.5|3832|3831.5|3831|1491
1621435610000|2021-05-19 14:46:50|3831.5|3831|3833|3832|3833|3832.5|3831.5|3830.5|6317
1621435620000|2021-05-19 14:47:00|3833.5|3832.5|3836.5|3835.5|3837|3836|3833.5|3832.5|7156
1621435630000|2021-05-19 14:47:10|3836|3835|3836|3835|3836|3835|3834.5|3834|2548
1621435640000|2021-05-19 14:47:20|3835.5|3834.5|3835|3834|3835.5|3834.5|3834.5|3833.5|3483
1621435650000|2021-05-19 14:47:30|3835.5|3834.5|3836.5|3836|3837.5|3836|3835|3834.5|354
1621435660000|2021-05-19 14:47:40|3836|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3835|323
1621435670000|2021-05-19 14:47:50|3835|3834.5|3834|3833|3835.5|3834.5|3834|3833|2179
1621435680000|2021-05-19 14:48:00|3833.5|3832.5|3836.5|3836|3837|3836|3833|3832.5|5147
1621435690000|2021-05-19 14:48:10|3836|3835.5|3839|3838|3840|3839.5|3835.5|3834.5|2051
1621435700000|2021-05-19 14:48:20|3839.5|3838.5|3838.5|3837|3840|3839|3837.5|3837|13055
1621435710000|2021-05-19 14:48:30|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|2769
1621435720000|2021-05-19 14:48:40|3838.5|3837.5|3838|3837.5|3839|3838|3838|3837|2783
1621435730000|2021-05-19 14:48:50|3838.5|3838|3838.5|3837.5|3839|3838|3837|3836|3363
1621435740000|2021-05-19 14:49:00|3838|3837|3840|3839|3840|3839.5|3836.5|3836|8253
1621435750000|2021-05-19 14:49:10|3839.5|3839.5|3837.5|3837|3839.5|3839.5|3837.5|3836.5|480
1621435760000|2021-05-19 14:49:20|3837|3836.5|3838.5|3837.5|3838.5|3837.5|3836.5|3836|1548
1621435770000|2021-05-19 14:49:30|3838|3838|3839|3838|3840|3839|3838|3837.5|2321
1621435780000|2021-05-19 14:49:40|3839.5|3838.5|3839.5|3839|3840|3839.5|3839.5|3838.5|187
1621435790000|2021-05-19 14:49:50|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|603
1621435800000|2021-05-19 14:50:00|3839|3838.5|3841|3840|3841|3840.5|3839|3838|3692
1621435810000|2021-05-19 14:50:10|3840.5|3840.5|3840|3839|3841|3840.5|3839.5|3839|2566
1621435820000|2021-05-19 14:50:20|3839.5|3839.5|3841|3840|3841|3840|3839.5|3838.5|1489
1621435830000|2021-05-19 14:50:30|3841.5|3840.5|3845|3844|3845|3844|3841.5|3840.5|2320
1621435840000|2021-05-19 14:50:40|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3843|3842.5|1616
1621435850000|2021-05-19 14:50:50|3844|3843|3844|3843|3844.5|3843.5|3843.5|3842.5|279
1621435860000|2021-05-19 14:51:00|3843.5|3843.5|3846|3845|3846|3845|3843.5|3843|1746
1621435870000|2021-05-19 14:51:10|3845.5|3844.5|3846.5|3846|3846.5|3846|3845|3844.5|2615
1621435880000|2021-05-19 14:51:20|3847|3846.5|3848|3847|3848.5|3847.5|3846.5|3845.5|3939
1621435890000|2021-05-19 14:51:30|3847.5|3847.5|3848|3847|3848.5|3847.5|3847.5|3847|1075
1621435900000|2021-05-19 14:51:40|3847.5|3846.5|3848|3847|3848|3847|3846|3845.5|4072
1621435910000|2021-05-19 14:51:50|3847.5|3846.5|3847|3846|3847.5|3847|3846|3845.5|1263
1621435920000|2021-05-19 14:52:00|3846.5|3845.5|3847.5|3846.5|3847.5|3847|3846.5|3845.5|1702
1621435930000|2021-05-19 14:52:10|3848|3847|3850|3849|3850|3849|3847.5|3846.5|915
1621435940000|2021-05-19 14:52:20|3849.5|3848.5|3848.5|3847.5|3850|3848.5|3848|3847|1338
1621435950000|2021-05-19 14:52:30|3848|3847|3845|3844|3848|3847|3845|3844|2124
1621435960000|2021-05-19 14:52:40|3844.5|3843.5|3844|3843|3844.5|3844|3843.5|3843|431
1621435970000|2021-05-19 14:52:50|3843.5|3843.5|3844|3842.5|3844|3843.5|3842.5|3842|1833
1621435980000|2021-05-19 14:53:00|3843.5|3843|3842.5|3841.5|3844|3843|3842|3841|773
1621435990000|2021-05-19 14:53:10|3842|3841|3841.5|3841|3842|3841.5|3841|3840|914
1621436000000|2021-05-19 14:53:20|3842|3840.5|3841.5|3840.5|3842|3841|3841|3840.5|29
1621436010000|2021-05-19 14:53:30|3841|3840|3841|3839.5|3841.5|3841|3840|3839.5|696
1621436020000|2021-05-19 14:53:40|3840.5|3840|3842|3841|3842.5|3841.5|3840.5|3840|847
1621436030000|2021-05-19 14:53:50|3841.5|3840.5|3840|3839|3841.5|3840.5|3839.5|3838.5|411
1621436040000|2021-05-19 14:54:00|3840.5|3839.5|3840|3839|3841.5|3840.5|3840|3839|239
1621436050000|2021-05-19 14:54:10|3839.5||3839.5||3840||3839.5||2400
1621436060000|2021-05-19 14:54:20|3840|3839.5|3840.5|3839.5|3840.5|3840|3840|3839|541
1621436070000|2021-05-19 14:54:30|3840|3839|3840|3839.5|3840.5|3839.5|3839.5|3839|416
1621436080000|2021-05-19 14:54:40|||||||||274
1621436100000|2021-05-19 14:55:00|3840.5|3840|3840.5|3840|3841|3840|3839.5|3839|1751
1621436110000|2021-05-19 14:55:10|3841|3840.5|3841.5|3841|3842.5|3841.5|3841|3840.5|505
1621436120000|2021-05-19 14:55:20|3841|3840.5|3840.5|3839.5|3841|3840.5|3840|3839.5|503
1621436130000|2021-05-19 14:55:30|3841|3840|3841.5|3841|3841.5|3841|3841|3839.5|654
1621436140000|2021-05-19 14:55:40|3841|3840.5|3840|3839|3841.5|3840.5|3839.5|3839|816
1621436150000|2021-05-19 14:55:50|3839.5|3839.5|3840.5|3839.5|3840.5|3840|3839.5|3839.5|627
1621436160000|2021-05-19 14:56:00|3840|3839|3840.5|3839.5|3840.5|3840|3840|3839|200
1621436170000|2021-05-19 14:56:10|3840|3839|3839|3838.5|3840.5|3839.5|3839|3838.5|284
1621436180000|2021-05-19 14:56:20|3839.5|3839|3839.5|3839|3840|3839|3839.5|3838.5|322
1621436190000|2021-05-19 14:56:30|3839|3838.5|3838.5|3838|3839.5|3838.5|3838|3837.5|650
1621436200000|2021-05-19 14:56:40|3838|3837.5|3837.5|3836.5|3838.5|3838|3837.5|3836.5|264
1621436210000|2021-05-19 14:56:50|3837|3836|3838|3837|3838.5|3838|3837|3836|1976
1621436220000|2021-05-19 14:57:00|3837.5|3836.5|3838|3837.5|3838|3837.5|3836.5|3836|852
1621436230000|2021-05-19 14:57:10|3838.5|3838|3837|3836.5|3839.5|3838.5|3837|3836.5|2348
1621436240000|2021-05-19 14:57:20|3836.5|3836|3838|3837|3838|3837|3836.5|3836|569
1621436250000|2021-05-19 14:57:30|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3837|3836|478
1621436260000|2021-05-19 14:57:40|3838.5|3837|3838|3837|3839|3838|3838|3837|117
1621436270000|2021-05-19 14:57:50|3838.5|3837.5|3839.5|3838.5|3840|3839|3838|3837|880
1621436280000|2021-05-19 14:58:00|3839|3839|3841.5|3841|3841.5|3841|3839|3839|384
1621436290000|2021-05-19 14:58:10|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|2162
1621436300000|2021-05-19 14:58:20|3840|3839.5|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|478
1621436310000|2021-05-19 14:58:30|3839|3838|3839|3838.5|3839.5|3838.5|3839|3838|143
1621436320000|2021-05-19 14:58:40|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|369
1621436330000|2021-05-19 14:58:50|3840|3839|3841|3840.5|3841.5|3841|3839.5|3839|5191
1621436340000|2021-05-19 14:59:00|3840.5|3840|3839.5|3839|3841.5|3840.5|3839.5|3838.5|9531
1621436350000|2021-05-19 14:59:10|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|182
1621436360000|2021-05-19 14:59:20|3840|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|84
1621436370000|2021-05-19 14:59:30|3840|3840|3841.5|3840.5|3841.5|3841|3840|3839.5|2413
1621436380000|2021-05-19 14:59:40|3841|3840|3841|3840.5|3841.5|3841|3841|3840|660
1621436390000|2021-05-19 14:59:50|3841.5|3840|3841.5|3841|3841.5|3841|3841.5|3840|1913
1621436400000|2021-05-19 15:00:00|3841|3840.5|3842|3841.5|3843|3842|3840.5|3840|5768
1621436410000|2021-05-19 15:00:10|3841.5|3841|3840.5|3839.5|3841.5|3841|3840|3839.5|3001
1621436420000|2021-05-19 15:00:20|3841|3840|3840|3839|3841|3840.5|3839.5|3839|1127
1621436430000|2021-05-19 15:00:30|3839.5|3838.5|3838|3837.5|3839.5|3838.5|3837.5|3837|643
1621436440000|2021-05-19 15:00:40|3838.5|3838|3839|3838.5|3839.5|3838.5|3838.5|3837.5|520
1621436450000|2021-05-19 15:00:50|3839.5|3839|3840|3839.5|3840|3839.5|3838.5|3838|2506
1621436460000|2021-05-19 15:01:00|3840.5|3840|3840|3839.5|3840.5|3840|3839.5|3839|428
1621436470000|2021-05-19 15:01:10|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|1453
1621436480000|2021-05-19 15:01:20|3840|3840|3840.5|3840|3840.5|3840|3840|3840|117
1621436490000|2021-05-19 15:01:30|3841|3840.5|3841.5|3841|3841.5|3841|3840.5|3839.5|2227
1621436500000|2021-05-19 15:01:40|3842|3840.5|3842|3841.5|3842|3841.5|3842|3840.5|671
1621436510000|2021-05-19 15:01:50|3842.5|3841|3842|3841.5|3842.5|3841.5|3842|3841|1452
1621436520000|2021-05-19 15:02:00|3842.5|3842|3841|3840.5|3843|3842.5|3841|3840.5|2332
1621436530000|2021-05-19 15:02:10|3840.5|3840|3841.5|3841|3842|3841.5|3840.5|3840|961
1621436540000|2021-05-19 15:02:20|3841|3840.5|3840|3839.5|3841|3840.5|3840|3839|1760
1621436550000|2021-05-19 15:02:30|3840.5|3840|3841|3840.5|3841.5|3841|3840|3839.5|1872
1621436560000|2021-05-19 15:02:40|3841.5|3841|3840|3839.5|3841.5|3841|3840|3839.5|468
1621436570000|2021-05-19 15:02:50|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|313
1621436580000|2021-05-19 15:03:00|3840|3839.5|3838.5|3838|3840|3839.5|3838|3837|1693
1621436590000|2021-05-19 15:03:10|3838|3837|3838|3837.5|3838|3837.5|3837|3836|4698
1621436600000|2021-05-19 15:03:20|3838.5|3837|3840|3839|3840|3839|3838.5|3837|3661
1621436610000|2021-05-19 15:03:30||3839.5||3839||3839.5||3839|171
1621436620000|2021-05-19 15:03:40|3839.5|3838.5|3839.5|3839|3840.5|3840|3839|3838.5|4323
1621436630000|2021-05-19 15:03:50|3839|3838.5|3839.5|3839|3840|3839|3839|3838.5|696
1621436640000|2021-05-19 15:04:00|3839|3838.5|3838|3837.5|3840.5|3840|3837|3836.5|41122
1621436650000|2021-05-19 15:04:10|3838.5|3838|3838|3837.5|3839|3838.5|3838|3837.5|3018
1621436660000|2021-05-19 15:04:20|3838.5|3838|3838.5|3838|3838.5|3838|3838|3837.5|513
1621436670000|2021-05-19 15:04:30|3839|3837.5|3838|3837|3839|3838.5|3837|3836.5|2489
1621436680000|2021-05-19 15:04:40|3838.5|3837.5|3838|3837.5|3838.5|3838|3838|3837|685
1621436690000|2021-05-19 15:04:50|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3837.5|1064
1621436700000|2021-05-19 15:05:00|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|1809
1621436710000|2021-05-19 15:05:10|3838.5|3838|3839|3838|3839|3838.5|3838.5|3838|587
1621436720000|2021-05-19 15:05:20|3838.5|3838.5|3838|3837.5|3838.5|3838.5|3838|3837.5|965
1621436730000|2021-05-19 15:05:30|3838.5|3838|3839.5|3839|3839.5|3839|3838.5|3838|637
1621436740000|2021-05-19 15:05:40|3839|3838.5|3839|3838|3839.5|3839|3838.5|3838|521
1621436750000|2021-05-19 15:05:50|3838.5|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3838|1069
1621436760000|2021-05-19 15:06:00|3839|3838.5|3838.5|3838|3839.5|3839|3838|3837.5|2138
1621436770000|2021-05-19 15:06:10|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|1007
1621436780000|2021-05-19 15:06:20|3840|3839.5|3841|3840.5|3841|3840.5|3840|3839.5|2092
1621436790000|2021-05-19 15:06:30|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|1086
1621436800000|2021-05-19 15:06:40|3840.5|3840|3840|3839.5|3840.5|3840.5|3839.5|3838.5|3007
1621436810000|2021-05-19 15:06:50|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|410
1621436820000|2021-05-19 15:07:00|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|430
1621436830000|2021-05-19 15:07:10|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839|2204
1621436840000|2021-05-19 15:07:20|3839.5|3839|3839.5|3839|3840|3839|3839|3838.5|2164
1621436850000|2021-05-19 15:07:30|3840|3839.5|3840.5|3840|3841|3840.5|3840|3839.5|1545
1621436860000|2021-05-19 15:07:40|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|2166
1621436870000|2021-05-19 15:07:50|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|828
1621436880000|2021-05-19 15:08:00|3843.5|3843|3845|3844.5|3845|3844.5|3843.5|3843|196
1621436890000|2021-05-19 15:08:10|3845.5|3845|3846|3845|3847|3846|3845.5|3844.5|4930
1621436900000|2021-05-19 15:08:20|3845.5|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|868
1621436910000|2021-05-19 15:08:30|3846.5|3846|3848.5|3848|3849|3848.5|3846.5|3846|1838
1621436920000|2021-05-19 15:08:40|3849|3848.5|3849.5|3849|3850.5|3849.5|3848.5|3848.5|5266
1621436930000|2021-05-19 15:08:50|3850|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|1422
1621436940000|2021-05-19 15:09:00|3850.5|3849|3850|3849.5|3850.5|3850|3849|3848|20964
1621436950000|2021-05-19 15:09:10|3850.5|3850|3850.5|3849.5|3851|3850|3850|3849.5|1845
1621436960000|2021-05-19 15:09:20|3851|3850|3849.5|3849|3851|3850.5|3849|3848.5|3322
1621436970000|2021-05-19 15:09:30|3850|3849.5|3851|3850|3851.5|3851|3850|3849.5|4733
1621436980000|2021-05-19 15:09:40|3850.5|3850.5|3851.5|3851|3851.5|3851|3850|3849|26159
1621436990000|2021-05-19 15:09:50|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850|1223
1621437000000|2021-05-19 15:10:00|3851|3850.5|3849.5|3849|3851|3850.5|3849|3848.5|6243
1621437010000|2021-05-19 15:10:10|3849|3848.5|3848.5|3847.5|3850|3849.5|3848|3847.5|3150
1621437020000|2021-05-19 15:10:20|3848|3847|3848.5|3847.5|3848.5|3848|3847.5|3847|1603
1621437030000|2021-05-19 15:10:30|3848|3848|3849|3848.5|3849|3848.5|3848|3848|618
1621437040000|2021-05-19 15:10:40|3849.5|3849|3850.5|3849.5|3850.5|3849.5|3849|3848.5|1984
1621437050000|2021-05-19 15:10:50|3851|3850|3851.5|3850.5|3852|3851|3850.5|3850|1124
1621437060000|2021-05-19 15:11:00|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|1612
1621437070000|2021-05-19 15:11:10|3850.5|3850|3851.5|3851|3852|3851|3850.5|3850|960
1621437080000|2021-05-19 15:11:20|3851|3850.5|3850.5|3850|3851.5|3851|3850.5|3850|2180
1621437090000|2021-05-19 15:11:30|3850|3849.5|3849|3848.5|3851|3850.5|3849|3848.5|4150
1621437100000|2021-05-19 15:11:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|875
1621437110000|2021-05-19 15:11:50|3850|3849.5|3852|3851.5|3852|3851.5|3850|3849.5|2525
1621437120000|2021-05-19 15:12:00|3852.5|3852|3853.5|3853|3854|3853.5|3852.5|3852|2283
1621437130000|2021-05-19 15:12:10|3853|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|1599
1621437140000|2021-05-19 15:12:20|3853.5|3853|3854|3853.5|3854.5|3854|3853.5|3853|1203
1621437150000|2021-05-19 15:12:30|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|1429
1621437160000|2021-05-19 15:12:40|3853.5|3853.5|3854|3853.5|3855|3854.5|3853.5|3853|3401
1621437170000|2021-05-19 15:12:50|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|978
1621437180000|2021-05-19 15:13:00|3854|3853.5|3852.5|3851.5|3854|3853.5|3852.5|3851.5|4207
1621437190000|2021-05-19 15:13:10|3852|3852|3853|3852.5|3853|3852.5|3852|3851.5|1720
1621437200000|2021-05-19 15:13:20|3853.5|3853|3852.5|3852|3853.5|3853|3852.5|3852|2261
1621437210000|2021-05-19 15:13:30|3852|3851.5|3851.5|3851|3852.5|3852|3851.5|3851|1852
1621437220000|2021-05-19 15:13:40|3852|3851.5|3852|3851|3852|3851.5|3851.5|3851|727
1621437230000|2021-05-19 15:13:50|3851.5|3850.5|3851.5|3850.5|3852|3851.5|3851|3850.5|1752
1621437240000|2021-05-19 15:14:00|3852|3851|3851.5|3851|3852|3851.5|3851.5|3851|1605
1621437250000|2021-05-19 15:14:10|3852|3851.5|3852|3851.5|3852|3851.5|3851.5|3851|975
1621437260000|2021-05-19 15:14:20|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|936
1621437270000|2021-05-19 15:14:30|3851.5|3850.5|3852|3851|3852.5|3851.5|3851|3850.5|2313
1621437280000|2021-05-19 15:14:40|3851.5|3850.5|3852|3851.5|3852|3851.5|3851.5|3850.5|886
1621437290000|2021-05-19 15:14:50|3852.5|3852|3852.5|3852|3852.5|3852|3852|3851.5|2707
1621437300000|2021-05-19 15:15:00|3852|3851|3853|3852|3853|3852|3851.5|3850.5|1983
1621437310000|2021-05-19 15:15:10|3853.5|3852.5|3854|3852.5|3854.5|3853|3853.5|3852.5|441
1621437320000|2021-05-19 15:15:20|3853.5|3853|3853|3851.5|3854|3853|3853|3851.5|260
1621437330000|2021-05-19 15:15:30|3852.5|3852|3852.5|3851|3853|3852|3852.5|3851|150
1621437340000|2021-05-19 15:15:40|3852|3850.5|3850.5|3849.5|3852.5|3850.5|3850.5|3849.5|577
1621437350000|2021-05-19 15:15:50|3851.5|3850.5|3851.5|3850|3852|3851|3850.5|3849.5|803
1621437360000|2021-05-19 15:16:00|3850.5|3849.5|3851|3850|3851|3850|3850|3849|0
1621437370000|2021-05-19 15:16:10|3850.5|3849|3852|3851|3852|3851|3850.5|3849|341
1621437380000|2021-05-19 15:16:20|3851.5|3850.5|3852.5|3851.5|3853|3852|3851.5|3850.5|78
1621437390000|2021-05-19 15:16:30|3853|3852|3852.5|3851|3853|3852|3852.5|3851|388
1621437400000|2021-05-19 15:16:40|3852|3850.5|3852|3850.5|3852|3850.5|3851|3850|554
1621437410000|2021-05-19 15:16:50|3852.5|3851|3850|3848.5|3852.5|3851|3850|3848.5|156
1621437420000|2021-05-19 15:17:00|3850.5|3849.5|3847.5|3846.5|3850.5|3849.5|3847|3846|598
1621437430000|2021-05-19 15:17:10|3848|3846|3846.5|3845|3848|3846|3846|3845|252
1621437440000|2021-05-19 15:17:20|3847|3845.5|3848|3846.5|3848.5|3847.5|3846.5|3845|157
1621437450000|2021-05-19 15:17:30|3848.5|3847|3847|3846|3848.5|3847|3847|3846|325
1621437460000|2021-05-19 15:17:40|3847.5|3846.5|3848.5|3847.5|3848.5|3847.5|3847.5|3846.5|811
1621437470000|2021-05-19 15:17:50|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|352
1621437480000|2021-05-19 15:18:00|3848|3847|3848|3847|3849|3848|3848|3847|370
1621437490000|2021-05-19 15:18:10|3848.5|3846.5|3848|3847|3848.5|3847|3847.5|3846.5|95
1621437500000|2021-05-19 15:18:20|3848.5|3846.5|3849.5|3848|3849.5|3848|3848|3846.5|470
1621437510000|2021-05-19 15:18:30|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|675
1621437520000|2021-05-19 15:18:40|3848.5|3847.5|3847|3846|3848.5|3847.5|3847|3846|789
1621437530000|2021-05-19 15:18:50|3846.5|3845.5|3847|3845.5|3847.5|3846|3846.5|3845.5|500
1621437540000|2021-05-19 15:19:00|3846.5|3845|3846.5|3845.5|3847|3846|3846|3845|169
1621437550000|2021-05-19 15:19:10|3845.5|3844.5|3846|3844.5|3846.5|3845.5|3845.5|3844.5|58
1621437560000|2021-05-19 15:19:20|3845.5|3844|3846|3845|3846.5|3845.5|3845.5|3844|318
1621437570000|2021-05-19 15:19:30|3847|3845.5|3847|3846|3848|3846.5|3846.5|3845.5|312
1621437580000|2021-05-19 15:19:40|3846.5|3845.5|3846.5|3845.5|3847.5|3846.5|3846.5|3845.5|224
1621437590000|2021-05-19 15:19:50|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|60
1621437600000|2021-05-19 15:20:00|3847|3846|3845.5|3844.5|3847|3846|3845.5|3844.5|509
1621437610000|2021-05-19 15:20:10|3846|3845|3845.5|3844.5|3846|3845|3844|3842.5|242
1621437620000|2021-05-19 15:20:20|3845|3844|3845.5|3844.5|3846|3845|3844.5|3843|234
1621437630000|2021-05-19 15:20:30|3846|3843|3844.5|3843|3846|3843|3844.5|3843|221
1621437640000|2021-05-19 15:20:40|3845|3843.5|3845.5|3844.5|3846|3844.5|3844.5|3843|370
1621437650000|2021-05-19 15:20:50|3845|3844|3846.5|3845.5|3846.5|3845.5|3845|3844|0
1621437660000|2021-05-19 15:21:00|3847|3846.5|3849.5|3848.5|3849.5|3848.5|3847|3846.5|165
1621437670000|2021-05-19 15:21:10|3849|3848|3849|3848|3849.5|3848.5|3849|3848|100
1621437680000|2021-05-19 15:21:20|3849.5|3847.5|3850|3848.5|3850.5|3849|3849.5|3847.5|77
1621437690000|2021-05-19 15:21:30|3848.5|3847.5|3850.5|3849|3850.5|3849|3848.5|3847.5|84
1621437700000|2021-05-19 15:21:40|3850|3849.5|3850|3849|3852|3850.5|3849.5|3848.5|620
1621437710000|2021-05-19 15:21:50|3850.5|3849.5|3850.5|3849|3850.5|3849.5|3849.5|3848.5|219
1621437720000|2021-05-19 15:22:00|3850|3848.5|3852.5|3851.5|3852.5|3851.5|3850|3848.5|283
1621437730000|2021-05-19 15:22:10|3852|3851|3854|3853|3854|3853|3852|3851|775
1621437740000|2021-05-19 15:22:20|3853.5|3852.5|3854.5|3853.5|3854.5|3853.5|3853.5|3852.5|154
1621437750000|2021-05-19 15:22:30|3854|3853|3853.5|3852.5|3854|3853|3853|3852|263
1621437760000|2021-05-19 15:22:40|3854|3853|3854|3853|3855|3854|3853.5|3852.5|163
1621437770000|2021-05-19 15:22:50|3854.5|3853.5|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|150
1621437780000|2021-05-19 15:23:00|3854.5|3853|3855.5|3854.5|3855.5|3854.5|3854.5|3853|126
1621437790000|2021-05-19 15:23:10|3854|3853|3855.5|3854.5|3856|3855|3854|3853|165
1621437800000|2021-05-19 15:23:20|3856|3855|3855|3853.5|3856|3855|3854|3853|241
1621437810000|2021-05-19 15:23:30|3854|3853|3855|3853.5|3855|3853.5|3853.5|3852.5|372
1621437820000|2021-05-19 15:23:40|3854.5|3853|3855|3854|3855.5|3854.5|3854.5|3853|222
1621437830000|2021-05-19 15:23:50|3855.5|3854.5|3855|3854|3856|3855|3855|3854|92
1621437840000|2021-05-19 15:24:00|3854.5|3853.5|3854.5|3853.5|3855.5|3854.5|3854.5|3853.5|43
1621437850000|2021-05-19 15:24:10|3855|3854|3855.5|3854.5|3855.5|3854.5|3855|3854|0
1621437860000|2021-05-19 15:24:20|3854.5|3853.5|3855|3854|3855.5|3854|3854.5|3853|75
1621437870000|2021-05-19 15:24:30|3855.5|3854.5|3854.5|3853.5|3855.5|3854.5|3854.5|3853.5|314
1621437880000|2021-05-19 15:24:40|3855|3854|3855.5|3854.5|3856|3855|3855|3854|5
1621437890000|2021-05-19 15:24:50|3856|3855|3854.5|3853|3856|3855|3854|3853|46
1621437900000|2021-05-19 15:25:00|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852|150
1621437910000|2021-05-19 15:25:10|3853|3852|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|105
1621437920000|2021-05-19 15:25:20|3853|3852|3852.5|3851.5|3853.5|3852|3852.5|3851.5|724
1621437930000|2021-05-19 15:25:30|3853|3852|3851.5|3850.5|3853|3852|3851.5|3850.5|86
1621437940000|2021-05-19 15:25:40|3852|3851|3852|3851|3853|3852|3852|3851|534
1621437950000|2021-05-19 15:25:50|3852.5|3851.5|3852|3851|3852.5|3851.5|3851.5|3850.5|10
1621437960000|2021-05-19 15:26:00|3851.5|3850.5|3852|3850.5|3852|3850.5|3850.5|3849|642
1621437970000|2021-05-19 15:26:10|3852.5|3851|3854|3853|3854|3853|3852.5|3851|211
1621437980000|2021-05-19 15:26:20|3854.5|3852.5|3853|3852|3854.5|3853|3852.5|3851.5|113
1621437990000|2021-05-19 15:26:30|3853.5|3852.5|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|310
1621438000000|2021-05-19 15:26:40|3852|3850.5|3852|3851|3852.5|3851.5|3852|3850.5|14
1621438010000|2021-05-19 15:26:50|3851.5|3850.5|3852|3851|3852.5|3851|3851.5|3850.5|643
1621438020000|2021-05-19 15:27:00|3853|3851.5|3851.5|3850.5|3853|3852|3851.5|3850.5|696
1621438030000|2021-05-19 15:27:10|3852|3851|3851|3850|3852|3851|3851|3850|190
1621438040000|2021-05-19 15:27:20|3851.5|3850.5|3851.5|3850|3852|3851|3850.5|3849.5|266
1621438050000|2021-05-19 15:27:30|3851|3849.5|3849.5|3848.5|3851|3850|3849.5|3848.5|67
1621438060000|2021-05-19 15:27:40|3850|3849|3848.5|3847.5|3850|3849|3848|3847|344
1621438070000|2021-05-19 15:27:50|3849|3847|3847.5|3846.5|3849|3847.5|3847.5|3846.5|17
1621438080000|2021-05-19 15:28:00|3848.5|3847.5|3847|3845.5|3848.5|3847.5|3847|3845.5|703
1621438090000|2021-05-19 15:28:10|3847.5|3846|3846|3845|3847.5|3846|3846|3845|86
1621438100000|2021-05-19 15:28:20|3845.5|3844.5|3845.5|3844|3846|3845|3845|3843.5|681
1621438110000|2021-05-19 15:28:30|3846.5|3845.5|3845|3844|3847|3846|3845|3844|309
1621438120000|2021-05-19 15:28:40|3844.5|3843.5|3844|3843|3845|3844|3843.5|3842.5|628
1621438130000|2021-05-19 15:28:50|3843.5|3842|3845.5|3844.5|3845.5|3844.5|3843.5|3842|983
1621438140000|2021-05-19 15:29:00|3845|3844|3843.5|3842|3846|3845|3843.5|3842|486
1621438150000|2021-05-19 15:29:10|3844|3842.5|3841.5|3840.5|3844|3842.5|3841.5|3840.5|5403
1621438160000|2021-05-19 15:29:20|3842|3841|3843|3841.5|3843|3841.5|3841.5|3840.5|565
1621438170000|2021-05-19 15:29:30|3842.5|3841|3841|3840|3842.5|3841|3840.5|3839.5|213
1621438180000|2021-05-19 15:29:40|3840|3838.5|3840.5|3839|3841|3839.5|3840|3838.5|52
1621438190000|2021-05-19 15:29:50|3840|3839.5|3841|3839.5|3843|3841.5|3840|3839|1025
1621494000000|2021-05-20 07:00:00|3850|3844.5|3846|3845|3850|3845|3846|3844.5|1061
1621494010000|2021-05-20 07:00:10|3848.5|3844.5|3845|3842|3848.5|3845.5|3842.5|3840|3155
1621494020000|2021-05-20 07:00:20|3845.5|3842.5|3854.5|3852|3854.5|3852|3845.5|3842.5|1729
1621494030000|2021-05-20 07:00:30|3854|3851.5|3855.5|3852|3856|3852|3850|3846.5|366
1621494040000|2021-05-20 07:00:40|3855|3851|3851.5|3849|3855|3851|3851.5|3849|300
1621494050000|2021-05-20 07:00:50|3852|3849.5|3853.5|3850.5|3853.5|3850.5|3851.5|3849.5|445
1621494060000|2021-05-20 07:01:00|3855|3851|3854.5|3851|3856|3853|3853.5|3850.5|245
1621494070000|2021-05-20 07:01:10|3853.5|3851.5|3852.5|3849.5|3853.5|3852|3851.5|3849|209
1621494080000|2021-05-20 07:01:20|3853|3850|3851|3849|3853.5|3850.5|3851|3849|5568
1621494090000|2021-05-20 07:01:30|3851.5|3849.5|3851|3849|3853.5|3850.5|3851|3849|196
1621494100000|2021-05-20 07:01:40|3851.5|3849.5|3848|3846|3853|3849.5|3848|3845.5|1057
1621494110000|2021-05-20 07:01:50|3848.5|3846.5|3848.5|3846.5|3849.5|3847|3848.5|3846.5|10
1621494120000|2021-05-20 07:02:00|3848|3847|3844.5|3842.5|3851.5|3849|3844.5|3842|889
1621494130000|2021-05-20 07:02:10|3845|3843|3845|3843|3847|3844|3844.5|3842.5|907
1621494140000|2021-05-20 07:02:20|3845.5|3843.5|3846|3843.5|3846|3843.5|3845.5|3843.5|0
1621494150000|2021-05-20 07:02:30|3847|3844|3847.5|3845.5|3847.5|3845.5|3846|3844|348
1621494160000|2021-05-20 07:02:40|3848|3846|3848|3845.5|3849.5|3847|3848|3845.5|849
1621494170000|2021-05-20 07:02:50|3847.5|3846|3849.5|3846.5|3850|3846.5|3847.5|3846|0
1621494180000|2021-05-20 07:03:00|3850|3847|3851.5|3849.5|3852.5|3850|3850|3847|540
1621494190000|2021-05-20 07:03:10|3851|3848.5|3848|3846|3851|3848.5|3848|3846|175
1621494200000|2021-05-20 07:03:20|3848.5|3846.5|3848|3847|3849.5|3847.5|3848|3846.5|414
1621494210000|2021-05-20 07:03:30|3848.5||3848.5||3848.5||3848.5||247
1621494220000|2021-05-20 07:03:40|3849.5|3847.5|3851|3849.5|3851|3849.5|3849.5|3847.5|24
1621494230000|2021-05-20 07:03:50|3852|3850|3851.5|3849.5|3853|3850.5|3850|3848|1235
1621494240000|2021-05-20 07:04:00|3852|3849|3849.5|3848|3852|3849.5|3849|3848|1679
1621494250000|2021-05-20 07:04:10|3850|3848.5|3847.5|3846|3850.5|3848.5|3847.5|3846|809
1621494260000|2021-05-20 07:04:20|3848|3846.5|3849.5|3847.5|3851.5|3850|3848|3846|1836
1621494270000|2021-05-20 07:04:30|3848.5|3846.5|3847|3846|3848.5|3846.5|3847|3846|82
1621494280000|2021-05-20 07:04:40|3848|3846.5|3848.5|3848|3848.5|3848|3847.5|3846.5|951
1621494290000|2021-05-20 07:04:50|3848|3847.5|3845|3843|3848|3847.5|3845|3842.5|999
1621494300000|2021-05-20 07:05:00|3845.5|3843.5|3846|3844.5|3847|3845|3844|3842|1365
1621494310000|2021-05-20 07:05:10|3847|3845|3847|3845|3848.5|3846.5|3847|3845|504
1621494320000|2021-05-20 07:05:20|3846.5|3845.5|3848.5|3846.5|3850|3847.5|3846|3845.5|1166
1621494330000|2021-05-20 07:05:30|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|150
1621494340000|2021-05-20 07:05:40|3847|3846|3850.5|3848.5|3850.5|3849|3847|3845.5|9293
1621494350000|2021-05-20 07:05:50|3851|3849|3852.5|3851|3852.5|3851|3851|3849|510
1621494360000|2021-05-20 07:06:00|3853|3852|3854.5|3852.5|3855|3853|3853|3852|5120
1621494370000|2021-05-20 07:06:10|3855.5|3853|3855|3853|3855.5|3853.5|3854|3852.5|2
1621494380000|2021-05-20 07:06:20|3854.5|3852.5|3855.5|3854.5|3856.5|3854.5|3853|3852|2091
1621494390000|2021-05-20 07:06:30|3856.5|3855|3855|3853|3857.5|3855.5|3855|3853|180
1621494400000|2021-05-20 07:06:40|3856|3853.5|3852|3850|3856|3854|3852|3850|1213
1621494410000|2021-05-20 07:06:50|3851.5|3851|3853|3850.5|3853.5|3851.5|3851.5|3850|307
1621494420000|2021-05-20 07:07:00|3852.5|3851|3853|3851|3853.5|3851|3852|3850.5|611
1621494430000|2021-05-20 07:07:10|3853.5|3851.5|3852|3851|3854.5|3853|3852|3851|377
1621494440000|2021-05-20 07:07:20|3851.5|3850.5|3853.5|3851.5|3854|3851.5|3851|3850|394
1621494450000|2021-05-20 07:07:30|3853|3851|3853.5|3852|3853.5|3852|3852|3850.5|360
1621494460000|2021-05-20 07:07:40|3852.5|3851.5|3853|3851.5|3855|3853.5|3852|3850.5|767
1621494470000|2021-05-20 07:07:50|3852.5|3851|3852.5|3851|3853|3851.5|3851.5|3851|878
1621494480000|2021-05-20 07:08:00|3853|3851.5|3850|3848.5|3855|3852.5|3848.5|3848|1278
1621494490000|2021-05-20 07:08:10|3849.5|3848|3844.5|3843.5|3850|3848.5|3844.5|3843.5|4621
1621494500000|2021-05-20 07:08:20|3845.5|3843|3846.5|3844.5|3846.5|3844.5|3844.5|3843|557
1621494510000|2021-05-20 07:08:30|3847|3845|3846|3845|3847.5|3845.5|3845.5|3844|2063
1621494520000|2021-05-20 07:08:40|3845.5|3844.5|3845|3843.5|3845.5|3844.5|3845|3842.5|1734
1621494530000|2021-05-20 07:08:50|3844.5|3844|3843.5|3842.5|3844.5|3844|3843|3842|2008
1621494540000|2021-05-20 07:09:00|3844|3843|3846|3844|3846|3845|3843.5|3842.5|1162
1621494550000|2021-05-20 07:09:10|3845.5|3844.5|3844|3842.5|3845.5|3844.5|3843.5|3842.5|1656
1621494560000|2021-05-20 07:09:20|3844.5|3843|3842|3840.5|3844.5|3843|3842|3840.5|621
1621494570000|2021-05-20 07:09:30||3840||3840.5||3841||3840|350
1621494580000|2021-05-20 07:09:40||3841||3840||3841||3840|604
1621494590000|2021-05-20 07:09:50|3841.5|3840.5|3839|3837.5|3841.5|3840.5|3837|3836.5|8797
1621494600000|2021-05-20 07:10:00|3838.5|3837|3842|3840|3842|3840|3838|3837|391
1621494610000|2021-05-20 07:10:10|3841.5|3839.5|3846|3844.5|3846.5|3845|3841|3839.5|501
1621494620000|2021-05-20 07:10:20|3845.5|3844|3844.5|3843.5|3846.5|3845|3844.5|3843.5|1983
1621494630000|2021-05-20 07:10:30|3845|3844|3844.5|3843|3845|3844|3844.5|3842.5|80
1621494640000|2021-05-20 07:10:40|3844|3844|3844.5|3843.5|3844.5|3844|3844|3843|4190
1621494650000|2021-05-20 07:10:50|3845|3844|3846|3844.5|3846.5|3844.5|3844.5|3843|3531
1621494660000|2021-05-20 07:11:00|3846.5|3845|3848|3846.5|3848.5|3846.5|3846.5|3845|683
1621494670000|2021-05-20 07:11:10|3848.5|3847|3850|3848.5|3850|3848.5|3847|3845.5|2659
1621494680000|2021-05-20 07:11:20|3849.5|3848|3851|3849|3851.5|3850|3849|3847.5|1748
1621494690000|2021-05-20 07:11:30|3851.5|3849.5|3851|3849.5|3852|3850|3851|3849.5|181
1621494700000|2021-05-20 07:11:40|3850.5|3849|3851.5|3850|3851.5|3850|3849.5|3848.5|4054
1621494710000|2021-05-20 07:11:50|3851|3849.5|3851.5|3850|3851.5|3850|3850.5|3849.5|808
1621494720000|2021-05-20 07:12:00|3852|3849.5|3852.5|3850.5|3852.5|3850.5|3850.5|3849.5|1813
1621494730000|2021-05-20 07:12:10|3853|3851|3851.5|3850.5|3854|3852.5|3851.5|3850.5|1074
1621494740000|2021-05-20 07:12:20|3852|3850|3852|3850.5|3852.5|3851.5|3851.5|3850|1129
1621494750000|2021-05-20 07:12:30|3851.5|3850|3852|3850.5|3852.5|3851.5|3851|3850|1000
1621494760000|2021-05-20 07:12:40||3850||3850.5||3850.5||3850|49
1621494770000|2021-05-20 07:12:50|3852.5|3851|3852.5|3851.5|3853.5|3852|3852.5|3851|219
1621494780000|2021-05-20 07:13:00|3853|3852|3855|3853.5|3855|3854|3853|3852|702
1621494790000|2021-05-20 07:13:10|3855.5|3854|3855.5|3854.5|3857|3855.5|3855.5|3854|12
1621494800000|2021-05-20 07:13:20|3855|3854|3856|3854.5|3856|3855|3854.5|3853.5|868
1621494810000|2021-05-20 07:13:30|3855.5|3855|3856|3855|3856|3855|3855.5|3854.5|171
1621494820000|2021-05-20 07:13:40|3857|3855.5|3857|3855.5|3857.5|3856|3856.5|3855.5|550
1621494830000|2021-05-20 07:13:50|3856.5|3855|3851|3850|3856.5|3855|3851|3850|842
1621494840000|2021-05-20 07:14:00|3850.5|3849.5|3852|3850.5|3852|3850.5|3849.5|3848|346
1621494850000|2021-05-20 07:14:10|3851.5|3850|3851|3850|3852|3850|3851|3850|44
1621494860000|2021-05-20 07:14:20|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850|200
1621494870000|2021-05-20 07:14:30|||||||||11
1621494880000|2021-05-20 07:14:40|3851.5|3850|3849.5|3848|3851.5|3850|3849.5|3848|219
1621494890000|2021-05-20 07:14:50|3850|3848.5|3849.5|3848|3850|3849.5|3849.5|3848|431
1621494900000|2021-05-20 07:15:00|3849|3848.5|3853|3851.5|3853|3852|3848.5|3847|2797
1621494910000|2021-05-20 07:15:10|3853.5|3852|3856.5|3855|3856.5|3855|3853.5|3852|4967
1621494920000|2021-05-20 07:15:20|3856|3855.5|3854.5|3853|3857|3856|3854.5|3853|2521
1621494930000|2021-05-20 07:15:30|3854|3853.5|3854|3852.5|3854|3853.5|3853|3852|500
1621494940000|2021-05-20 07:15:40|3853.5||3853.5||3854||3853.5||200
1621494950000|2021-05-20 07:15:50|3853|3852|3852|3851|3853.5|3852|3852|3851|1288
1621494960000|2021-05-20 07:16:00|3852.5|3851.5|3852.5|3851.5|3853.5|3852.5|3852|3850|3472
1621494970000|2021-05-20 07:16:10|3852|3851|3852.5|3851|3853|3852|3851.5|3850|1343
1621494980000|2021-05-20 07:16:20|3853|3851.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|1128
1621494990000|2021-05-20 07:16:30|3854|3852|3851.5|3850|3854|3852.5|3851.5|3850|903
1621495000000|2021-05-20 07:16:40|3851|3850.5|3844.5|3843|3851.5|3850.5|3844.5|3842.5|2348
1621495010000|2021-05-20 07:16:50|3844|3844|3845.5|3844.5|3846|3844.5|3844|3842.5|547
1621495020000|2021-05-20 07:17:00|3846|3845|3848.5|3847.5|3849|3848|3845.5|3844.5|1444
1621495030000|2021-05-20 07:17:10|3848|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3846.5|182
1621495040000|2021-05-20 07:17:20|3848|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|287
1621495050000|2021-05-20 07:17:30|3848|3847|3848.5|3847|3848.5|3848|3847.5|3847|489
1621495060000|2021-05-20 07:17:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1621495070000|2021-05-20 07:17:50|3849|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3848|190
1621495080000|2021-05-20 07:18:00|3849|3848|3848|3847|3849|3848.5|3847.5|3846.5|1047
1621495090000|2021-05-20 07:18:10|3847.5|3846.5|3847.5|3846.5|3848|3846.5|3847|3845.5|578
1621495100000|2021-05-20 07:18:20|3847|3846|3847.5|3846.5|3847.5|3847|3847|3845.5|276
1621495110000|2021-05-20 07:18:30|3848|3847|3848|3847|3849|3847.5|3847.5|3846.5|1136
1621495120000|2021-05-20 07:18:40|3847.5|3846.5|3847|3846|3847.5|3846.5|3846|3845|336
1621495130000|2021-05-20 07:18:50|3847.5|3846.5|3849|3848|3849|3848|3847.5|3846.5|178
1621495140000|2021-05-20 07:19:00|3848.5|3848.5|3849|3847.5|3849|3848.5|3848.5|3847|429
1621495150000|2021-05-20 07:19:10|3848.5|3848|3848.5|3847.5|3849|3848|3848|3847|239
1621495160000|2021-05-20 07:19:20|3848|3847|3846.5|3845.5|3848|3847|3846.5|3845.5|747
1621495170000|2021-05-20 07:19:30|3847|3845|3845|3843.5|3847|3845|3844|3842.5|947
1621495180000|2021-05-20 07:19:40|3844.5|3843|3844|3843|3845.5|3844|3843|3842|405
1621495190000|2021-05-20 07:19:50|3844.5|3843.5|3844|3843|3845|3844|3844|3843|209
1621495200000|2021-05-20 07:20:00|3844.5|3843.5|3844.5|3843.5|3845|3843.5|3844|3843|33
1621495210000|2021-05-20 07:20:10|3845|3844|3847.5|3846.5|3847.5|3846.5|3845|3844|240
1621495220000|2021-05-20 07:20:20|3847|3846|3847|3846|3850|3848.5|3846.5|3845.5|1477
1621495230000|2021-05-20 07:20:30|3847.5|3846.5|3846|3845|3848|3846.5|3846|3844.5|525
1621495240000|2021-05-20 07:20:40|3846.5|3844.5|3845.5|3844.5|3847|3845.5|3845.5|3844.5|944
1621495250000|2021-05-20 07:20:50|3846|3844|3843.5|3842|3846|3844|3843|3841.5|1429
1621495260000|2021-05-20 07:21:00|3843|3842.5|3842.5|3842|3843.5|3843|3842.5|3841.5|797
1621495270000|2021-05-20 07:21:10|3843|3842.5|3843.5|3842.5|3844.5|3843.5|3843|3842|355
1621495280000|2021-05-20 07:21:20|3844|3843|3843.5|3842.5|3844|3843|3842.5|3842|410
1621495290000|2021-05-20 07:21:30||3842||3842.5||3842.5||3842|12
1621495300000|2021-05-20 07:21:40|3844|3843|3845|3844|3845|3844|3844|3843|3151
1621495310000|2021-05-20 07:21:50|3845.5|3844.5|3845.5|3845|3846.5|3845.5|3845|3844|2442
1621495320000|2021-05-20 07:22:00|3846|3845.5|3846|3845|3847|3846.5|3845.5|3844.5|1759
1621495330000|2021-05-20 07:22:10|3846.5|3845.5|3847.5|3846|3847.5|3846.5|3846|3845|2916
1621495340000|2021-05-20 07:22:20|3847|3845.5|3844.5|3843.5|3847|3845.5|3844|3843.5|2144
1621495350000|2021-05-20 07:22:30|3845|3844|3845|3844|3845.5|3844.5|3844|3843|2817
1621495360000|2021-05-20 07:22:40|3845.5|3844.5|3845|3844|3846|3845|3844|3843.5|3832
1621495370000|2021-05-20 07:22:50|3844|3843.5|3843.5|3842.5|3845|3844|3843|3842|2392
1621495380000|2021-05-20 07:23:00|3843|3843|3843.5|3842.5|3844|3843.5|3843|3842.5|6743
1621495390000|2021-05-20 07:23:10|3843|3842|3841.5|3840.5|3844|3843|3841.5|3840.5|5316
1621495400000|2021-05-20 07:23:20|3841|3841|3843.5|3842.5|3843.5|3842.5|3841|3840.5|3238
1621495410000|2021-05-20 07:23:30|3844|3843|3842.5|3841|3844|3843|3842|3841|1706
1621495420000|2021-05-20 07:23:40|3842|3841.5|3843.5|3842.5|3843.5|3842.5|3841|3840.5|3979
1621495430000|2021-05-20 07:23:50|3844|3843|3841|3840.5|3844|3843|3841|3840|5205
1621495440000|2021-05-20 07:24:00|3841.5|3841|3841|3840|3842.5|3841|3840|3839.5|1184
1621495450000|2021-05-20 07:24:10|3841.5|3840.5|3841|3840|3842|3841|3841|3840|1823
1621495460000|2021-05-20 07:24:20|3840.5|3839.5|3841|3840|3841.5|3840.5|3840.5|3839.5|592
1621495470000|2021-05-20 07:24:30|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840|225
1621495480000|2021-05-20 07:24:40|3841.5|3841.5|3842.5|3841.5|3842.5|3841.5|3841.5|3841.5|0
1621495490000|2021-05-20 07:24:50|3842|3841|3842|3840.5|3842.5|3841.5|3841|3840.5|664
1621495500000|2021-05-20 07:25:00|3841.5|3841|3841.5|3840.5|3842|3841|3841|3840.5|438
1621495510000|2021-05-20 07:25:10|3842|3841|3839.5|3838.5|3842|3841.5|3839.5|3838.5|1297
1621495520000|2021-05-20 07:25:20|3839|3838|3837.5|3836.5|3839|3838|3837|3836.5|1008
1621495530000|2021-05-20 07:25:30|3838|3837|3837|3836|3838|3837.5|3836.5|3836|404
1621495540000|2021-05-20 07:25:40|3836.5|3835.5|3834.5|3834|3836.5|3836|3834.5|3834|1325
1621495550000|2021-05-20 07:25:50|3835|3833.5|3833.5|3833|3835|3833.5|3833.5|3832.5|210
1621495560000|2021-05-20 07:26:00|3834|3833.5|3837.5|3836.5|3837.5|3836.5|3834|3833|2063
1621495570000|2021-05-20 07:26:10|3837|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|1024
1621495580000|2021-05-20 07:26:20|3836|3835|3835|3834|3836|3835.5|3834.5|3834|1953
1621495590000|2021-05-20 07:26:30|3835.5|3834.5|3835|3834|3836|3834.5|3834.5|3834|578
1621495600000|2021-05-20 07:26:40|3834.5|3833.5|3835|3834|3835|3834|3834|3832.5|2726
1621495610000|2021-05-20 07:26:50|3834.5|3834.5|3836|3835|3836|3835|3834.5|3834|388
1621495620000|2021-05-20 07:27:00|3836.5|3835.5|3837.5|3837|3838.5|3837.5|3836|3835|1187
1621495630000|2021-05-20 07:27:10|3838|3836.5|3838.5|3837.5|3838.5|3837.5|3837|3836|255
1621495640000|2021-05-20 07:27:20|3839|3838|3838.5|3837.5|3839.5|3838.5|3838|3837|3080
1621495650000|2021-05-20 07:27:30|3839|3838|3838.5|3837.5|3839|3838|3837.5|3837|1922
1621495660000|2021-05-20 07:27:40|3839|3838|3838.5|3837.5|3839.5|3838.5|3838|3837|1308
1621495670000|2021-05-20 07:27:50|3838|3837|3837.5|3836.5|3838|3837|3837|3836|549
1621495680000|2021-05-20 07:28:00|3838|3837|3837.5|3836|3838.5|3837.5|3836.5|3836|3754
1621495690000|2021-05-20 07:28:10|3837|3836.5|3837|3836.5|3837.5|3836.5|3837|3836|2
1621495700000|2021-05-20 07:28:20|3837.5|3837|3840|3839|3840.5|3839|3837|3837|150
1621495710000|2021-05-20 07:28:30|3840.5|3839.5|3839|3838|3840.5|3839.5|3839|3837.5|483
1621495720000|2021-05-20 07:28:40|3838.5|3837.5|3839|3838.5|3839|3838.5|3838.5|3837.5|0
1621495730000|2021-05-20 07:28:50|3839.5|3839|3840|3839|3840.5|3839.5|3839.5|3838.5|1017
1621495740000|2021-05-20 07:29:00|3839.5|3838.5|3840|3839|3840.5|3839.5|3838.5|3837.5|3532
1621495750000|2021-05-20 07:29:10|3840.5|3839.5|3839|3838.5|3841|3840|3839|3838.5|1639
1621495760000|2021-05-20 07:29:20|3839.5|3839|3839.5|3839|3840|3839|3839.5|3838.5|42
1621495770000|2021-05-20 07:29:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|300
1621495780000|2021-05-20 07:29:40|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3838|892
1621495790000|2021-05-20 07:29:50|3839|3838|3836|3835|3839.5|3838|3835.5|3835|1531
1621495800000|2021-05-20 07:30:00|3835.5|3835.5|3837.5|3836.5|3837.5|3836.5|3835.5|3835.5|1742
1621495810000|2021-05-20 07:30:10|3837|3836|3837|3836|3837.5|3836.5|3836|3835|196
1621495820000|2021-05-20 07:30:20|3836.5|3835.5|3835|3834|3837|3835.5|3834.5|3833.5|1605
1621495830000|2021-05-20 07:30:30|3834.5|3833.5|3833.5|3833|3834.5|3834|3833.5|3833|765
1621495840000|2021-05-20 07:30:40|3834|3832.5|3833.5|3832.5|3834|3833|3832.5|3832|1371
1621495850000|2021-05-20 07:30:50|3833|3832|3833|3832|3833.5|3832.5|3832.5|3832|369
1621495860000|2021-05-20 07:31:00|3832.5|3832.5|3831|3830|3832.5|3832.5|3830.5|3830|3149
1621495870000|2021-05-20 07:31:10||3830.5||3830||3830.5||3830|0
1621495880000|2021-05-20 07:31:20|3831.5|3830.5|3831|3830.5|3832|3831|3831|3830.5|1314
1621495890000|2021-05-20 07:31:30|3831.5|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|798
1621495900000|2021-05-20 07:31:40|3832|3831|3832|3831|3832|3831.5|3831.5|3831|445
1621495910000|2021-05-20 07:31:50|3832.5|3831.5|3831.5|3830.5|3832.5|3832|3831|3830.5|684
1621495920000|2021-05-20 07:32:00|3831|3831|3831.5|3830.5|3831.5|3831|3829.5|3829|4148
1621495930000|2021-05-20 07:32:10|3832|3831|3832|3831.5|3833|3832.5|3832|3830.5|3809
1621495940000|2021-05-20 07:32:20|3832.5|3832|3832.5|3832|3833.5|3832.5|3832|3831.5|1063
1621495950000|2021-05-20 07:32:30|3833|3831.5|3831|3829.5|3833|3832|3831|3829.5|1255
1621495960000|2021-05-20 07:32:40|3830.5|3830|3830.5|3829.5|3830.5|3830|3830|3829.5|999
1621495970000|2021-05-20 07:32:50|3831|3830|3831|3830.5|3832|3831|3831|3830|181
1621495980000|2021-05-20 07:33:00|3831.5|3831|3831.5|3830.5|3832|3831|3831|3830.5|450
1621495990000|2021-05-20 07:33:10|3831|3831|3832|3831.5|3832.5|3831.5|3831|3830.5|1071
1621496000000|2021-05-20 07:33:20|3831.5|3831|3832|3831|3832|3831|3831|3830|915
1621496010000|2021-05-20 07:33:30|3831.5|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|125
1621496020000|2021-05-20 07:33:40|3831|3830.5|3829|3828.5|3831|3830.5|3829|3828.5|1186
1621496030000|2021-05-20 07:33:50|3829.5|3829|3830|3829.5|3830.5|3829.5|3829.5|3828.5|441
1621496040000|2021-05-20 07:34:00|3829.5|3829|3828|3827|3830|3829|3828|3827|1463
1621496050000|2021-05-20 07:34:10|3827.5|3827.5|3828|3827|3828.5|3827.5|3827.5|3827|1141
1621496060000|2021-05-20 07:34:20|3827.5|3826.5|3827.5|3827|3828.5|3827.5|3827|3826.5|1499
1621496070000|2021-05-20 07:34:30|3828|3826.5|3826.5|3825.5|3828|3827|3826|3825.5|834
1621496080000|2021-05-20 07:34:40|3827|3826|3827|3825.5|3827|3826|3826.5|3825.5|300
1621496090000|2021-05-20 07:34:50|3826.5|3826|3827.5|3827|3828|3827.5|3826.5|3826|873
1621496100000|2021-05-20 07:35:00|3828|3826.5|3828|3827.5|3828.5|3827.5|3827.5|3826.5|504
1621496110000|2021-05-20 07:35:10|3827.5|3827|3828.5|3827.5|3828.5|3827.5|3827.5|3827|235
1621496120000|2021-05-20 07:35:20|3828|3827|3827.5|3826.5|3828|3827|3827|3826|5861
1621496130000|2021-05-20 07:35:30|3828|3827|3827.5|3827|3828|3827|3827.5|3826.5|2410
1621496140000|2021-05-20 07:35:40|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827|754
1621496150000|2021-05-20 07:35:50|3829|3828|3830|3829|3830|3829|3829|3828|70
1621496160000|2021-05-20 07:36:00|3830.5|3829.5|3830.5|3830|3831|3830|3830.5|3829.5|1234
1621496170000|2021-05-20 07:36:10|3831|3829.5|3831|3830.5|3831.5|3830.5|3831|3829.5|0
1621496180000|2021-05-20 07:36:20|3831.5|3830|3831|3830|3831.5|3830|3830.5|3830|189
1621496190000|2021-05-20 07:36:30|3830.5|3829.5|3828.5|3827.5|3830.5|3829.5|3828|3827.5|1785
1621496200000|2021-05-20 07:36:40|3828|3827|3828.5|3827|3828.5|3827.5|3828|3827|806
1621496210000|2021-05-20 07:36:50|3828|3827.5|3828|3827.5|3828.5|3827.5|3827.5|3827.5|772
1621496220000|2021-05-20 07:37:00|3828.5|3828|3828.5|3828|3830|3829|3828.5|3828|975
1621496230000|2021-05-20 07:37:10|3829|3827.5|3828.5|3827.5|3829|3828|3828.5|3827.5|510
1621496240000|2021-05-20 07:37:20|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|508
1621496250000|2021-05-20 07:37:30|3829|3828|3828.5|3828|3829|3828|3828.5|3827.5|150
1621496260000|2021-05-20 07:37:40|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828|330
1621496270000|2021-05-20 07:37:50|3830|3829|3830|3829|3830|3829|3829.5|3829|40
1621496280000|2021-05-20 07:38:00|3829.5|3829.5|3829|3828.5|3830|3829.5|3829|3828|2353
1621496290000|2021-05-20 07:38:10|3828.5|3828|3826.5|3825.5|3829|3828|3826.5|3825.5|1501
1621496300000|2021-05-20 07:38:20|3826|3825|3826|3825.5|3826.5|3825.5|3825.5|3825|148
1621496310000|2021-05-20 07:38:30|3826.5|3826|3827|3826|3827.5|3826.5|3826.5|3826|1517
1621496320000|2021-05-20 07:38:40|3826.5|3825.5|3826.5|3825.5|3826.5|3826|3826|3825|148
1621496330000|2021-05-20 07:38:50|3827|3826|3826.5|3826|3827|3826|3826.5|3825.5|0
1621496340000|2021-05-20 07:39:00|3827|3826.5|3830|3829|3830|3829|3827|3826.5|2363
1621496350000|2021-05-20 07:39:10|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829|545
1621496360000|2021-05-20 07:39:20|3831|3830|3831.5|3830.5|3832|3831.5|3831|3830|2174
1621496370000|2021-05-20 07:39:30|3832|3831|3832|3831|3832|3831.5|3832|3831|60
1621496380000|2021-05-20 07:39:40|3831.5|3831.5|3832.5|3831.5|3832.5|3832|3831.5|3831|549
1621496390000|2021-05-20 07:39:50|3832|3832|3832.5|3831.5|3833|3832|3832|3831.5|1234
1621496400000|2021-05-20 07:40:00|3833|3832|3833|3832|3833|3832.5|3832|3831.5|254
1621496410000|2021-05-20 07:40:10|3832.5|3832.5|3832.5|3831.5|3833|3832.5|3832|3831.5|874
1621496420000|2021-05-20 07:40:20|3833|3832|3835.5|3834.5|3835.5|3834.5|3832.5|3832|1692
1621496430000|2021-05-20 07:40:30|3835|3834|3834|3832.5|3835|3834|3833.5|3832.5|1714
1621496440000|2021-05-20 07:40:40|3833.5|3832|3833|3832.5|3834|3833.5|3832.5|3832|1875
1621496450000|2021-05-20 07:40:50|3833.5|3833|3833.5|3833|3834|3833|3833.5|3832.5|68
1621496460000|2021-05-20 07:41:00|3833|3832.5|3835|3834|3835|3834|3833|3832|1402
1621496470000|2021-05-20 07:41:10|3835.5|3834.5|3835.5|3834|3835.5|3835|3835|3834|497
1621496480000|2021-05-20 07:41:20|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|0
1621496490000|2021-05-20 07:41:30|3835.5|3835|3835.5|3835|3835.5|3835|3835|3834.5|488
1621496500000|2021-05-20 07:41:40|3835|3834.5|3833.5|3833|3835|3834.5|3833.5|3833|1065
1621496510000|2021-05-20 07:41:50|3834|3833.5|3834|3833|3834|3833.5|3833.5|3833|273
1621496520000|2021-05-20 07:42:00|3833.5|3832.5|3833|3832.5|3833.5|3833|3832.5|3832|3551
1621496530000|2021-05-20 07:42:10|3833.5|3833|3835.5|3834.5|3836|3835|3833.5|3832.5|2863
1621496540000|2021-05-20 07:42:20|3836|3835|3836.5|3835.5|3837|3836|3835.5|3835|1278
1621496550000|2021-05-20 07:42:30||3836||3836||3836||3835.5|0
1621496560000|2021-05-20 07:42:40|3836|3835.5|3837.5|3836.5|3838|3837|3836|3835.5|1209
1621496570000|2021-05-20 07:42:50|3838|3837|3837|3836|3838|3837|3836.5|3835.5|570
1621496580000|2021-05-20 07:43:00|3836.5|3835.5|3836|3835|3836.5|3835.5|3835.5|3835|760
1621496590000|2021-05-20 07:43:10|3835.5|3834.5|3836|3835|3836|3835.5|3835.5|3834.5|2494
1621496600000|2021-05-20 07:43:20|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835|332
1621496610000|2021-05-20 07:43:30|3837|3836|3835.5|3835|3838|3837.5|3835.5|3834.5|1710
1621496620000|2021-05-20 07:43:40|3836|3834.5|3836|3835|3836.5|3835.5|3835.5|3834.5|3718
1621496630000|2021-05-20 07:43:50|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835|802
1621496640000|2021-05-20 07:44:00|3835.5|3835|3837|3836|3837|3836|3835.5|3834.5|3502
1621496650000|2021-05-20 07:44:10|3837.5|3836.5|3838|3837|3838.5|3837.5|3837|3836|1213
1621496660000|2021-05-20 07:44:20|3838.5|3837.5|3840.5|3839.5|3840.5|3839.5|3838|3837.5|6280
1621496670000|2021-05-20 07:44:30|3841|3840|3839|3838|3841|3840.5|3839|3838|4483
1621496680000|2021-05-20 07:44:40|3838.5|3837.5|3837|3836|3839|3837.5|3837|3836|1559
1621496690000|2021-05-20 07:44:50|3837.5|3836.5|3837|3836.5|3837.5|3836.5|3837|3836.5|92
1621496700000|2021-05-20 07:45:00|3837.5|3836|3838.5|3837.5|3838.5|3837.5|3837.5|3836|1743
1621496720000|2021-05-20 07:45:20|3838|3837|3837|3836|3838|3837|3837|3836|461
1621496730000|2021-05-20 07:45:30|3836.5|3835.5|3837|3836|3837|3836|3836|3835.5|1025
1621496740000|2021-05-20 07:45:40|3836.5|3835.5|3837|3836|3837|3836|3836|3835|94
1621496750000|2021-05-20 07:45:50|3836.5|3835.5|3838.5|3837.5|3838.5|3837.5|3836.5|3835.5|656
1621496760000|2021-05-20 07:46:00|3839|3838|3838|3837|3839|3838|3837.5|3837|535
1621496770000|2021-05-20 07:46:10|3837.5|3837.5|3838|3837.5|3838.5|3837.5|3837.5|3837|703
1621496780000|2021-05-20 07:46:20|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3837.5|1049
1621496790000|2021-05-20 07:46:30|3840|3839|3839.5|3838.5|3840|3839|3839|3838.5|498
1621496800000|2021-05-20 07:46:40|3840|3839|3840|3839|3840|3839|3839|3838.5|604
1621496810000|2021-05-20 07:46:50|3840.5|3839.5|3842|3841|3842|3841|3840.5|3839.5|370
1621496820000|2021-05-20 07:47:00|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841|3840|455
1621496830000|2021-05-20 07:47:10|3841|3840|3840.5|3839.5|3841|3840|3840|3839.5|535
1621496840000|2021-05-20 07:47:20|3840|3840|3840.5|3839.5|3840.5|3840|3840|3838.5|226
1621496850000|2021-05-20 07:47:30|3840|3839|3840.5|3840|3840.5|3840|3839.5|3839|188
1621496860000|2021-05-20 07:47:40|3840|3839.5|3841.5|3840.5|3841.5|3841|3840|3839.5|1480
1621496870000|2021-05-20 07:47:50|3841|3840|3840.5|3840|3841|3840.5|3840.5|3840|490
1621496880000|2021-05-20 07:48:00|3840|3839.5|3840|3839|3840.5|3839.5|3839.5|3838.5|2111
1621496890000|2021-05-20 07:48:10|3840.5|3839.5|3839|3838.5|3840.5|3840|3839|3838.5|448
1621496900000|2021-05-20 07:48:20|3839.5|3838|3840|3839|3840|3839|3839.5|3838|2663
1621496910000|2021-05-20 07:48:30|3840.5|3839.5|3839|3838.5|3840.5|3839.5|3839|3838.5|560
1621496920000|2021-05-20 07:48:40|3839.5|3839|3839|3838|3840|3839|3839|3838|2075
1621496930000|2021-05-20 07:48:50|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838|287
1621496940000|2021-05-20 07:49:00|3838.5|3838|3841.5|3840.5|3841.5|3840.5|3838.5|3838|1229
1621496950000|2021-05-20 07:49:10|3842|3841|3842|3841.5|3842|3841.5|3841|3840.5|782
1621496960000|2021-05-20 07:49:20|3842.5|3842|3841|3840|3842.5|3842|3840.5|3840|801
1621496970000|2021-05-20 07:49:30|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840.5|638
1621496980000|2021-05-20 07:49:40|3841.5|3840.5|3841|3840.5|3842|3841|3841|3840.5|449
1621496990000|2021-05-20 07:49:50|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839|796
1621497000000|2021-05-20 07:50:00|3840|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|0
1621497010000|2021-05-20 07:50:10|3840|3840|3840|3839|3840.5|3840|3839.5|3839|344
1621497020000|2021-05-20 07:50:20|3839.5|3839.5|3839.5|3838.5|3839.5|3839.5|3839|3838|2623
1621497030000|2021-05-20 07:50:30|3839|3839|3839|3838|3839.5|3839|3839|3838|629
1621497040000|2021-05-20 07:50:40|3838.5|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|6717
1621497050000|2021-05-20 07:50:50|3839|3838.5|3837.5|3837|3839|3838.5|3837.5|3837|3551
1621497060000|2021-05-20 07:51:00|3837|3836.5|3836.5|3835.5|3837|3837|3836.5|3835|3896
1621497070000|2021-05-20 07:51:10|3836|3835|3835.5|3834.5|3836.5|3835.5|3835|3834.5|2529
1621497080000|2021-05-20 07:51:20|3835|3834|3836|3835.5|3836|3835.5|3834.5|3833.5|4033
1621497090000|2021-05-20 07:51:30|3835.5|3835|3835|3834|3836|3835|3835|3834|1642
1621497100000|2021-05-20 07:51:40||3834.5||3834.5||3834.5||3834.5|0
1621497110000|2021-05-20 07:51:50|3835.5|3834|3835|3834.5|3835.5|3834.5|3835|3834|506
1621497120000|2021-05-20 07:52:00|3834.5|3834|3835|3834.5|3836|3835.5|3834.5|3834|2214
1621497130000|2021-05-20 07:52:10|3835.5|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|1176
1621497140000|2021-05-20 07:52:20|3835|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|1937
1621497150000|2021-05-20 07:52:30|3835|3835|3834.5|3834|3835.5|3835|3834.5|3834|774
1621497160000|2021-05-20 07:52:40|3834|3833.5|3832.5|3832|3834|3834|3832.5|3832|6700
1621497170000|2021-05-20 07:52:50|3833|3832.5|3834.5|3833|3834.5|3833.5|3832.5|3832.5|667
1621497180000|2021-05-20 07:53:00|3835|3833.5|3836|3835|3836|3835|3834.5|3833.5|154
1621497190000|2021-05-20 07:53:10|3835.5|3835.5|3836|3835.5|3836.5|3835.5|3835.5|3835.5|0
1621497200000|2021-05-20 07:53:20|3836.5|3836|3838.5|3837.5|3838.5|3837.5|3836.5|3836|220
1621497210000|2021-05-20 07:53:30|3838|3837|3837.5|3837|3838.5|3837.5|3837.5|3836.5|1088
1621497220000|2021-05-20 07:53:40|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836|1489
1621497230000|2021-05-20 07:53:50|3837|3837|3837.5|3836.5|3838|3837.5|3837|3836.5|210
1621497240000|2021-05-20 07:54:00|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|431
1621497250000|2021-05-20 07:54:10|3838|3837|3839|3838.5|3839.5|3838.5|3838|3837|1867
1621497260000|2021-05-20 07:54:20|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|95
1621497270000|2021-05-20 07:54:30|3840|3839.5|3839.5|3839|3841|3840|3839.5|3839|571
1621497280000|2021-05-20 07:54:40|3840|3838.5|3839.5|3838.5|3840|3838.5|3839|3838.5|859
1621497290000|2021-05-20 07:54:50|3839|3838|3838.5|3838|3839.5|3838|3838.5|3838|3
1621497300000|2021-05-20 07:55:00|3839|3838.5|3841|3840|3841|3840|3839|3838.5|977
1621497310000|2021-05-20 07:55:10|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839|130
1621497320000|2021-05-20 07:55:20|3841|3840|3840.5|3840|3841|3840|3840.5|3840|0
1621497330000|2021-05-20 07:55:30|3841|3840.5|3840|3839.5|3841.5|3841|3840|3839.5|1328
1621497340000|2021-05-20 07:55:40|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|142
1621497350000|2021-05-20 07:55:50|3839|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3838|698
1621497360000|2021-05-20 07:56:00|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|324
1621497370000|2021-05-20 07:56:10|3841|3840.5|3840.5|3839.5|3841.5|3840.5|3840.5|3839.5|5419
1621497380000|2021-05-20 07:56:20|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|304
1621497390000|2021-05-20 07:56:30|3841|3841|3841.5|3840.5|3841.5|3841|3841|3840.5|668
1621497400000|2021-05-20 07:56:40|3841||3841.5||3841.5||3841||14
1621497410000|2021-05-20 07:56:50|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|15
1621497420000|2021-05-20 07:57:00|3843|3842|3843|3842|3843|3842|3842.5|3841.5|1116
1621497430000|2021-05-20 07:57:10|3842.5|3842.5|3843|3842.5|3843|3842.5|3842.5|3842.5|0
1621497440000|2021-05-20 07:57:20|3843.5|3843|3844|3843.5|3844.5|3843.5|3843.5|3843|356
1621497450000|2021-05-20 07:57:30|3844.5||3844.5||3844.5||3844.5||25
1621497460000|2021-05-20 07:57:40|3844|3844|3844|3843.5|3845|3844|3844|3843.5|484
1621497470000|2021-05-20 07:57:50|3843.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|444
1621497480000|2021-05-20 07:58:00||3844||3844||3844||3844|14
1621497490000|2021-05-20 07:58:10|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844|1097
1621497500000|2021-05-20 07:58:20|3845|3844.5|3845|3844.5|3845.5|3845|3845|3844|611
1621497510000|2021-05-20 07:58:30|3845.5||3845.5||3845.5||3845.5||0
1621497520000|2021-05-20 07:58:40||3845||3845||3845||3845|2
1621497530000|2021-05-20 07:58:50|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844|864
1621497540000|2021-05-20 07:59:00|3846|3845|3849.5|3849|3849.5|3849|3846|3845|1337
1621497550000|2021-05-20 07:59:10|3850|3848.5|3848|3847|3850|3849|3848|3847|686
1621497560000|2021-05-20 07:59:20|3847.5|3847.5|3847|3846|3847.5|3847.5|3846.5|3845.5|204
1621497570000|2021-05-20 07:59:30|3846.5|3846.5|3847.5|3846.5|3847.5|3846.5|3846.5|3846|0
1621497580000|2021-05-20 07:59:40|3848|3847|3846.5|3846|3848|3847|3846|3845.5|1606
1621497590000|2021-05-20 07:59:50|3847|3845.5|3845|3844.5|3847|3845.5|3845|3844.5|583
1621497600000|2021-05-20 08:00:00|3845.5|3844|3844|3843|3845.5|3844|3843.5|3843|2334
1621497610000|2021-05-20 08:00:10|3843.5|3842.5|3841.5|3840.5|3843.5|3842.5|3841.5|3840.5|1115
1621497620000|2021-05-20 08:00:20|3842|3841|3841.5|3841|3842|3841|3841.5|3841|222
1621497630000|2021-05-20 08:00:30|3842|3841.5|3843|3842|3843|3842|3842|3841.5|1388
1621497640000|2021-05-20 08:00:40|3842.5|3841.5|3843|3842|3843|3842|3842|3841.5|0
1621497650000|2021-05-20 08:00:50|3842.5|3842.5|3844.5|3844|3845|3844|3842.5|3842.5|482
1621497660000|2021-05-20 08:01:00|3845|3843.5|3844.5|3843|3845|3843.5|3844|3843|276
1621497670000|2021-05-20 08:01:10|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3843.5|3843.5|874
1621497680000|2021-05-20 08:01:20|3844|3843|3844.5|3843.5|3845|3844|3843.5|3843|5238
1621497690000|2021-05-20 08:01:30|3844|3843|3844|3843.5|3845|3844|3844|3843|168
1621497700000|2021-05-20 08:01:40|3843.5|3843|3843.5|3842.5|3844|3843|3843|3842.5|2681
1621497710000|2021-05-20 08:01:50|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|150
1621497720000|2021-05-20 08:02:00|3843|3842|3843|3842|3843|3842|3842.5|3842|871
1621497730000|2021-05-20 08:02:10|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842|370
1621497740000|2021-05-20 08:02:20|3843|3842|3843|3842|3843.5|3842|3843|3842|511
1621497750000|2021-05-20 08:02:30|3843.5|3842.5|3843|3842|3843.5|3842.5|3843|3842|0
1621497760000|2021-05-20 08:02:40|3842.5|3841.5|3840.5|3840|3842.5|3841.5|3840.5|3840|5455
1621497770000|2021-05-20 08:02:50|3840|3839.5|3841|3840|3841.5|3840.5|3840|3839|1258
1621497780000|2021-05-20 08:03:00|3841.5|3840.5|3838|3837|3841.5|3840.5|3838|3837|889
1621497790000|2021-05-20 08:03:10|3838.5|3837.5|3838.5|3838|3839|3838|3838.5|3837.5|78
1621497800000|2021-05-20 08:03:20|3839|3838.5|3841|3840|3841|3840|3839|3838.5|854
1621497810000|2021-05-20 08:03:30|3840.5|3839.5|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|762
1621497820000|2021-05-20 08:03:40|3840|3839|3840|3839.5|3840|3839.5|3839.5|3838.5|500
1621497830000|2021-05-20 08:03:50|3839.5|3839|3841.5|3840.5|3842|3841|3839.5|3839|2355
1621497840000|2021-05-20 08:04:00|3841|3840|3840.5|3840|3841|3840.5|3840|3839.5|1175
1621497850000|2021-05-20 08:04:10|3841|3839.5|3840.5|3839.5|3841|3840.5|3840|3839.5|747
1621497860000|2021-05-20 08:04:20|3840|3839|3839.5|3838.5|3840|3839|3839|3838.5|2060
1621497870000|2021-05-20 08:04:30|3840|3839|3839.5|3838.5|3840.5|3839.5|3839|3838.5|1056
1621497880000|2021-05-20 08:04:40|3839||3839||3839||3839||1
1621497890000|2021-05-20 08:04:50|3838.5|3838|3838.5|3837.5|3838.5|3838.5|3838.5|3837.5|1183
1621497900000|2021-05-20 08:05:00|3839|3838|3839|3838|3839.5|3839|3838.5|3838|1757
1621497910000|2021-05-20 08:05:10|3839.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|0
1621497920000|2021-05-20 08:05:20|3840|3839|3841|3840|3841|3840|3840|3839|116
1621497930000|2021-05-20 08:05:30|3841.5|3840.5|3842|3841.5|3842.5|3841.5|3841.5|3840.5|773
1621497940000|2021-05-20 08:05:40|3841.5|3841|3842|3841|3842|3841|3841.5|3840.5|567
1621497950000|2021-05-20 08:05:50|3841.5|3840.5|3841.5|3840.5|3842|3841|3841|3840|792
1621497960000|2021-05-20 08:06:00|3842|3841|3842.5|3842|3843|3842|3841.5|3841|725
1621497970000|2021-05-20 08:06:10|3843||3842.5||3843||3842.5||0
1621497980000|2021-05-20 08:06:20|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|630
1621497990000|2021-05-20 08:06:30|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841|710
1621498000000|2021-05-20 08:06:40|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|671
1621498010000|2021-05-20 08:06:50|3843|3842.5|3843|3842|3843|3842.5|3842.5|3842|1092
1621498020000|2021-05-20 08:07:00|3843.5|3842.5|3843|3842.5|3844|3843.5|3843|3842|1617
1621498030000|2021-05-20 08:07:10|3843.5|3842|3840.5|3839.5|3843.5|3842.5|3840|3839|2057
1621498040000|2021-05-20 08:07:20|3840|3840|3839|3838.5|3840.5|3840|3839|3838.5|142
1621498050000|2021-05-20 08:07:30|3838.5|3838|3836.5|3836|3838.5|3838|3836.5|3836|3260
1621498060000|2021-05-20 08:07:40|3837|3836.5|3837|3836|3837|3836.5|3836.5|3835.5|0
1621498070000|2021-05-20 08:07:50|3836.5|3835.5|3835.5|3835|3838|3837|3835.5|3834.5|2392
1621498080000|2021-05-20 08:08:00|3836|3835.5|3837.5|3837|3837.5|3837|3836|3835.5|1528
1621498090000|2021-05-20 08:08:10|3837|3836.5|3837|3836.5|3837.5|3836.5|3836.5|3836|505
1621498100000|2021-05-20 08:08:20|3836.5|3836|3833.5|3832.5|3836.5|3836|3833|3832|340
1621498110000|2021-05-20 08:08:30|3833|3833|3833|3832|3833|3833|3832|3831.5|1974
1621498120000|2021-05-20 08:08:40|3833.5|3832.5|3834.5|3834|3834.5|3834|3833.5|3832.5|425
1621498130000|2021-05-20 08:08:50|3835|3834.5|3834|3833.5|3835|3834.5|3834|3833|1999
1621498140000|2021-05-20 08:09:00|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|97
1621498150000|2021-05-20 08:09:10|3835|3834.5|3835.5|3834.5|3835.5|3835|3834.5|3834|926
1621498160000|2021-05-20 08:09:20|3836|3835|3834.5|3833.5|3836|3835.5|3834|3833.5|1601
1621498170000|2021-05-20 08:09:30|3834|3834|3834.5|3833.5|3835|3834|3834|3833.5|396
1621498180000|2021-05-20 08:09:40|3834|3834|3832|3830.5|3834|3834|3831|3830.5|3660
1621498190000|2021-05-20 08:09:50|3831.5|3831|3832.5|3832|3832.5|3832|3831.5|3831|315
1621498200000|2021-05-20 08:10:00|3832|3831.5|3832|3831|3833|3832.5|3831.5|3830.5|1925
1621498210000|2021-05-20 08:10:10|3831.5|3831.5|3832|3831.5|3832|3831.5|3831.5|3830.5|1907
1621498220000|2021-05-20 08:10:20|3832.5|3832|3833.5|3832.5|3833.5|3832.5|3832|3831|978
1621498230000|2021-05-20 08:10:30|3833|3832|3833.5|3833|3834|3833.5|3833|3832|376
1621498240000|2021-05-20 08:10:40|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833|298
1621498250000|2021-05-20 08:10:50|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3833.5|468
1621498260000|2021-05-20 08:11:00|3834|3833.5|3834|3833.5|3834.5|3834|3834|3833.5|743
1621498270000|2021-05-20 08:11:10|3834.5|3833|3834|3833|3834.5|3834|3833.5|3833|1222
1621498280000|2021-05-20 08:11:20|3833.5||3833.5||3833.5||3833.5||0
1621498290000|2021-05-20 08:11:30|3833|3832.5|3833|3832.5|3833.5|3832.5|3833|3832|2199
1621498300000|2021-05-20 08:11:40|3833.5|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|341
1621498310000|2021-05-20 08:11:50|3833|3833|3834.5|3833.5|3834.5|3833.5|3833|3832.5|183
1621498320000|2021-05-20 08:12:00|3834|3834|3834.5|3833.5|3834.5|3834|3834|3833|245
1621498330000|2021-05-20 08:12:10||3834||3834||3834||3834|0
1621498340000|2021-05-20 08:12:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|364
1621498350000|2021-05-20 08:12:30|3834|3834|3834.5|3834|3834.5|3834|3834|3834|216
1621498360000|2021-05-20 08:12:40|3835|3834.5|3834.5|3833.5|3835|3834.5|3834|3833.5|2209
1621498370000|2021-05-20 08:12:50|3835|3834|3835.5|3835|3836|3835|3835|3834|450
1621498380000|2021-05-20 08:13:00|3836|3834.5|3834.5|3834|3836|3835.5|3834.5|3834|5591
1621498390000|2021-05-20 08:13:10|3834|3833.5|3833|3832.5|3834.5|3833.5|3833|3832.5|1636
1621498400000|2021-05-20 08:13:20|||||||||274
1621498410000|2021-05-20 08:13:30|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3832|516
1621498420000|2021-05-20 08:13:40|3833|3831.5|3830.5|3830|3833|3831.5|3830.5|3830|1087
1621498430000|2021-05-20 08:13:50|3831|3829.5|3832|3831|3833|3832|3831|3829.5|5068
1621498440000|2021-05-20 08:14:00|3831.5|3831.5|3832|3831|3832|3831.5|3831.5|3831|54
1621498450000|2021-05-20 08:14:10|3832.5|3831.5|3831.5|3831|3833|3832|3831.5|3831|3023
1621498460000|2021-05-20 08:14:20|3832|3831.5|3832.5|3831.5|3833|3832|3832|3831|106
1621498470000|2021-05-20 08:14:30|3832|3832|3832.5|3831.5|3832.5|3832|3832|3831|221
1621498480000|2021-05-20 08:14:40|3832|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|0
1621498490000|2021-05-20 08:14:50|3832|3831|3831.5|3831|3832.5|3831|3831.5|3831|95
1621498500000|2021-05-20 08:15:00|3832|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|214
1621498510000|2021-05-20 08:15:10|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831|0
1621498520000|2021-05-20 08:15:20|3832|3831|3832.5|3832|3832.5|3832|3832|3831|0
1621498530000|2021-05-20 08:15:30|3832|3831.5|3832.5|3831.5|3833|3832.5|3832|3831.5|719
1621498540000|2021-05-20 08:15:40|3833|3832|3833.5|3833|3833.5|3833|3832.5|3832|532
1621498550000|2021-05-20 08:15:50|3834|3833.5|3834|3833|3834.5|3833.5|3834|3832.5|0
1621498560000|2021-05-20 08:16:00|3833.5|3832.5|3833|3832.5|3833.5|3832.5|3832.5|3832|1330
1621498570000|2021-05-20 08:16:10|3832.5|3832|3832|3831|3833|3832.5|3831.5|3831|595
1621498580000|2021-05-20 08:16:20|3831.5|3831.5|3833|3832|3833.5|3832.5|3831.5|3831|3211
1621498590000|2021-05-20 08:16:30|3832.5|3832.5|3832.5|3831.5|3833|3832.5|3832|3831.5|10381
1621498600000|2021-05-20 08:16:40|3832|3832|3831.5|3831|3832.5|3832|3831.5|3831|11201
1621498610000|2021-05-20 08:16:50|3832|3831.5|3834|3833|3834.5|3833.5|3831.5|3831|386
1621498620000|2021-05-20 08:17:00|3833.5|3833.5|3836|3835.5|3836|3835.5|3833.5|3833.5|629
1621498630000|2021-05-20 08:17:10|3836.5|3836|3835|3834.5|3837|3836|3835|3834.5|266
1621498640000|2021-05-20 08:17:20|3834.5|3834|3836|3834.5|3836|3835|3834.5|3833.5|2728
1621498650000|2021-05-20 08:17:30|3835.5|3835|3834.5|3834|3836|3835|3834.5|3834|525
1621498660000|2021-05-20 08:17:40|3835|3834.5|3834.5|3833.5|3835|3834.5|3833.5|3832.5|1172
1621498670000|2021-05-20 08:17:50|3835||3834.5||3835||3834.5||0
1621498680000|2021-05-20 08:18:00|3834|3834|3835|3834.5|3836|3835|3834|3833|1516
1621498690000|2021-05-20 08:18:10|3835.5|3834|3835|3834.5|3835.5|3835|3834.5|3834|3
1621498700000|2021-05-20 08:18:20|3835.5|3834|3837|3836.5|3837|3836.5|3835|3834|519
1621498710000|2021-05-20 08:18:30|3837.5|3837|3835.5|3835|3837.5|3837|3835.5|3835|1564
1621498720000|2021-05-20 08:18:40|3836|3835.5|3836.5|3835.5|3836.5|3835.5|3835.5|3835|0
1621498740000|2021-05-20 08:19:00|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|0
1621498750000|2021-05-20 08:19:10|3837.5|3837|3838|3837.5|3838.5|3837.5|3837.5|3836.5|1243
1621498760000|2021-05-20 08:19:20|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|407
1621498770000|2021-05-20 08:19:30|3836.5|3836|3836|3835|3837|3836|3836|3835|232
1621498780000|2021-05-20 08:19:40|3835.5||3835.5||3836||3835.5||0
1621498790000|2021-05-20 08:19:50|3836|3835.5|3835.5|3834.5|3836|3835.5|3835.5|3834.5|744
1621498800000|2021-05-20 08:20:00|3835|3834|3834.5|3833.5|3835|3834|3834|3833|884
1621498810000|2021-05-20 08:20:10|3834|3833|3834.5|3833.5|3834.5|3834|3834|3833|0
1621498820000|2021-05-20 08:20:20|3835|3834|3835|3834|3835|3834.5|3835|3834|0
1621498830000|2021-05-20 08:20:30|3834.5||3834.5||3834.5||3834.5||0
1621498840000|2021-05-20 08:20:40|3835||3834.5||3835||3834.5||47
1621498850000|2021-05-20 08:20:50|3835|3833.5|3834.5|3833|3835|3833.5|3834|3833|0
1621498860000|2021-05-20 08:21:00||3833.5||3834||3834||3833.5|0
1621498870000|2021-05-20 08:21:10|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833|216
1621498880000|2021-05-20 08:21:20|3833.5|3833|3833|3832|3834|3833.5|3832.5|3831.5|1377
1621498890000|2021-05-20 08:21:30|3833.5|3833|3833.5|3833|3833.5|3833|3833|3832.5|1645
1621498910000|2021-05-20 08:21:50|3834|3833.5|3835|3834|3835|3834|3834|3833.5|220
1621498920000|2021-05-20 08:22:00|3835.5|3834.5|3833.5|3833|3835.5|3834.5|3833.5|3833|969
1621498930000|2021-05-20 08:22:10|3833|3832.5|3832|3831.5|3833.5|3833|3832|3831.5|1157
1621498950000|2021-05-20 08:22:30|3832.5|3832|3833|3832|3833|3832.5|3832.5|3831.5|884
1621498960000|2021-05-20 08:22:40|3832.5|3831.5|3832.5|3831.5|3833|3832|3832|3831.5|760
1621498970000|2021-05-20 08:22:50|3832|3831|3832|3831.5|3832|3831.5|3831.5|3831|831
1621498980000|2021-05-20 08:23:00|3831.5|3831|3828|3827|3832|3831.5|3828|3827|785
1621498990000|2021-05-20 08:23:10|3827.5|3827.5|3827|3826|3828|3827.5|3827|3826|622
1621499000000|2021-05-20 08:23:20|3826.5|3825.5|3827|3826|3827|3826|3826|3825.5|28
1621499010000|2021-05-20 08:23:30|3827.5|3826.5|3828|3827.5|3828|3827.5|3827.5|3826.5|117
1621499020000|2021-05-20 08:23:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|350
1621499030000|2021-05-20 08:23:50|3828|3827.5|3828.5|3827|3829|3828|3828|3827|1136
1621499040000|2021-05-20 08:24:00|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1621499050000|2021-05-20 08:24:10|3827.5|3827|3828.5|3828|3828.5|3828|3827.5|3827|317
1621499070000|2021-05-20 08:24:30|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|294
1621499080000|2021-05-20 08:24:40|3828|3827|3828|3827|3828|3827|3827.5|3827|165
1621499090000|2021-05-20 08:24:50||3827.5||3827.5||3827.5||3827|32
1621499100000|2021-05-20 08:25:00|3828.5|3827|3828|3827|3828.5|3828|3828|3827|855
1621499110000|2021-05-20 08:25:10|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|13
1621499120000|2021-05-20 08:25:20|3828.5|3827|3827|3826.5|3828.5|3827|3827|3826.5|1164
1621499130000|2021-05-20 08:25:30|3826.5|3826|3826.5|3825.5|3827.5|3826.5|3826|3825.5|547
1621499140000|2021-05-20 08:25:40|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|817
1621499150000|2021-05-20 08:25:50|3827|3826.5|3827|3826|3827.5|3826.5|3826.5|3826|363
1621499160000|2021-05-20 08:26:00|3826.5|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|926
1621499170000|2021-05-20 08:26:10|3826.5|3826|3826.5|3826|3827|3826|3826|3825|673
1621499180000|2021-05-20 08:26:20|3826|3825.5|3826|3825|3826|3825.5|3826|3825|5
1621499190000|2021-05-20 08:26:30|3826.5|3825.5|3826.5|3826|3826.5|3826|3826.5|3825|2386
1621499200000|2021-05-20 08:26:40|3826|3825.5|3825.5|3825|3826|3826|3825.5|3825|369
1621499210000|2021-05-20 08:26:50|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825|657
1621499220000|2021-05-20 08:27:00|3826|3826|3826|3825.5|3826|3826|3826|3825.5|172
1621499230000|2021-05-20 08:27:10|3825.5|3825|3826|3825.5|3826|3825.5|3825|3824|3392
1621499240000|2021-05-20 08:27:20|3825.5|3825|3824|3823.5|3825.5|3825|3824|3823.5|354
1621499250000|2021-05-20 08:27:30|||||||||85
1621499260000|2021-05-20 08:27:40|3824.5|3823|3824.5|3823.5|3824.5|3824|3824|3823|1758
1621499270000|2021-05-20 08:27:50||3824||3824||3824||3824|242
1621499280000|2021-05-20 08:28:00|3825|3824.5|3826|3825|3826|3825|3825|3824.5|368
1621499290000|2021-05-20 08:28:10|3825.5|3824.5|3825|3824|3825.5|3825|3824.5|3823.5|1002
1621499300000|2021-05-20 08:28:20||3824.5||3824.5||3824.5||3824.5|10
1621499310000|2021-05-20 08:28:30|3824.5|3824|3824.5|3824|3825|3824.5|3824.5|3824|456
1621499320000|2021-05-20 08:28:40|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|247
1621499330000|2021-05-20 08:28:50||3824||3824||3824||3823.5|50
1621499340000|2021-05-20 08:29:00|3825|3823.5|3825.5|3824.5|3826|3825|3824.5|3823.5|590
1621499350000|2021-05-20 08:29:10|3825|3825|3824.5|3824|3825.5|3825|3824.5|3824|304
1621499360000|2021-05-20 08:29:20|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|436
1621499370000|2021-05-20 08:29:30|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|230
1621499380000|2021-05-20 08:29:40|||||||||29
1621499390000|2021-05-20 08:29:50|3824|3823|3824|3823.5|3824|3823.5|3823.5|3822.5|1843
1621499400000|2021-05-20 08:30:00|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3823|0
1621499410000|2021-05-20 08:30:10|3823.5|3823|3823.5|3823|3824|3823|3823|3822.5|1910
1621499420000|2021-05-20 08:30:20|3823|3822.5|3824|3823.5|3824|3823.5|3823|3822|792
1621499430000|2021-05-20 08:30:30|3824.5|3824|3823.5|3823|3825|3824|3823.5|3822.5|1184
1621499440000|2021-05-20 08:30:40|3824|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|158
1621499450000|2021-05-20 08:30:50|3824.5|3823.5|3823.5|3823|3824.5|3823.5|3823.5|3823|665
1621499460000|2021-05-20 08:31:00|3823|3822.5|3823.5|3822.5|3823.5|3823|3822|3821|1421
1621499470000|2021-05-20 08:31:10|3823|3823|3822.5|3821.5|3823.5|3823|3822|3821.5|4067
1621499480000|2021-05-20 08:31:20|3822|3821|3821.5|3821|3822|3821.5|3821.5|3820.5|1041
1621499490000|2021-05-20 08:31:30||3820.5||3820.5||3820.5||3820.5|0
1621499500000|2021-05-20 08:31:40|3821|3821|3820|3819.5|3821|3821|3819.5|3819|7615
1621499510000|2021-05-20 08:31:50|3819.5|3819|3819.5|3819|3821|3820.5|3819.5|3818.5|2894
1621499520000|2021-05-20 08:32:00|3820|3818.5|3822.5|3821|3822.5|3821.5|3820|3818.5|3334
1621499530000|2021-05-20 08:32:10|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|197
1621499540000|2021-05-20 08:32:20|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3820.5|632
1621499550000|2021-05-20 08:32:30|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821|912
1621499560000|2021-05-20 08:32:40||3822||3822||3822||3822|0
1621499570000|2021-05-20 08:32:50|3823|3821.5|3822|3821|3823|3821.5|3821.5|3820.5|1766
1621499580000|2021-05-20 08:33:00|3821.5|3820.5|3819|3818|3821.5|3820.5|3818.5|3818|2180
1621499590000|2021-05-20 08:33:10|3818.5|3817.5|3818|3817|3818.5|3817.5|3817|3816|1487
1621499600000|2021-05-20 08:33:20|3818.5|3817.5|3817.5|3817|3818.5|3818|3817|3816.5|1276
1621499610000|2021-05-20 08:33:30|3817|3816.5|3817.5|3816.5|3818|3817|3817|3816.5|765
1621499620000|2021-05-20 08:33:40|3818.5|3817|3818.5|3818|3818.5|3818|3818|3817|554
1621499630000|2021-05-20 08:33:50|3819|3818.5|3819|3818|3819.5|3818.5|3819|3818|140
1621499640000|2021-05-20 08:34:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3817|92
1621499650000|2021-05-20 08:34:10|3817.5|3816.5|3814|3813|3818|3817.5|3814|3813|2688
1621499660000|2021-05-20 08:34:20|3813.5|3812.5|3815|3814|3815|3814.5|3813|3812|1169
1621499670000|2021-05-20 08:34:30|3815.5|3814.5|3817|3816|3817.5|3816.5|3815.5|3814.5|752
1621499680000|2021-05-20 08:34:40|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|132
1621499690000|2021-05-20 08:34:50|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816|261
1621499700000|2021-05-20 08:35:00|3817|3816|3816.5|3815.5|3817.5|3816.5|3816|3815.5|816
1621499710000|2021-05-20 08:35:10|3817|3816|3817|3816|3817|3816.5|3816.5|3815.5|489
1621499720000|2021-05-20 08:35:20|3817.5|3816.5|3818.5|3817.5|3819|3818|3817.5|3816.5|241
1621499730000|2021-05-20 08:35:30|3819|3818|3817.5|3816.5|3819.5|3818.5|3817.5|3816|127
1621499740000|2021-05-20 08:35:40|3818|3817|3817.5|3817|3818|3817|3817.5|3817|0
1621499750000|2021-05-20 08:35:50|3818|3816.5|3817.5|3816.5|3818|3817.5|3817|3816.5|747
1621499760000|2021-05-20 08:36:00|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|0
1621499770000|2021-05-20 08:36:10|3818|3817|3817.5|3817|3818|3817.5|3817.5|3817|634
1621499780000|2021-05-20 08:36:20|3818|3816.5|3816|3815.5|3818|3816.5|3816|3815.5|2112
1621499790000|2021-05-20 08:36:30|3816.5|3816|3816.5|3816|3817|3816|3816.5|3816|226
1621499800000|2021-05-20 08:36:40|3817|3815.5|3816|3815|3817|3815.5|3816|3815|25
1621499810000|2021-05-20 08:36:50|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|438
1621499820000|2021-05-20 08:37:00|3815.5|3814.5|3815|3814|3815.5|3815|3815|3814|759
1621499830000|2021-05-20 08:37:10|3814.5|3813.5|3814.5|3814|3814.5|3814|3813.5|3813|875
1621499840000|2021-05-20 08:37:20|3815|3813.5|3815.5|3814.5|3815.5|3814.5|3814|3813.5|1376
1621499850000|2021-05-20 08:37:30|3815|3815|3815.5|3815|3815.5|3815|3815|3814|324
1621499860000|2021-05-20 08:37:40|3815|3814.5|3815.5|3815|3816.5|3815.5|3814.5|3814|2657
1621499870000|2021-05-20 08:37:50|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815|3924
1621499880000|2021-05-20 08:38:00|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3814.5|2450
1621499890000|2021-05-20 08:38:10|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|0
1621499900000|2021-05-20 08:38:20|3815|3815|3813.5|3812.5|3815.5|3815|3813.5|3812.5|1426
1621499910000|2021-05-20 08:38:30|3814|3813|3815.5|3814.5|3816|3815|3813.5|3812.5|311
1621499920000|2021-05-20 08:38:40|3815|3814|3815|3814|3815|3814|3814.5|3814|0
1621499930000|2021-05-20 08:38:50|3815.5|3814.5|3815.5|3814|3815.5|3814.5|3815|3814|0
1621499940000|2021-05-20 08:39:00|3815|3814.5|3815.5|3814.5|3815.5|3815|3814.5|3814|670
1621499950000|2021-05-20 08:39:10|3815|3814|3815|3814|3815.5|3815|3814.5|3814|1818
1621499960000|2021-05-20 08:39:20|3814.5|3813.5|3813|3812|3814.5|3813.5|3812.5|3812|857
1621499970000|2021-05-20 08:39:30|3812.5|3812.5|3814|3813.5|3814|3813.5|3812.5|3812|416
1621499980000|2021-05-20 08:39:40|3814.5|3814|3814|3813|3814.5|3814|3814|3813|732
1621499990000|2021-05-20 08:39:50|3813.5|3812.5|3813|3812|3813.5|3812.5|3812.5|3812|353
1621500000000|2021-05-20 08:40:00|3813.5|3812.5|3813.5|3813|3813.5|3813|3812|3811.5|1917
1621500010000|2021-05-20 08:40:10|3814|3812.5|3814.5|3813.5|3814.5|3814|3813|3812.5|992
1621500020000|2021-05-20 08:40:20|3814|3814|3814.5|3813.5|3814.5|3814|3813.5|3812.5|0
1621500030000|2021-05-20 08:40:30|3814|3813|3816|3815|3816|3815.5|3814|3813|0
1621500040000|2021-05-20 08:40:40|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|0
1621500050000|2021-05-20 08:40:50|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815|970
1621500060000|2021-05-20 08:41:00|3816|3816|3816.5|3815.5|3816.5|3816|3815.5|3815|200
1621500070000|2021-05-20 08:41:10|3816|3815|3816.5|3815.5|3816.5|3815.5|3815|3814|2624
1621500080000|2021-05-20 08:41:20|3816|3815|3816|3815|3816|3815.5|3815.5|3814.5|90
1621500090000|2021-05-20 08:41:30|3815.5|3814.5|3815.5|3814.5|3816|3815.5|3814.5|3814|2260
1621500100000|2021-05-20 08:41:40|3816|3815|3816.5|3815.5|3816.5|3816|3816|3814.5|500
1621500110000|2021-05-20 08:41:50|3816|3816|3816.5|3815.5|3817|3816.5|3816|3815|2514
1621500120000|2021-05-20 08:42:00|3816|3815|3814|3813|3816.5|3815|3813.5|3812.5|2220
1621500130000|2021-05-20 08:42:10|3813.5|3812.5|3811|3810|3813.5|3812.5|3810.5|3810|1286
1621500140000|2021-05-20 08:42:20|3810.5|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|194
1621500150000|2021-05-20 08:42:30|3811|3810.5|3811|3810|3811.5|3810.5|3811|3810|366
1621500160000|2021-05-20 08:42:40||3810.5||3810||3810.5||3810|0
1621500170000|2021-05-20 08:42:50|3810.5|3809.5|3811|3810|3811|3810|3809.5|3809|4661
1621500180000|2021-05-20 08:43:00|3810|3809.5|3809|3808|3810.5|3809.5|3809|3808|2043
1621500190000|2021-05-20 08:43:10|3809.5|3808.5|3808.5|3807.5|3809.5|3809|3808.5|3807.5|1793
1621500200000|2021-05-20 08:43:20|3809|3808|3810.5|3809.5|3810.5|3809.5|3808.5|3807.5|867
1621500210000|2021-05-20 08:43:30|3810|3809|3810|3809.5|3810|3809.5|3809.5|3808.5|1800
1621500220000|2021-05-20 08:43:40|3810.5|3809|3810|3809|3810.5|3809|3809.5|3809|399
1621500230000|2021-05-20 08:43:50|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809|3808.5|652
1621500240000|2021-05-20 08:44:00|3809|3809|3811.5|3810.5|3811.5|3811|3809|3809|322
1621500250000|2021-05-20 08:44:10|3811|3811|3812.5|3811|3813|3812|3811|3811|243
1621500260000|2021-05-20 08:44:20|3812|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|346
1621500270000|2021-05-20 08:44:30|3812|3811|3808|3807|3812|3811|3808|3807|2928
1621500280000|2021-05-20 08:44:40|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807|405
1621500290000|2021-05-20 08:44:50|3808|3807|3808.5|3807.5|3809|3808|3807.5|3806.5|2308
1621500300000|2021-05-20 08:45:00|3808|3808|3808|3807|3808.5|3808|3807|3806|1866
1621500310000|2021-05-20 08:45:10|3808.5|3807.5|3808.5|3808|3809|3808|3808.5|3807.5|0
1621500320000|2021-05-20 08:45:20|3809|3808.5|3810|3809|3811|3810|3809|3808.5|420
1621500330000|2021-05-20 08:45:30|3810.5|3809.5|3811|3810|3811|3810.5|3810|3809.5|118
1621500340000|2021-05-20 08:45:40|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|295
1621500350000|2021-05-20 08:45:50|3812|3811|3811|3810|3812.5|3811.5|3810.5|3809.5|700
1621500360000|2021-05-20 08:46:00|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810|72
1621500370000|2021-05-20 08:46:10|3812.5|3811.5|3812|3811|3813|3812|3811.5|3810.5|70
1621500380000|2021-05-20 08:46:20|3811.5|3810.5|3812|3811|3813|3812|3811.5|3810.5|745
1621500390000|2021-05-20 08:46:30|3811.5|3810.5|3813|3811.5|3813|3812|3811.5|3810.5|189
1621500400000|2021-05-20 08:46:40|3812.5|3812|3813.5|3812|3813.5|3812.5|3812.5|3812|0
1621500410000|2021-05-20 08:46:50|3813|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|100
1621500420000|2021-05-20 08:47:00|3813|3812|3812.5|3811.5|3813.5|3812|3812.5|3811.5|382
1621500430000|2021-05-20 08:47:10|3813|3812|3814|3813|3814.5|3813|3813|3812|0
1621500440000|2021-05-20 08:47:20|3814.5||3814||3814.5||3814||0
1621500450000|2021-05-20 08:47:30|3814.5|3813.5|3814.5|3814|3815|3814.5|3814|3813.5|1005
1621500460000|2021-05-20 08:47:40|3814|3813.5|3814.5|3813.5|3815|3814|3813.5|3813|1061
1621500470000|2021-05-20 08:47:50|3815||3814.5||3815||3814.5||0
1621500480000|2021-05-20 08:48:00|3814|3813|3813|3812.5|3814.5|3813.5|3813|3812|2125
1621500490000|2021-05-20 08:48:10|3813.5|3813|3813|3812.5|3814|3813|3813|3812.5|712
1621500500000|2021-05-20 08:48:20|3813.5||3813.5||3814||3813||0
1621500510000|2021-05-20 08:48:30|3814|3813|3813|3812|3814|3813|3812|3811.5|1632
1621500520000|2021-05-20 08:48:40|3812.5|3811.5|3812.5|3811|3812.5|3811.5|3812|3811|1346
1621500530000|2021-05-20 08:48:50|3812|3811.5|3811.5|3810.5|3812|3811.5|3811|3810.5|415
1621500540000|2021-05-20 08:49:00|3812|3811|3811.5|3810.5|3812|3811|3811|3810.5|0
1621500550000|2021-05-20 08:49:10|3811|3810|3811.5|3810|3811.5|3810.5|3810|3809|1945
1621500560000|2021-05-20 08:49:20|3811|3810.5|3813|3812|3813.5|3812.5|3811|3810.5|989
1621500570000|2021-05-20 08:49:30|3813.5|3812.5|3814.5|3813.5|3814.5|3813.5|3813|3812.5|800
1621500580000|2021-05-20 08:49:40|3814|3813|3813.5|3813|3814.5|3813.5|3813.5|3813|236
1621500590000|2021-05-20 08:49:50|3814|3812.5|3813|3811.5|3814.5|3812.5|3812.5|3811.5|858
1621500600000|2021-05-20 08:50:00|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|0
1621500610000|2021-05-20 08:50:10|3813.5|3812.5|3812|3811|3814|3813|3812|3811|862
1621500620000|2021-05-20 08:50:20|3811.5|3811.5|3811|3810|3812.5|3811.5|3811|3810|100
1621500630000|2021-05-20 08:50:30|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810|3809.5|831
1621500640000|2021-05-20 08:50:40|3811|3810|3810|3809.5|3811|3810|3810|3809.5|0
1621500650000|2021-05-20 08:50:50|3810.5|3809|3812|3810.5|3812|3811|3809.5|3808.5|2362
1621500660000|2021-05-20 08:51:00|3811.5|3811|3813.5|3812.5|3814|3812.5|3811.5|3811|1388
1621500670000|2021-05-20 08:51:10|3814|3813|3814|3812.5|3814|3813|3813|3812.5|804
1621500680000|2021-05-20 08:51:20|3813.5|3811.5|3813.5|3812.5|3814|3813|3812.5|3811.5|167
1621500690000|2021-05-20 08:51:30|3814|3813|3813|3812|3814|3813|3812|3811|4175
1621500700000|2021-05-20 08:51:40|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|148
1621500710000|2021-05-20 08:51:50|3813.5|3812|3812|3811.5|3813.5|3812|3812|3811.5|603
1621500720000|2021-05-20 08:52:00|3812.5|3811|3812|3811.5|3812.5|3812|3812|3811|668
1621500730000|2021-05-20 08:52:10|3812.5|3812|3812.5|3811.5|3813|3812.5|3812.5|3811.5|322
1621500740000|2021-05-20 08:52:20|3813|3812|3813.5|3812.5|3814|3813|3812.5|3811.5|769
1621500750000|2021-05-20 08:52:30|3813|3812|3813|3812|3813|3812|3812.5|3811.5|105
1621500760000|2021-05-20 08:52:40|3812.5|3812.5|3814|3813.5|3814|3813.5|3812.5|3812|251
1621500770000|2021-05-20 08:52:50|3814.5|3813|3814|3813.5|3815|3814.5|3814|3813|294
1621500780000|2021-05-20 08:53:00|3813.5|3813|3814|3813|3814|3813.5|3813|3811.5|4568
1621500790000|2021-05-20 08:53:10||3813.5||3813||3813.5||3813|428
1621500800000|2021-05-20 08:53:20|3814.5|3813.5|3814.5|3813.5|3815|3814|3814.5|3813.5|570
1621500810000|2021-05-20 08:53:30|3815|3814|3815|3814|3815|3814|3815|3814|468
1621500820000|2021-05-20 08:53:40|3815.5|3814.5|3817|3816|3817|3816|3815.5|3814|744
1621500830000|2021-05-20 08:53:50|3817.5|3816.5|3816.5|3816|3818|3817|3816.5|3816|2403
1621500840000|2021-05-20 08:54:00|3816|3815.5|3817.5|3817|3818|3817|3816|3815|1106
1621500850000|2021-05-20 08:54:10|3818|3816.5|3818|3817|3818|3817|3818|3816.5|444
1621500860000|2021-05-20 08:54:20|3817.5|3816.5|3815.5|3814.5|3817.5|3817|3815.5|3814.5|3529
1621500870000|2021-05-20 08:54:30|3816|3815|3815.5|3814.5|3816|3815.5|3815.5|3814.5|150
1621500880000|2021-05-20 08:54:40|3815|3814|3811|3810.5|3815|3814.5|3810.5|3810|3342
1621500890000|2021-05-20 08:54:50|3811.5|3810|3812.5|3811.5|3813|3812|3811|3810|1162
1621500900000|2021-05-20 08:55:00|3813|3812|3814|3813|3814.5|3813.5|3813|3812|2482
1621500910000|2021-05-20 08:55:10|3814.5|3813.5|3813.5|3812.5|3814.5|3813.5|3813.5|3812.5|480
1621500920000|2021-05-20 08:55:20|3814|3813|3814|3813|3814|3813.5|3814|3813|422
1621500930000|2021-05-20 08:55:30|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813|500
1621500940000|2021-05-20 08:55:40|3814.5|3813|3814|3813.5|3814.5|3813.5|3814|3813|350
1621500950000|2021-05-20 08:55:50|3813.5|3813|3812|3810.5|3814|3813.5|3811.5|3810.5|1210
1621500960000|2021-05-20 08:56:00|3812.5|3811|3812.5|3811.5|3812.5|3811.5|3812.5|3811|405
1621500970000|2021-05-20 08:56:10|3812|3812|3811|3810|3812.5|3812|3810.5|3809.5|2169
1621500980000|2021-05-20 08:56:20|3810.5|3809.5|3810.5|3809.5|3811|3810|3809.5|3809|2764
1621500990000|2021-05-20 08:56:30|3811|3810|3810.5|3809.5|3811|3810|3810|3809|2000
1621501000000|2021-05-20 08:56:40|3810|3810|3810.5|3810|3811|3810|3810|3808.5|4696
1621501010000|2021-05-20 08:56:50|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809|1657
1621501020000|2021-05-20 08:57:00|3811|3810|3811|3810.5|3811|3810.5|3811|3809.5|220
1621501030000|2021-05-20 08:57:10|3810.5|3810|3811|3810|3811|3810|3810|3809|2621
1621501040000|2021-05-20 08:57:20|3811.5|3810.5|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|1975
1621501050000|2021-05-20 08:57:30|3812|3811|3812.5|3811.5|3812.5|3812|3812|3811|309
1621501060000|2021-05-20 08:57:40|3811.5|3812|3811.5|3811|3812.5|3812|3811.5|3811|954
1621501070000|2021-05-20 08:57:50|3812|3811.5|3812|3811|3812.5|3812|3811.5|3810.5|2782
1621501080000|2021-05-20 08:58:00|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810|3809|858
1621501090000|2021-05-20 08:58:10|3811|3810|3810.5|3809.5|3811|3810|3810|3809.5|1554
1621501100000|2021-05-20 08:58:20||3810||3810||3810||3809|76
1621501110000|2021-05-20 08:58:30|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|304
1621501120000|2021-05-20 08:58:40|3810|3809|3811|3810.5|3811|3810.5|3810|3809|807
1621501130000|2021-05-20 08:58:50|3811.5|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3811|1200
1621501140000|2021-05-20 08:59:00|3812|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|494
1621501150000|2021-05-20 08:59:10|3812|3812|3813|3812.5|3813|3812.5|3812|3812|608
1621501160000|2021-05-20 08:59:20|3813.5|3813|3815|3814.5|3815.5|3814.5|3813.5|3812.5|4044
1621501170000|2021-05-20 08:59:30|3814.5|3814|3812.5|3811.5|3814.5|3814|3812.5|3811.5|4842
1621501180000|2021-05-20 08:59:40|3812|3812|3812|3811|3812|3812|3812|3811|0
1621501190000|2021-05-20 08:59:50|3811.5|3810.5|3813|3811.5|3813|3811.5|3811.5|3810.5|827
1621501200000|2021-05-20 09:00:00|3812.5|3811|3810.5|3809.5|3812.5|3811|3809.5|3809|2504
1621501210000|2021-05-20 09:00:10|3811|3810|3812|3811|3812|3811|3811|3810|2096
1621501220000|2021-05-20 09:00:20|3811.5|3810.5|3810.5|3809.5|3812|3810.5|3810.5|3809.5|1589
1621501230000|2021-05-20 09:00:30||3810||3809.5||3810||3809.5|293
1621501240000|2021-05-20 09:00:40|3811|3809|3810.5|3810|3811|3810|3809|3808.5|2395
1621501250000|2021-05-20 09:00:50|3810|3809.5|3810.5|3809.5|3811|3810|3810|3809.5|738
1621501260000|2021-05-20 09:01:00|3810|3809|3812|3811|3812|3811|3810|3809|6536
1621501270000|2021-05-20 09:01:10|3811.5||3812||3812||3811.5||130
1621501290000|2021-05-20 09:01:30|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|1416
1621501300000|2021-05-20 09:01:40|3811.5|3810.5|3811|3809.5|3811.5|3810.5|3810.5|3809|419
1621501310000|2021-05-20 09:01:50|3810.5|3810|3808.5|3808|3811.5|3810.5|3808.5|3808|2351
1621501320000|2021-05-20 09:02:00|3808|3807.5|3809|3807.5|3809|3808|3808|3807|220
1621501330000|2021-05-20 09:02:10|3809.5|3808|3810.5|3809.5|3810.5|3809.5|3809.5|3808|476
1621501340000|2021-05-20 09:02:20|3810|3809|3811.5|3811|3811.5|3811|3810|3809|2868
1621501350000|2021-05-20 09:02:30|3812|3811.5|3812|3811|3812.5|3811.5|3812|3811|581
1621501360000|2021-05-20 09:02:40|3812.5|3811.5|3812|3811.5|3813|3811.5|3812|3811.5|0
1621501370000|2021-05-20 09:02:50|3812.5||3812.5||3812.5||3812.5||13
1621501380000|2021-05-20 09:03:00|3812|3811|3811.5|3810.5|3812|3811|3811|3810|467
1621501390000|2021-05-20 09:03:10|3812|3811|3812|3811|3812.5|3811.5|3812|3811|0
1621501400000|2021-05-20 09:03:20|3811.5||3812||3812||3811.5||0
1621501410000|2021-05-20 09:03:30|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810|38
1621501430000|2021-05-20 09:03:50||3810||3810||3810||3810|0
1621501440000|2021-05-20 09:04:00|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810|262
1621501450000|2021-05-20 09:04:10|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810|471
1621501460000|2021-05-20 09:04:20|3811|3811|3811.5|3810.5|3812|3811|3811|3810.5|1
1621501470000|2021-05-20 09:04:30|3812|3811|3812|3811|3812|3811|3812|3811|361
1621501480000|2021-05-20 09:04:40||3811.5||3811.5||3811.5||3811.5|0
1621501490000|2021-05-20 09:04:50|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3810.5|542
1621501500000|2021-05-20 09:05:00|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|492
1621501510000|2021-05-20 09:05:10|3813|3812|3813.5|3812.5|3815|3814|3813|3812|4458
1621501520000|2021-05-20 09:05:20|3814|3813|3814|3813|3814|3813|3813.5|3813|0
1621501530000|2021-05-20 09:05:30|3813|3812.5|3812.5|3811.5|3813|3812.5|3812.5|3811.5|1265
1621501540000|2021-05-20 09:05:40|3813|3812|3814|3813|3814.5|3813|3813|3812|100
1621501550000|2021-05-20 09:05:50|3813.5|3813.5|3815|3813.5|3815|3813.5|3813.5|3813.5|361
1621501560000|2021-05-20 09:06:00|3814.5|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|0
1621501570000|2021-05-20 09:06:10|3815|3814|3816|3815|3816|3815|3815|3814|535
1621501580000|2021-05-20 09:06:20|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|290
1621501590000|2021-05-20 09:06:30|3816.5|3815.5|3816.5|3815.5|3817|3815.5|3816|3815.5|176
1621501600000|2021-05-20 09:06:40|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|388
1621501610000|2021-05-20 09:06:50|3818||3817.5||3818||3817||0
1621501620000|2021-05-20 09:07:00|3818|3817|3818|3817|3818|3817.5|3817|3816.5|1381
1621501630000|2021-05-20 09:07:10|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|1689
1621501640000|2021-05-20 09:07:20|3818.5|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3818.5|190
1621501650000|2021-05-20 09:07:30|3819||3819.5||3819.5||3819||231
1621501660000|2021-05-20 09:07:40|3820|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|0
1621501670000|2021-05-20 09:07:50|3820|3819|3818.5|3817.5|3820|3819|3818.5|3817.5|390
1621501680000|2021-05-20 09:08:00|3818||3818||3818.5||3818||36
1621501690000|2021-05-20 09:08:10|3818.5||3818||3818.5||3818||0
1621501700000|2021-05-20 09:08:20|3818.5|3817|3817|3816.5|3818.5|3817|3817|3816.5|901
1621501710000|2021-05-20 09:08:30|3816.5|3816|3817|3816|3817|3816|3816|3815|962
1621501720000|2021-05-20 09:08:40|3817.5|3816.5|3816.5|3815.5|3818|3816.5|3816.5|3815.5|1072
1621501730000|2021-05-20 09:08:50|3816|3816|3817.5|3816.5|3817.5|3817|3816|3815.5|400
1621501740000|2021-05-20 09:09:00|3818|3817|3816|3815.5|3818|3817|3816|3815.5|551
1621501760000|2021-05-20 09:09:20|3816.5|3816|3816|3815|3817|3816|3815.5|3815|919
1621501770000|2021-05-20 09:09:30|3815.5|3815.5|3817|3815.5|3817.5|3817|3815.5|3815.5|3093
1621501780000|2021-05-20 09:09:40|3817.5|3816|3818|3816.5|3818|3817|3817|3816|500
1621501790000|2021-05-20 09:09:50|3817.5|3817|3818|3817|3818|3817|3817.5|3816.5|0
1621501800000|2021-05-20 09:10:00|3817.5|3816.5|3815.5|3815|3817.5|3816.5|3815.5|3815|1008
1621501810000|2021-05-20 09:10:10|3816|3814.5|3814.5|3814|3816|3815|3814.5|3813.5|1689
1621501820000|2021-05-20 09:10:20|3815|3814.5|3816.5|3815.5|3816.5|3815.5|3814.5|3814.5|86
1621501830000|2021-05-20 09:10:30|3816|3815|3815|3814|3816.5|3815.5|3815|3814|2875
1621501840000|2021-05-20 09:10:40|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|0
1621501850000|2021-05-20 09:10:50|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|256
1621501860000|2021-05-20 09:11:00|3815|3814|3815|3814|3815|3814.5|3815|3814|1245
1621501870000|2021-05-20 09:11:10|3814.5|3813.5|3813.5|3813|3814.5|3813.5|3813.5|3812|296
1621501880000|2021-05-20 09:11:20|3814||3813.5||3814||3813.5||42
1621501890000|2021-05-20 09:11:30|3813|3812.5|3813|3812.5|3813.5|3813|3812.5|3812|1178
1621501900000|2021-05-20 09:11:40|3813.5|3813|3813|3812|3814|3813|3813|3812|204
1621501910000|2021-05-20 09:11:50|3812.5||3813||3813||3812.5||19
1621501920000|2021-05-20 09:12:00|3812.5|3811.5|3812.5|3811.5|3813|3812.5|3811.5|3811|794
1621501940000|2021-05-20 09:12:20||3812||3812||3812||3812|52
1621501950000|2021-05-20 09:12:30|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811|120
1621501960000|2021-05-20 09:12:40|3813|3812|3812.5|3811.5|3813|3812.5|3812.5|3811.5|1985
1621501970000|2021-05-20 09:12:50||3812||3812||3812||3812|2
1621501980000|2021-05-20 09:13:00|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|52
1621501990000|2021-05-20 09:13:10|3812.5|3812|3811|3810|3812.5|3812|3810.5|3810|2197
1621502000000|2021-05-20 09:13:20|3811.5|3810.5|3811.5|3811|3812.5|3811.5|3811.5|3810.5|1347
1621502010000|2021-05-20 09:13:30|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|238
1621502020000|2021-05-20 09:13:40|3810.5|3809.5|3810.5|3809.5|3811|3810|3810|3809|2207
1621502030000|2021-05-20 09:13:50|3811|3810|3812|3811|3812|3811|3810.5|3810|1353
1621502040000|2021-05-20 09:14:00|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1621502050000|2021-05-20 09:14:10|3811.5|3810.5|3811.5|3811|3812|3811|3811.5|3810.5|53
1621502070000|2021-05-20 09:14:30|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|432
1621502080000|2021-05-20 09:14:40|3810.5||3811||3811||3810.5||0
1621502090000|2021-05-20 09:14:50|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|35
1621502100000|2021-05-20 09:15:00|3812|3811|3812|3811.5|3812.5|3811.5|3812|3811|1161
1621502110000|2021-05-20 09:15:10||3811||3811||3811||3811|0
1621502120000|2021-05-20 09:15:20|3812.5|3811.5|3812|3811|3813|3812|3812|3811|524
1621502130000|2021-05-20 09:15:30||3811.5||3811.5||3811.5||3811.5|13
1621502140000|2021-05-20 09:15:40|3811.5|3811|3811.5|3811|3812|3811|3811|3810.5|1614
1621502150000|2021-05-20 09:15:50|3812|3811.5|3812|3811|3812.5|3811.5|3812|3811|520
1621502160000|2021-05-20 09:16:00|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810|3809|3405
1621502170000|2021-05-20 09:16:10|3811|3810|3811|3810|3811.5|3810.5|3811|3810|242
1621502180000|2021-05-20 09:16:20|3810.5|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|880
1621502190000|2021-05-20 09:16:30|||||||||27
1621502200000|2021-05-20 09:16:40|3811|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|909
1621502210000|2021-05-20 09:16:50|3811|3810.5|3811|3810|3811.5|3811|3810.5|3810|877
1621502220000|2021-05-20 09:17:00|3810.5|3809.5|3810.5|3810|3810.5|3810|3810|3809|170
1621502230000|2021-05-20 09:17:10|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|288
1621502240000|2021-05-20 09:17:20|3811|3810.5|3811|3810.5|3811.5|3811|3811|3810.5|269
1621502250000|2021-05-20 09:17:30|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|0
1621502260000|2021-05-20 09:17:40|3812|3811.5|3812|3811|3812.5|3811.5|3811.5|3811|1192
1621502270000|2021-05-20 09:17:50|3811.5|3810.5|3812|3811|3812|3811.5|3811.5|3810.5|647
1621502280000|2021-05-20 09:18:00|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3809.5|3809|5137
1621502290000|2021-05-20 09:18:10|3812|3811|3812|3811|3812|3811|3812|3811|0
1621502300000|2021-05-20 09:18:20|3811.5|3810.5|3811|3810|3811.5|3811|3810.5|3810|1483
1621502310000|2021-05-20 09:18:30|3811.5|3810.5|3811|3810|3811.5|3810.5|3810|3809|1543
1621502320000|2021-05-20 09:18:40|3810.5|3809.5|3810.5|3810|3811|3810|3810|3809|436
1621502330000|2021-05-20 09:18:50||3809.5||3809.5||3810||3809.5|13
1621502340000|2021-05-20 09:19:00|3810|3809|3810.5|3809.5|3810.5|3810|3810|3809|2225
1621502350000|2021-05-20 09:19:10|3810|3809|3811|3810|3811|3810|3810|3809|836
1621502360000|2021-05-20 09:19:20|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|13
1621502370000|2021-05-20 09:19:30|3811|3810|3811|3810|3811|3810|3811|3810|0
1621502390000|2021-05-20 09:19:50|3810.5|3809.5|3810.5|3810|3811|3810|3810.5|3809.5|869
1621502400000|2021-05-20 09:20:00|3811|3810.5|3811.5|3810.5|3811.5|3811|3810.5|3810|133
1621502410000|2021-05-20 09:20:10|3811|3811|3811.5|3811|3812|3811|3811|3811|0
1621502420000|2021-05-20 09:20:20|3812||3812||3812||3811.5||94
1621502430000|2021-05-20 09:20:30|3811.5|3810.5|3811.5|3810|3812|3810.5|3811|3810|370
1621502440000|2021-05-20 09:20:40|3811|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3810|0
1621502450000|2021-05-20 09:20:50|3811||3811||3811||3811||0
1621502460000|2021-05-20 09:21:00|3810.5|3810.5|3810.5|3810|3810.5|3810.5|3810.5|3810|0
1621502470000|2021-05-20 09:21:10|3811|3810.5|3811|3810|3811|3810.5|3811|3810|0
1621502480000|2021-05-20 09:21:20||3810.5||3810.5||3810.5||3810|146
1621502490000|2021-05-20 09:21:30|3811.5|3811|3811|3810.5|3812|3811|3811|3810.5|946
1621502500000|2021-05-20 09:21:40|3810.5|3810|3811|3810|3811|3810|3810.5|3810|138
1621502510000|2021-05-20 09:21:50|3810.5||3810.5||3811||3810.5||2
1621502520000|2021-05-20 09:22:00|3810|3809.5|3810.5|3809.5|3810.5|3810|3809.5|3809|3886
1621502530000|2021-05-20 09:22:10|3810|3809|3810.5|3809.5|3810.5|3810|3809.5|3809|3013
1621502540000|2021-05-20 09:22:20|3811|3810|3810.5|3810|3811|3810|3810|3809|3026
1621502550000|2021-05-20 09:22:30|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|371
1621502560000|2021-05-20 09:22:40|3810|3809|3808.5|3807.5|3810.5|3810|3807.5|3807|9256
1621502570000|2021-05-20 09:22:50|3809|3808|3808.5|3807.5|3809|3808|3807.5|3807|1346
1621502580000|2021-05-20 09:23:00|3808|3807|3808|3807.5|3808.5|3807.5|3807.5|3806.5|1149
1621502590000|2021-05-20 09:23:10|3808.5|3807|3807.5|3806.5|3808.5|3807|3807|3806|3010
1621502600000|2021-05-20 09:23:20|3807|3806|3806|3805|3807|3806|3806|3805|437
1621502610000|2021-05-20 09:23:30|3806.5|3805.5|3805.5|3805|3806.5|3805.5|3805.5|3805|723
1621502620000|2021-05-20 09:23:40|3806|3804.5|3804.5|3804|3806|3805|3804.5|3803.5|2932
1621502630000|2021-05-20 09:23:50|3805|3803.5|3807|3806.5|3807.5|3806.5|3805|3803.5|6910
1621502640000|2021-05-20 09:24:00|3806.5|3806|3806.5|3805.5|3807|3806|3806.5|3805.5|25
1621502650000|2021-05-20 09:24:10|3806|3806|3805|3804.5|3806|3806|3805|3804.5|184
1621502660000|2021-05-20 09:24:20|3805.5|3805|3806|3805|3806.5|3805.5|3805.5|3805|570
1621502670000|2021-05-20 09:24:30|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805|3804.5|0
1621502680000|2021-05-20 09:24:40|3805|3804|3804|3803|3805|3804|3803.5|3803|701
1621502690000|2021-05-20 09:24:50|3803.5|3802.5|3803|3802|3803.5|3802.5|3802.5|3802|208
1621502700000|2021-05-20 09:25:00|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802|326
1621502710000|2021-05-20 09:25:10|3803|3802|3803.5|3802.5|3803.5|3803|3803|3802|0
1621502720000|2021-05-20 09:25:20||3803||3803||3803||3802.5|0
1621502730000|2021-05-20 09:25:30|3803|3802.5|3803|3802|3803|3802.5|3803|3802|0
1621502740000|2021-05-20 09:25:40|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802|0
1621502750000|2021-05-20 09:25:50|3803|3802|3803|3802|3803|3802.5|3802.5|3802|456
1621502760000|2021-05-20 09:26:00||3802.5||3802||3802.5||3802|0
1621502770000|2021-05-20 09:26:10|3803.5|3802.5|3803.5|3802.5|3803.5|3803|3803.5|3802|515
1621502780000|2021-05-20 09:26:20|3803|3802|3802.5|3801.5|3803.5|3802.5|3802.5|3801.5|1630
1621502790000|2021-05-20 09:26:30|3803|3802|3803|3802|3803|3802|3803|3802|5
1621502800000|2021-05-20 09:26:40|3803.5|3802.5|3804|3803.5|3804|3803.5|3803.5|3802|221
1621502810000|2021-05-20 09:26:50|3804.5|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|1021
1621502820000|2021-05-20 09:27:00|3805|3804|3805.5|3804.5|3806|3805|3805|3804|513
1621502830000|2021-05-20 09:27:10||3805||3805||3805||3805|0
1621502840000|2021-05-20 09:27:20|3805|3804.5|3804.5|3803.5|3805.5|3804.5|3804|3803|0
1621502850000|2021-05-20 09:27:30|3804|3803|3805|3804|3805|3804.5|3804|3803|213
1621502860000|2021-05-20 09:27:40|3804.5|3804.5|3804.5|3803.5|3805|3804.5|3804|3803.5|92
1621502870000|2021-05-20 09:27:50|3804|3803|3804.5|3803.5|3804.5|3803.5|3803.5|3803|165
1621502880000|2021-05-20 09:28:00|3805|3804|3805.5|3804.5|3806|3805|3805|3804|333
1621502890000|2021-05-20 09:28:10|3805|3805|3806|3805|3806|3805.5|3805|3805|377
1621502900000|2021-05-20 09:28:20|3805.5|3804.5|3805|3804|3806|3805|3804.5|3803.5|387
1621502910000|2021-05-20 09:28:30|3805.5|3804.5|3805|3804|3805.5|3804.5|3805|3804|0
1621502920000|2021-05-20 09:28:40|3804.5|3803.5|3804.5|3803.5|3804.5|3804|3804|3803|95
1621502930000|2021-05-20 09:28:50|3804|3803|3803.5|3802.5|3804.5|3803.5|3803|3802|1681
1621502940000|2021-05-20 09:29:00|3803|3802|3802.5|3802|3803|3802.5|3802.5|3802|0
1621502950000|2021-05-20 09:29:10|3803|3802.5|3803|3802|3803|3802.5|3803|3802|43
1621502960000|2021-05-20 09:29:20|3802.5|3802.5|3803|3802|3803.5|3803|3802.5|3802|2192
1621502970000|2021-05-20 09:29:30|3802.5|3802.5|3802.5|3801.5|3803|3802.5|3802|3801.5|1054
1621502980000|2021-05-20 09:29:40|3803|3802|3803|3802|3803|3802.5|3803|3801.5|107
1621502990000|2021-05-20 09:29:50|3802.5|3801.5|3803.5|3802.5|3803.5|3803|3802.5|3801.5|2532
1621503000000|2021-05-20 09:30:00|3804|3803|3804.5|3803.5|3804.5|3803.5|3804|3803|566
1621503010000|2021-05-20 09:30:10|3805|3804|3805|3804.5|3805.5|3805|3805|3804|87
1621503020000|2021-05-20 09:30:20|3804.5|3804|3805|3804.5|3805|3804.5|3804.5|3803.5|594
1621503030000|2021-05-20 09:30:30|3804.5|3804|3804.5|3804|3805|3804|3804.5|3804|79
1621503040000|2021-05-20 09:30:40|3804|3803.5|3804|3803|3804.5|3804|3804|3803|507
1621503050000|2021-05-20 09:30:50|3803.5|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3802.5|732
1621503060000|2021-05-20 09:31:00|3805|3804|3805.5|3805|3805.5|3805|3805|3804|47
1621503070000|2021-05-20 09:31:10|3806|3805.5|3806|3805|3806|3805.5|3805.5|3804.5|24
1621503080000|2021-05-20 09:31:20|3806.5|3805.5|3805.5|3804.5|3806.5|3805.5|3805.5|3804.5|1199
1621503090000|2021-05-20 09:31:30|3806|3805|3806|3805|3806.5|3806|3805.5|3804.5|1081
1621503100000|2021-05-20 09:31:40|3805.5|3804.5|3804.5|3804|3805.5|3804.5|3804.5|3804|10
1621503110000|2021-05-20 09:31:50|3805|3803.5|3801|3800.5|3805|3803.5|3801|3800.5|5511
1621503120000|2021-05-20 09:32:00|3801.5|3800|3801|3800|3801.5|3800.5|3800.5|3800|3485
1621503130000|2021-05-20 09:32:10||3800.5||3800||3800.5||3800|0
1621503150000|2021-05-20 09:32:30|3800.5|3799.5|3802|3801.5|3803|3802|3800|3799.5|26865
1621503160000|2021-05-20 09:32:40|3801.5|3801|3802|3801|3802|3801|3801.5|3801|279
1621503170000|2021-05-20 09:32:50|3801.5|3800.5|3802.5|3801.5|3803|3802|3800|3799.5|1426
1621503180000|2021-05-20 09:33:00|3802|3802|3803|3802|3803|3802|3802|3802|0
1621503190000|2021-05-20 09:33:10|3803.5|3802.5|3803|3802|3804|3803|3803|3802|325
1621503200000|2021-05-20 09:33:20|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|100
1621503210000|2021-05-20 09:33:30|3803.5|3802.5|3804.5|3803.5|3804.5|3803.5|3803.5|3802|0
1621503220000|2021-05-20 09:33:40|3804|3803|3804.5|3803.5|3804.5|3803.5|3804|3803|0
1621503230000|2021-05-20 09:33:50|3804|3803|3803.5|3802.5|3804|3803.5|3803.5|3802.5|276
1621503240000|2021-05-20 09:34:00|3804|3803|3804.5|3803.5|3804.5|3804|3804|3802.5|0
1621503250000|2021-05-20 09:34:10|3804|3803|3804.5|3803.5|3804.5|3803.5|3804|3803|0
1621503260000|2021-05-20 09:34:20|3804|3803|3804.5|3803.5|3804.5|3803.5|3804|3803|0
1621503270000|2021-05-20 09:34:30|3805|3804|3805.5|3804.5|3805.5|3804.5|3805|3803.5|119
1621503280000|2021-05-20 09:34:40|3806|3805|3806|3805|3806|3805.5|3805.5|3804.5|0
1621503290000|2021-05-20 09:34:50|3805.5|3804.5|3805|3804|3805.5|3804.5|3804.5|3803.5|580
1621503300000|2021-05-20 09:35:00|3804.5|3803.5|3804.5|3804|3804.5|3804|3804|3803.5|1023
1621503310000|2021-05-20 09:35:10|3805||3805||3805||3804.5||45
1621503320000|2021-05-20 09:35:20|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805|3804.5|248
1621503330000|2021-05-20 09:35:30|3806|3805|3806.5|3805.5|3807.5|3806.5|3806|3804.5|404
1621503340000|2021-05-20 09:35:40|3806|3806|3806|3805.5|3806|3806|3806|3805|518
1621503350000|2021-05-20 09:35:50|3806.5|3806|3806.5|3805.5|3807|3806|3806.5|3805.5|100
1621503360000|2021-05-20 09:36:00|3807|3806|3805.5|3804.5|3807|3806|3805.5|3804.5|375
1621503370000|2021-05-20 09:36:10|3806|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|0
1621503380000|2021-05-20 09:36:20|3805|3804|3805.5|3804.5|3805.5|3804.5|3804.5|3804|0
1621503390000|2021-05-20 09:36:30|3805|3804|3804.5|3804|3805.5|3804.5|3804.5|3804|17
1621503400000|2021-05-20 09:36:40|3804|3803.5|3804|3803|3804.5|3803.5|3803.5|3803|205
1621503410000|2021-05-20 09:36:50|3803.5|3802.5|3800.5|3800|3804|3802.5|3800.5|3799.5|2096
1621503420000|2021-05-20 09:37:00|3801|3800.5|3800.5|3800|3801.5|3800.5|3800.5|3799.5|751
1621503430000|2021-05-20 09:37:10|3801|3799.5|3800|3799.5|3801|3800|3800|3799.5|493
1621503440000|2021-05-20 09:37:20|3800.5|3800|3800|3799.5|3801|3800|3800|3799.5|409
1621503450000|2021-05-20 09:37:30|3799.5|3799|3800|3799|3800|3799|3799.5|3799|5
1621503460000|2021-05-20 09:37:40|3799.5|3799.5|3801.5|3800.5|3801.5|3800.5|3799.5|3799|838
1621503470000|2021-05-20 09:37:50|3801|3800|3801|3800|3801.5|3800.5|3800.5|3800|1159
1621503480000|2021-05-20 09:38:00|3801.5|3800.5|3801.5|3800.5|3802|3801.5|3801.5|3800.5|312
1621503490000|2021-05-20 09:38:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|200
1621503500000|2021-05-20 09:38:20|||||||||60
1621503510000|2021-05-20 09:38:30|3801|3800|3801.5|3800.5|3802|3801|3801|3800|186
1621503520000|2021-05-20 09:38:40|3802|3801|3801.5|3800|3802|3801|3801.5|3800|0
1621503530000|2021-05-20 09:38:50|3801|3800.5|3800|3799.5|3801|3800.5|3800|3799.5|304
1621503540000|2021-05-20 09:39:00|3799.5|3799|3800|3799.5|3800.5|3799.5|3799.5|3799|2524
1621503550000|2021-05-20 09:39:10|3800.5|3799|3801|3800|3801.5|3800.5|3799.5|3799|283
1621503560000|2021-05-20 09:39:20|3800.5|3799.5|3800.5|3799.5|3801|3799.5|3800.5|3799.5|202
1621503570000|2021-05-20 09:39:30|3801|3799|3801|3800|3801|3800|3800|3799|493
1621503580000|2021-05-20 09:39:40|3800.5|3799.5|3800|3799|3800.5|3799.5|3799|3798.5|2245
1621503590000|2021-05-20 09:39:50|3800.5|3798.5|3799|3798.5|3800.5|3798.5|3799|3798.5|1432
1621503600000|2021-05-20 09:40:00|3798.5|3798|3798.5|3797.5|3799|3798|3798|3797.5|1417
1621503610000|2021-05-20 09:40:10|3799|3798|3799.5|3798.5|3799.5|3798.5|3798.5|3798|235
1621503620000|2021-05-20 09:40:20||3799||3799||3799||3798.5|194
1621503630000|2021-05-20 09:40:30|3800|3799.5|3801|3800|3801|3800|3800|3799.5|156
1621503640000|2021-05-20 09:40:40|3800.5|3799.5|3801|3800|3801.5|3800.5|3800.5|3799.5|82
1621503650000|2021-05-20 09:40:50|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801.5|3800|16
1621503670000|2021-05-20 09:41:10|3801|3800|3802|3801|3802.5|3801.5|3801|3800|1846
1621503680000|2021-05-20 09:41:20|3802.5|3801.5|3802|3801|3803|3801.5|3802|3801|80
1621503690000|2021-05-20 09:41:30|3802.5|3801.5|3802.5|3802|3803|3802|3802.5|3801.5|83
1621503700000|2021-05-20 09:41:40|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|128
1621503710000|2021-05-20 09:41:50|3802|3801|3802|3801|3802|3801|3801.5|3800.5|0
1621503720000|2021-05-20 09:42:00|3801.5|3800.5|3802.5|3801.5|3803|3802|3801.5|3800.5|4
1621503730000|2021-05-20 09:42:10||3802||3801.5||3802||3801.5|1420
1621503740000|2021-05-20 09:42:20|3802||3802||3802.5||3802||5
1621503750000|2021-05-20 09:42:30|3801.5|3801|3803|3802.5|3805|3804.5|3801.5|3801|11422
1621503760000|2021-05-20 09:42:40|3803.5|3803|3803|3802|3804|3803|3803|3802|373
1621503770000|2021-05-20 09:42:50|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3802.5|3802|0
1621503780000|2021-05-20 09:43:00|3802.5|3802|3803|3802|3803|3802|3802.5|3802|34
1621503790000|2021-05-20 09:43:10|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802|438
1621503800000|2021-05-20 09:43:20|3803|3802|3803.5|3802.5|3804|3803|3803|3802|416
1621503810000|2021-05-20 09:43:30|3804|3803|3804|3803.5|3804|3803.5|3804|3802.5|51
1621503820000|2021-05-20 09:43:40|3804.5|3804|3805|3804.5|3805.5|3804.5|3804.5|3803.5|1247
1621503830000|2021-05-20 09:43:50|3805.5|3805|3805|3804|3805.5|3805|3804.5|3803.5|90
1621503840000|2021-05-20 09:44:00|3805.5|3804.5|3805|3804.5|3805.5|3805|3804.5|3804|1707
1621503850000|2021-05-20 09:44:10|3804.5|3804|3804.5|3803.5|3805|3804.5|3804|3803.5|174
1621503860000|2021-05-20 09:44:20|3804||3804.5||3804.5||3804||0
1621503870000|2021-05-20 09:44:30|3805|3804|3804.5|3803.5|3805|3804|3804|3803.5|0
1621503880000|2021-05-20 09:44:40|3804|3804|3805|3804|3805|3804|3804|3804|180
1621503890000|2021-05-20 09:44:50|3805.5|3804.5|3806.5|3805.5|3806.5|3805.5|3805.5|3804.5|161
1621503900000|2021-05-20 09:45:00|3806|3805|3808.5|3807.5|3808.5|3807.5|3806|3805|1314
1621503910000|2021-05-20 09:45:10|3808|3807|3808|3807|3808|3807|3806|3805.5|1194
1621503920000|2021-05-20 09:45:20|3807.5|3806.5|3808.5|3808|3809|3808|3807.5|3806.5|20
1621503930000|2021-05-20 09:45:30|3809|3808.5|3810.5|3809.5|3810.5|3809.5|3808.5|3808.5|320
1621503940000|2021-05-20 09:45:40|3810|3809|3810|3809.5|3810.5|3809.5|3809.5|3808.5|0
1621503950000|2021-05-20 09:45:50|3810.5|3809|3811|3810|3811|3810|3810.5|3809|25
1621503960000|2021-05-20 09:46:00|3811.5|3810.5|3812|3810.5|3812|3811|3811|3810.5|0
1621503970000|2021-05-20 09:46:10|3811.5|3811|3811|3810.5|3812|3811|3811|3810.5|285
1621503980000|2021-05-20 09:46:20|3810.5|3810|3811.5|3810|3811.5|3810|3810.5|3810|179
1621503990000|2021-05-20 09:46:30|3812|3810.5|3811.5|3810.5|3812|3811.5|3811|3810|546
1621504000000|2021-05-20 09:46:40|3811|3810|3811.5|3810.5|3811.5|3811|3811|3810|34
1621504010000|2021-05-20 09:46:50|3811|3810|3811.5|3810.5|3811.5|3810.5|3810|3809.5|159
1621504020000|2021-05-20 09:47:00|3811|3810|3810.5|3809.5|3811|3810.5|3810.5|3809.5|1449
1621504030000|2021-05-20 09:47:10|3811|3810|3810.5|3809.5|3811.5|3810.5|3810.5|3809.5|34
1621504040000|2021-05-20 09:47:20|3811|3810|3811|3810.5|3811.5|3810.5|3811|3810|0
1621504050000|2021-05-20 09:47:30|3811.5|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|26
1621504060000|2021-05-20 09:47:40|3812|3810|3813.5|3812.5|3813.5|3812.5|3812|3810|548
1621504070000|2021-05-20 09:47:50|3813|3812|3813|3812|3813.5|3812.5|3812.5|3812|471
1621504080000|2021-05-20 09:48:00|3813.5|3812.5|3813.5|3812.5|3814|3813|3813|3812.5|0
1621504090000|2021-05-20 09:48:10|3813|3812|3812.5|3812|3813|3812.5|3812.5|3812|247
1621504100000|2021-05-20 09:48:20|3813|3811.5|3813|3812.5|3813|3812.5|3813|3811.5|0
1621504110000|2021-05-20 09:48:30|3812.5|3812|3812.5|3812|3813|3812|3812.5|3811|105
1621504120000|2021-05-20 09:48:40||3811.5||3811.5||3811.5||3811.5|0
1621504130000|2021-05-20 09:48:50|3812|3811|3812|3811|3812.5|3811.5|3811.5|3810.5|0
1621504140000|2021-05-20 09:49:00|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|12
1621504150000|2021-05-20 09:49:10|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|640
1621504160000|2021-05-20 09:49:20|3814|3813|3814|3813.5|3814|3813.5|3813.5|3813|1
1621504170000|2021-05-20 09:49:30|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|381
1621504180000|2021-05-20 09:49:40|3815.5|3814|3815|3814|3815.5|3814|3814.5|3813.5|782
1621504190000|2021-05-20 09:49:50|3815.5|3814.5|3817|3816|3817.5|3816.5|3815.5|3814.5|399
1621504200000|2021-05-20 09:50:00|3817.5|3815.5|3816.5|3815.5|3817.5|3816|3816.5|3815.5|0
1621504210000|2021-05-20 09:50:10|3816|3815|3817|3816.5|3817.5|3816.5|3816|3815|0
1621504220000|2021-05-20 09:50:20|3817.5|3816|3815.5|3814.5|3817.5|3816|3815|3814|283
1621504230000|2021-05-20 09:50:30|3815|3814|3815|3814|3815.5|3814|3815|3814|0
1621504240000|2021-05-20 09:50:40|3814.5|3813.5|3814|3813|3814.5|3813.5|3813.5|3812.5|343
1621504250000|2021-05-20 09:50:50|3813.5|3812.5|3813.5|3812|3814|3812.5|3812|3811.5|1545
1621504260000|2021-05-20 09:51:00|3813|3812.5|3814|3813.5|3814|3813.5|3813|3812.5|619
1621504270000|2021-05-20 09:51:10|3814.5|3813|3815|3814|3815|3814|3814.5|3813|269
1621504280000|2021-05-20 09:51:20|3814.5|3813.5|3813.5|3813|3815|3813.5|3813.5|3813|148
1621504290000|2021-05-20 09:51:30|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|24
1621504300000|2021-05-20 09:51:40|3813.5|3812.5|3813|3812|3813.5|3812.5|3812.5|3812|150
1621504310000|2021-05-20 09:51:50|3813.5|3812.5|3813.5|3813|3814|3813.5|3813|3812|4861
1621504320000|2021-05-20 09:52:00|3814|3813.5|3814|3813|3814|3813.5|3813.5|3812.5|1233
1621504330000|2021-05-20 09:52:10|3813.5|3812.5|3814|3813|3814|3813.5|3813.5|3812.5|13
1621504340000|2021-05-20 09:52:20|3813.5|3812.5|3813.5|3813|3814|3813|3813.5|3812.5|0
1621504350000|2021-05-20 09:52:30|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|23
1621504360000|2021-05-20 09:52:40|3813.5|3812.5|3814|3813|3814|3813.5|3813.5|3812.5|222
1621504370000|2021-05-20 09:52:50|3813.5|3812.5|3814|3813|3814|3813|3813|3812|603
1621504380000|2021-05-20 09:53:00|3813.5|3812.5|3813.5|3812.5|3814|3813.5|3813|3812|880
1621504390000|2021-05-20 09:53:10|3814|3813|3814.5|3813.5|3815|3814|3814|3813|1394
1621504400000|2021-05-20 09:53:20|3814||3814.5||3814.5||3814||0
1621504410000|2021-05-20 09:53:30|3814||3814||3814||3814||0
1621504420000|2021-05-20 09:53:40|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|0
1621504430000|2021-05-20 09:53:50|3814||3814.5||3814.5||3814||50
1621504440000|2021-05-20 09:54:00|3814||3814||3814||3814||5
1621504450000|2021-05-20 09:54:10|3814.5||3814||3814.5||3814||0
1621504470000|2021-05-20 09:54:30|3813.5|3813|3813|3812|3813.5|3813|3813|3812|1
1621504480000|2021-05-20 09:54:40|3812.5|3811.5|3811.5|3811|3812.5|3811.5|3811.5|3811|316
1621504490000|2021-05-20 09:54:50|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811|0
1621504500000|2021-05-20 09:55:00||3811||3811.5||3811.5||3811|0
1621504510000|2021-05-20 09:55:10|3811.5|3811|3811.5|3810.5|3812|3811|3811|3810|15
1621504520000|2021-05-20 09:55:20||3811||3810.5||3811||3810.5|0
1621504530000|2021-05-20 09:55:30|3811|3810|3811|3810|3811|3810|3810.5|3810|0
1621504540000|2021-05-20 09:55:40|3810.5|3809.5|3810|3809|3811|3810|3810|3809|565
1621504550000|2021-05-20 09:55:50|3810.5|3809.5|3810.5|3809.5|3811|3810.5|3810|3809.5|1930
1621504560000|2021-05-20 09:56:00|3811|3810|3810|3809|3811|3810.5|3810|3809|3719
1621504570000|2021-05-20 09:56:10||3809.5||3809.5||3809.5||3809.5|0
1621504580000|2021-05-20 09:56:20|3810.5|3810|3811.5|3811|3811.5|3811|3810.5|3809.5|598
1621504590000|2021-05-20 09:56:30|3812|3810.5|3812|3811|3812|3811.5|3812|3810.5|0
1621504600000|2021-05-20 09:56:40|3812.5|3811.5|3812.5|3812|3812.5|3812|3812.5|3811.5|73
1621504610000|2021-05-20 09:56:50|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|280
1621504620000|2021-05-20 09:57:00|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|0
1621504650000|2021-05-20 09:57:30|3812|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3811|517
1621504660000|2021-05-20 09:57:40|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1621504670000|2021-05-20 09:57:50|3812|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3811|608
1621504680000|2021-05-20 09:58:00|3812|3811|3812|3811|3812|3811|3812|3811|219
1621504700000|2021-05-20 09:58:20|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812.5|3811.5|92
1621504710000|2021-05-20 09:58:30|3813|3812|3813|3812.5|3813.5|3812.5|3813|3812|76
1621504720000|2021-05-20 09:58:40|3812.5|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|441
1621504730000|2021-05-20 09:58:50|3812|3811|3812|3811|3812|3811.5|3811.5|3811|48
1621504740000|2021-05-20 09:59:00|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1621504750000|2021-05-20 09:59:10|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|0
1621504760000|2021-05-20 09:59:20|3813.5|3813|3813|3812|3813.5|3813|3812.5|3812|289
1621504780000|2021-05-20 09:59:40|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|0
1621504790000|2021-05-20 09:59:50|3814|3813|3815|3814|3815.5|3814|3814|3813|305
1621504800000|2021-05-20 10:00:00|3814.5|3813.5|3813.5|3812.5|3815|3814|3813|3812.5|151
1621504810000|2021-05-20 10:00:10|3813||3813.5||3813.5||3813||0
1621504820000|2021-05-20 10:00:20|3813|3812|3812.5|3811.5|3813.5|3812|3812.5|3811.5|65
1621504830000|2021-05-20 10:00:30|3812|3811|3812|3811|3812|3811|3812|3811|0
1621504840000|2021-05-20 10:00:40|3812.5|3811.5|3812.5|3811.5|3813|3812.5|3812|3811.5|206
1621504850000|2021-05-20 10:00:50|3813|3812|3813|3812|3813|3812.5|3812|3811.5|123
1621504860000|2021-05-20 10:01:00|3813.5|3812.5|3815|3814|3815|3814|3813.5|3812.5|641
1621504880000|2021-05-20 10:01:20|3814.5|3813.5|3815|3814|3815|3814|3814|3813|365
1621504890000|2021-05-20 10:01:30|3815.5|3814.5|3816|3815|3816|3815.5|3815.5|3814.5|270
1621504900000|2021-05-20 10:01:40|3815.5|3814.5|3815|3814|3816|3815|3814.5|3814|476
1621504910000|2021-05-20 10:01:50|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3813.5|3813|354
1621504920000|2021-05-20 10:02:00|3814|3813|3814|3813|3815|3813.5|3813.5|3812.5|663
1621504940000|2021-05-20 10:02:20|3814.5|3812.5|3813.5|3812.5|3814.5|3812.5|3813|3812.5|298
1621504950000|2021-05-20 10:02:30|3814|3813|3812.5|3811.5|3814|3813|3812.5|3811.5|217
1621504960000|2021-05-20 10:02:40|3813|3812|3812|3811|3813|3812|3812|3811|72
1621504970000|2021-05-20 10:02:50||3810.5||3811||3811||3810.5|0
1621504980000|2021-05-20 10:03:00|3812.5|3811.5|3811|3810|3812.5|3811.5|3811|3810|20
1621504990000|2021-05-20 10:03:10||3810.5||3810||3810.5||3810|422
1621505010000|2021-05-20 10:03:30|3810.5||3810.5||3811||3810.5||6
1621505020000|2021-05-20 10:03:40|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|0
1621505030000|2021-05-20 10:03:50||3810||3810||3810.5||3810|10
1621505040000|2021-05-20 10:04:00|3810.5||3810.5||3811||3810.5||0
1621505050000|2021-05-20 10:04:10|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809|372
1621505060000|2021-05-20 10:04:20|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3809.5|2709
1621505080000|2021-05-20 10:04:40|3811.5|3810|3812|3810.5|3812|3810.5|3811.5|3810|103
1621505090000|2021-05-20 10:04:50|3811.5||3811.5||3811.5||3811.5||1
1621505100000|2021-05-20 10:05:00|3811|3811|3812|3811.5|3812|3811.5|3811|3811|84
1621505110000|2021-05-20 10:05:10|3812.5||3812.5||3813||3812.5||1
1621505120000|2021-05-20 10:05:20|3813|3812|3813|3812|3813|3812.5|3812.5|3811.5|958
1621505130000|2021-05-20 10:05:30|3812.5|3811.5|3813|3812|3813|3812.5|3812.5|3811.5|192
1621505140000|2021-05-20 10:05:40||3812.5||3812.5||3812.5||3812.5|0
1621505160000|2021-05-20 10:06:00|3813.5|3813|3815.5|3814.5|3815.5|3814.5|3813.5|3813|516
1621505170000|2021-05-20 10:06:10|3816|3815|3815.5|3814.5|3816.5|3815.5|3815|3814|1441
1621505180000|2021-05-20 10:06:20|3815|3814|3815|3814|3815|3814|3814.5|3814|14
1621505190000|2021-05-20 10:06:30|3815.5|3814.5|3815|3814|3815.5|3814.5|3814|3813.5|785
1621505200000|2021-05-20 10:06:40|3814.5|3813.5|3814|3813|3815|3813.5|3814|3813|13
1621505210000|2021-05-20 10:06:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|484
1621505220000|2021-05-20 10:07:00|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|25
1621505250000|2021-05-20 10:07:30|3816|3815|3814.5|3813.5|3816|3815|3814|3813.5|287
1621505260000|2021-05-20 10:07:40|3815||3814.5||3815||3814.5||0
1621505270000|2021-05-20 10:07:50|3814|3814|3815|3814|3815|3814|3814|3813.5|412
1621505280000|2021-05-20 10:08:00|3814.5|3813.5|3815.5|3814.5|3816|3814.5|3814|3813.5|92
1621505290000|2021-05-20 10:08:10|3816|3815|3816|3815|3816|3815|3815.5|3814.5|0
1621505300000|2021-05-20 10:08:20|3816.5|3815.5|3816.5|3816|3817|3816.5|3816|3815.5|413
1621505310000|2021-05-20 10:08:30|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|13
1621505320000|2021-05-20 10:08:40|3816|3815|3815.5|3815|3816|3815|3815.5|3815|398
1621505330000|2021-05-20 10:08:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|0
1621505340000|2021-05-20 10:09:00|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|93
1621505350000|2021-05-20 10:09:10|3816.5||3817||3817||3816.5||0
1621505360000|2021-05-20 10:09:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816|0
1621505370000|2021-05-20 10:09:30|3818|3817|3818|3817|3818|3817|3818|3817|5
1621505380000|2021-05-20 10:09:40|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3816.5|0
1621505390000|2021-05-20 10:09:50|||||||||8
1621505400000|2021-05-20 10:10:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3817|491
1621505410000|2021-05-20 10:10:10|3818.5|3817.5|3819|3818|3819|3818|3818|3817.5|0
1621505420000|2021-05-20 10:10:20|3818.5|3818.5|3819|3818|3819.5|3818.5|3818.5|3817.5|152
1621505430000|2021-05-20 10:10:30|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817|3816.5|468
1621505440000|2021-05-20 10:10:40|3817|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|0
1621505450000|2021-05-20 10:10:50|3818|3817|3818|3817.5|3818.5|3817.5|3818|3817|0
1621505460000|2021-05-20 10:11:00|3817.5|3817|3816|3815|3817.5|3817|3815.5|3815|2538
1621505470000|2021-05-20 10:11:10||3815.5||3815||3815.5||3815|268
1621505480000|2021-05-20 10:11:20|3815.5||3815.5||3815.5||3815.5||0
1621505490000|2021-05-20 10:11:30|3815|3814.5|3815|3814|3815.5|3814.5|3814.5|3813.5|414
1621505500000|2021-05-20 10:11:40|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|500
1621505520000|2021-05-20 10:12:00|3814.5|3813.5|3814|3813.5|3815|3814|3814|3813|368
1621505530000|2021-05-20 10:12:10|3813.5|3813|3815|3813.5|3815|3814|3813.5|3812.5|86
1621505540000|2021-05-20 10:12:20|3815.5|3814|3816|3815|3816|3815|3815.5|3814|60
1621505550000|2021-05-20 10:12:30|3815.5|3814.5|3816|3815.5|3816|3815.5|3815.5|3814.5|0
1621505560000|2021-05-20 10:12:40|3815.5|3815|3815.5|3815|3816|3815|3815.5|3814.5|1
1621505570000|2021-05-20 10:12:50|3816|3814.5|3816|3815|3816.5|3815.5|3815.5|3814.5|1259
1621505580000|2021-05-20 10:13:00|3815.5|3814.5|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|155
1621505590000|2021-05-20 10:13:10|3816|3815|3816|3815|3816.5|3815.5|3815.5|3815|360
1621505600000|2021-05-20 10:13:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|2
1621505610000|2021-05-20 10:13:30|3816|3814|3815|3814|3816|3814|3814.5|3813.5|260
1621505620000|2021-05-20 10:13:40|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|406
1621505630000|2021-05-20 10:13:50|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|0
1621505640000|2021-05-20 10:14:00|3815|3813.5|3815|3814|3815|3814|3815|3813.5|0
1621505650000|2021-05-20 10:14:10|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|632
1621505660000|2021-05-20 10:14:20|3815.5|3814.5|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|111
1621505670000|2021-05-20 10:14:30|3816|3815|3816.5|3815.5|3817|3816|3816|3815|0
1621505680000|2021-05-20 10:14:40|3817|3816|3817|3816|3817|3816|3817|3816|0
1621505690000|2021-05-20 10:14:50|3816.5||3816.5||3817||3816.5||10
1621505700000|2021-05-20 10:15:00|3816|3815.5|3815|3813.5|3816|3815.5|3813.5|3813|3311
1621505710000|2021-05-20 10:15:10|3814.5|3814|3814.5|3814|3815|3814|3814.5|3814|0
1621505720000|2021-05-20 10:15:20|3815||3814.5||3815||3814.5||0
1621505730000|2021-05-20 10:15:30|3814|3813.5|3814|3813|3814|3813.5|3814|3813|62
1621505740000|2021-05-20 10:15:40|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|1221
1621505750000|2021-05-20 10:15:50|3814|3813|3813|3812|3814|3813|3813|3812|0
1621505760000|2021-05-20 10:16:00|3812.5|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|23
1621505770000|2021-05-20 10:16:10|3812|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|0
1621505780000|2021-05-20 10:16:20|3812|3811|3812.5|3811|3812.5|3811|3811.5|3810.5|320
1621505790000|2021-05-20 10:16:30|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|0
1621505800000|2021-05-20 10:16:40|3812.5|3811|3812.5|3811.5|3812.5|3812|3812.5|3811|0
1621505810000|2021-05-20 10:16:50||3812||3812||3812||3811.5|0
1621505820000|2021-05-20 10:17:00|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|83
1621505830000|2021-05-20 10:17:10|3813|3813|3814|3813|3814|3813|3813|3813|90
1621505840000|2021-05-20 10:17:20|3813.5||3813.5||3814||3813.5||15
1621505850000|2021-05-20 10:17:30|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3812.5|3812|677
1621505860000|2021-05-20 10:17:40|3812.5|3812|3811.5|3810.5|3813|3812|3811.5|3810.5|1201
1621505870000|2021-05-20 10:17:50|3812|3811|3813|3812|3813|3812|3812|3811|359
1621505880000|2021-05-20 10:18:00|3812.5|3811.5|3812.5|3811.5|3813|3812|3812.5|3811.5|0
1621505890000|2021-05-20 10:18:10|3812|3811|3812|3811|3812|3811.5|3812|3811|0
1621505900000|2021-05-20 10:18:20|3811.5|3810.5|3812|3811|3812|3811|3811|3810.5|66
1621505910000|2021-05-20 10:18:30|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|0
1621505920000|2021-05-20 10:18:40|3811|3810|3810.5|3809.5|3811|3810|3810|3809|853
1621505930000|2021-05-20 10:18:50|3811|3810|3811.5|3810.5|3812|3810.5|3811|3810|97
1621505940000|2021-05-20 10:19:00|3812|3811|3812|3811|3812|3811|3811.5|3810.5|0
1621505950000|2021-05-20 10:19:10|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1621505960000|2021-05-20 10:19:20|3813|3812|3813|3812.5|3813.5|3812.5|3813|3812|0
1621505970000|2021-05-20 10:19:30|||||||||50
1621505980000|2021-05-20 10:19:40|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811|503
1621505990000|2021-05-20 10:19:50|3812.5||3812.5||3812.5||3812.5||0
1621506000000|2021-05-20 10:20:00|3812|3811|3812|3811|3812|3811|3811.5|3810.5|444
1621506010000|2021-05-20 10:20:10|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811|3810|83
1621506020000|2021-05-20 10:20:20|3811|3810|3811|3810.5|3811|3810.5|3810.5|3810|250
1621506030000|2021-05-20 10:20:30|3811.5|3811|3811.5|3810.5|3811.5|3811|3811.5|3810.5|0
1621506040000|2021-05-20 10:20:40||3811||3811||3811||3811|50
1621506050000|2021-05-20 10:20:50|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|247
1621506060000|2021-05-20 10:21:00|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|22
1621506070000|2021-05-20 10:21:10|3810|3809|3810|3809|3810|3809.5|3809.5|3809|848
1621506080000|2021-05-20 10:21:20|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|0
1621506090000|2021-05-20 10:21:30|3810.5|3809.5|3811|3810|3811|3810.5|3810.5|3809.5|666
1621506100000|2021-05-20 10:21:40||3810.5||3810.5||3810.5||3810.5|3
1621506110000|2021-05-20 10:21:50|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|441
1621506120000|2021-05-20 10:22:00|||||||||52
1621506130000|2021-05-20 10:22:10|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|1946
1621506140000|2021-05-20 10:22:20||3811||3811.5||3811.5||3811|0
1621506150000|2021-05-20 10:22:30|3812.5|3812|3814|3813|3814|3813|3812|3811.5|1056
1621506160000|2021-05-20 10:22:40|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|0
1621506170000|2021-05-20 10:22:50|3814|3813|3814|3813|3814.5|3813.5|3814|3813|117
1621506180000|2021-05-20 10:23:00|3813.5|3812.5|3813|3812|3814|3812.5|3813|3812|229
1621506190000|2021-05-20 10:23:10|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|212
1621506200000|2021-05-20 10:23:20|3812.5|3812|3812|3811.5|3813.5|3812.5|3812|3811.5|335
1621506210000|2021-05-20 10:23:30|3812.5||3812.5||3812.5||3812.5||0
1621506230000|2021-05-20 10:23:50|3812|3811|3811.5|3811|3812|3811|3811.5|3811|26
1621506240000|2021-05-20 10:24:00|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|53
1621506250000|2021-05-20 10:24:10|3812|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|0
1621506260000|2021-05-20 10:24:20|3812|3812|3812.5|3811.5|3812.5|3812|3812|3811|500
1621506270000|2021-05-20 10:24:30|3813|3812|3814|3813|3814|3813|3813|3812|300
1621506290000|2021-05-20 10:24:50|3813.5|3812.5|3813|3812.5|3814|3813|3813|3812|580
1621506300000|2021-05-20 10:25:00|3813.5|3812|3812.5|3812|3813.5|3812|3812.5|3812|15
1621506310000|2021-05-20 10:25:10|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|27
1621506330000|2021-05-20 10:25:30|3814|3813.5|3815|3814.5|3815.5|3814.5|3814|3813|1157
1621506340000|2021-05-20 10:25:40|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|0
1621506350000|2021-05-20 10:25:50|3816|3815|3815.5|3815|3816.5|3815.5|3815.5|3814.5|76
1621506360000|2021-05-20 10:26:00|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|429
1621506370000|2021-05-20 10:26:10|3816.5|3816|3816.5|3816|3817|3816|3816.5|3815.5|756
1621506380000|2021-05-20 10:26:20|3817||3816.5||3817||3816.5||0
1621506390000|2021-05-20 10:26:30|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|529
1621506400000|2021-05-20 10:26:40|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|92
1621506410000|2021-05-20 10:26:50|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|1102
1621506420000|2021-05-20 10:27:00|3816.5|3816|3817|3816|3817|3816|3816.5|3816|0
1621506430000|2021-05-20 10:27:10|3816.5||3816.5||3817||3816.5||0
1621506440000|2021-05-20 10:27:20|3817||3817||3817||3817||0
1621506450000|2021-05-20 10:27:30|3816.5|3815.5|3816|3815|3816.5|3815.5|3815.5|3815|511
1621506460000|2021-05-20 10:27:40|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|0
1621506470000|2021-05-20 10:27:50|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815|0
1621506480000|2021-05-20 10:28:00|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|262
1621506490000|2021-05-20 10:28:10|3815|3815|3816|3815|3816|3815|3815|3815|279
1621506540000|2021-05-20 10:29:00|3815.5|3814.5|3815.5|3814.5|3816|3814.5|3814.5|3814|1090
1621506550000|2021-05-20 10:29:10|3816|3815|3815|3814.5|3816|3815.5|3815|3814.5|1051
1621506560000|2021-05-20 10:29:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|0
1621506570000|2021-05-20 10:29:30|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|438
1621506590000|2021-05-20 10:29:50|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813|92
1621506600000|2021-05-20 10:30:00|3814.5|3813|3815|3814|3815|3814|3814.5|3813|45
1621506610000|2021-05-20 10:30:10|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|1
1621506620000|2021-05-20 10:30:20|3814|3813|3814|3813|3814.5|3813|3813.5|3812.5|193
1621506630000|2021-05-20 10:30:30|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|0
1621506640000|2021-05-20 10:30:40|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|0
1621506660000|2021-05-20 10:31:00|3814|3813|3813.5|3813|3814|3813|3813.5|3813|0
1621506690000|2021-05-20 10:31:30|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|312
1621506700000|2021-05-20 10:31:40|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812.5|80
1621506710000|2021-05-20 10:31:50|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|57
1621506720000|2021-05-20 10:32:00|3814.5|3813|3813.5|3812.5|3814.5|3813|3813.5|3812.5|241
1621506730000|2021-05-20 10:32:10|3814|3813|3813.5|3812.5|3814|3813|3813.5|3812.5|25
1621506740000|2021-05-20 10:32:20||3813||3812.5||3813||3812.5|0
1621506750000|2021-05-20 10:32:30|3814|3813|3813.5|3812.5|3814|3813.5|3813|3812.5|1338
1621506760000|2021-05-20 10:32:40|3814|3813|3814|3813|3814|3813|3813.5|3812.5|735
1621506770000|2021-05-20 10:32:50|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|20
1621506790000|2021-05-20 10:33:10|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|876
1621506800000|2021-05-20 10:33:20|3815|3814|3815|3814|3815.5|3814|3815|3814|0
1621506810000|2021-05-20 10:33:30|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|0
1621506840000|2021-05-20 10:34:00|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3815.5|3815|294
1621506860000|2021-05-20 10:34:20|3816|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3815|431
1621506870000|2021-05-20 10:34:30|3816|3815|3815|3814.5|3816|3815|3815|3814.5|135
1621506880000|2021-05-20 10:34:40|3815.5||3815.5||3815.5||3815.5||0
1621506890000|2021-05-20 10:34:50|3815||3815.5||3815.5||3815||0
1621506900000|2021-05-20 10:35:00|3815|3814|3815|3814|3815|3814.5|3814.5|3814|543
1621506920000|2021-05-20 10:35:20|3814.5|3813.5|3814|3813|3814.5|3813.5|3813|3812.5|2134
1621506930000|2021-05-20 10:35:30|||||||||32
1621506940000|2021-05-20 10:35:40|3813.5||3814||3814||3813.5||0
1621506950000|2021-05-20 10:35:50|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|0
1621506960000|2021-05-20 10:36:00|3814|3813|3813.5|3813|3814|3813|3813.5|3813|329
1621506970000|2021-05-20 10:36:10|3814||3813.5||3814||3813.5||0
1621506980000|2021-05-20 10:36:20|3813|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|52
1621506990000|2021-05-20 10:36:30|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811|430
1621507000000|2021-05-20 10:36:40|3811.5|3811|3811.5|3811|3812|3811|3811.5|3810.5|607
1621507030000|2021-05-20 10:37:10|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|292
1621507040000|2021-05-20 10:37:20|3812.5|3812|3812.5|3811.5|3813|3812|3812|3811|963
1621507050000|2021-05-20 10:37:30|||||||||3
1621507060000|2021-05-20 10:37:40|3812||3812||3812.5||3812||0
1621507070000|2021-05-20 10:37:50|3812.5|3811|3812|3811|3812.5|3811|3812|3811|12
1621507080000|2021-05-20 10:38:00|3811.5||3811.5||3812||3811.5||0
1621507100000|2021-05-20 10:38:20|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|78
1621507110000|2021-05-20 10:38:30|3810.5|3810|3811.5|3810.5|3812|3811|3810.5|3810|390
1621507120000|2021-05-20 10:38:40|3812|3811|3811|3810.5|3812|3811|3811|3810.5|451
1621507130000|2021-05-20 10:38:50|3811.5|3810|3810|3809|3811.5|3810|3810|3809|2179
1621507140000|2021-05-20 10:39:00|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|32
1621507150000|2021-05-20 10:39:10|3811|3810|3811|3810.5|3811|3810.5|3811|3810|106
1621507160000|2021-05-20 10:39:20||3810||3810||3810||3810|504
1621507180000|2021-05-20 10:39:40|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|787
1621507190000|2021-05-20 10:39:50|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|247
1621507200000|2021-05-20 10:40:00|3812|3811|3811.5|3810.5|3812|3811.5|3811.5|3810.5|103
1621507210000|2021-05-20 10:40:10|3811||3811.5||3811.5||3811||0
1621507220000|2021-05-20 10:40:20|3811|3810|3810.5|3809.5|3811|3810|3810.5|3809.5|169
1621507230000|2021-05-20 10:40:30|3811|3810|3811.5|3811|3812|3811|3811|3810|385
1621507240000|2021-05-20 10:40:40|3812|3810.5|3812|3811|3812.5|3811.5|3811.5|3810.5|3165
1621507250000|2021-05-20 10:40:50|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|351
1621507260000|2021-05-20 10:41:00|3812.5|3812|3812.5|3811.5|3812.5|3812.5|3812.5|3811.5|347
1621507270000|2021-05-20 10:41:10|3813|3812|3813|3812|3813|3812|3813|3812|23
1621507280000|2021-05-20 10:41:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812.5|65
1621507290000|2021-05-20 10:41:30||3812.5||3812.5||3812.5||3812.5|0
1621507300000|2021-05-20 10:41:40|3813||3813||3813.5||3813||0
1621507310000|2021-05-20 10:41:50|3813.5||3813.5||3813.5||3813.5||51
1621507320000|2021-05-20 10:42:00|3813|3812|3812.5|3812|3813|3812|3812.5|3812|180
1621507330000|2021-05-20 10:42:10|3813||3813||3813||3813||0
1621507340000|2021-05-20 10:42:20|3812.5||3812.5||3812.5||3812.5||0
1621507350000|2021-05-20 10:42:30|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|126
1621507360000|2021-05-20 10:42:40|3813|3812|3813|3812|3813|3812|3813|3812|0
1621507370000|2021-05-20 10:42:50|3812.5|3812.5|3813.5|3812.5|3813.5|3812.5|3812.5|3812|0
1621507380000|2021-05-20 10:43:00|3814|3813|3813.5|3812.5|3814|3813|3812.5|3812|647
1621507390000|2021-05-20 10:43:10|3814|3813|3814|3813|3814|3813.5|3813.5|3813|0
1621507400000|2021-05-20 10:43:20|3814.5|3813.5|3814|3813|3815|3814|3814|3813|967
1621507410000|2021-05-20 10:43:30|3813.5|3812.5|3813.5|3812.5|3814|3813|3813.5|3812.5|88
1621507420000|2021-05-20 10:43:40|3814|3813|3814.5|3813.5|3814.5|3813.5|3814|3813|0
1621507430000|2021-05-20 10:43:50|3814||3814.5||3814.5||3814||15
1621507440000|2021-05-20 10:44:00|3814|3813|3811|3810|3814|3813|3811|3810|1148
1621507450000|2021-05-20 10:44:10|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|100
1621507460000|2021-05-20 10:44:20|3811.5|3810.5|3811|3810|3811.5|3811|3811|3810|454
1621507480000|2021-05-20 10:44:40|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1621507490000|2021-05-20 10:44:50|3810|3810|3810|3809.5|3810|3810|3810|3809.5|197
1621507500000|2021-05-20 10:45:00|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809|3599
1621507510000|2021-05-20 10:45:10|||||||||5
1621507540000|2021-05-20 10:45:40||3809||3809.5||3809.5||3809|1862
1621507550000|2021-05-20 10:45:50|3810.5|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3810|1159
1621507560000|2021-05-20 10:46:00|3811|3811|3811|3810.5|3811.5|3811|3811|3810.5|240
1621507570000|2021-05-20 10:46:10|3810.5|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|729
1621507580000|2021-05-20 10:46:20|3811|3810|3810.5|3809.5|3811|3810|3810.5|3809.5|0
1621507590000|2021-05-20 10:46:30|3811|3810|3811|3810|3811|3810|3810.5|3809.5|104
1621507600000|2021-05-20 10:46:40|3810.5|3809.5|3811|3810|3811|3810.5|3810.5|3809.5|50
1621507610000|2021-05-20 10:46:50|3811.5|3810.5|3812|3811.5|3812|3811.5|3811.5|3810.5|356
1621507620000|2021-05-20 10:47:00||3811||3811||3811||3811|0
1621507630000|2021-05-20 10:47:10|3811.5|3811.5|3812|3811.5|3812|3811.5|3811.5|3811.5|0
1621507640000|2021-05-20 10:47:20|3812.5|3812|3812.5|3811.5|3813|3812|3812|3811.5|377
1621507650000|2021-05-20 10:47:30|||||||||265
1621507660000|2021-05-20 10:47:40|3813.5|3812|3812|3811|3813.5|3812.5|3811.5|3811|2627
1621507670000|2021-05-20 10:47:50|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|0
1621507680000|2021-05-20 10:48:00|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1621507690000|2021-05-20 10:48:10||3811.5||3811.5||3811.5||3811.5|2
1621507700000|2021-05-20 10:48:20|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|458
1621507710000|2021-05-20 10:48:30|3813|3812.5|3814|3813|3814|3813|3813|3812|348
1621507740000|2021-05-20 10:49:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|0
1621507750000|2021-05-20 10:49:10|3814|3813|3813.5|3812.5|3814.5|3813|3813|3812.5|849
1621507760000|2021-05-20 10:49:20|3813|3813|3815|3814.5|3815|3814.5|3813|3813|289
1621507770000|2021-05-20 10:49:30||3814||3814.5||3814.5||3814|0
1621507780000|2021-05-20 10:49:40|3815.5|3815|3815.5|3814.5|3816|3815|3815|3814.5|922
1621507790000|2021-05-20 10:49:50|3815|3814|3814|3813.5|3815|3814.5|3814|3813.5|1413
1621507800000|2021-05-20 10:50:00|3814.5|3813|3814|3813|3814.5|3813|3814|3813|0
1621507810000|2021-05-20 10:50:10|3813.5||3813.5||3813.5||3813.5||0
1621507820000|2021-05-20 10:50:20|3814|3813.5|3813.5|3812.5|3814|3813.5|3813|3812.5|1040
1621507840000|2021-05-20 10:50:40|3813||3813.5||3813.5||3813||0
1621507850000|2021-05-20 10:50:50|3813|3813|3813|3812.5|3813.5|3813|3813|3812.5|0
1621507860000|2021-05-20 10:51:00|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|316
1621507870000|2021-05-20 10:51:10|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|1614
1621507880000|2021-05-20 10:51:20|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1621507890000|2021-05-20 10:51:30|3812|3811|3812|3811|3812|3811|3812|3811|0
1621507900000|2021-05-20 10:51:40|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|0
1621507910000|2021-05-20 10:51:50|3811.5|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|476
1621507920000|2021-05-20 10:52:00|3812|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|150
1621507930000|2021-05-20 10:52:10|3812|3811|3812|3811|3812|3811.5|3812|3811|0
1621507940000|2021-05-20 10:52:20|3811.5||3812||3812||3811.5||80
1621507960000|2021-05-20 10:52:40|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|0
1621507970000|2021-05-20 10:52:50|3811.5|3811|3812|3811|3812|3811.5|3811.5|3810.5|82
1621507980000|2021-05-20 10:53:00|3812.5|3811.5|3812|3811|3812.5|3811.5|3811.5|3811|0
1621507990000|2021-05-20 10:53:10|3811.5|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|305
1621508000000|2021-05-20 10:53:20|3811|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|104
1621508010000|2021-05-20 10:53:30|3811|3810|3811|3810|3811|3810.5|3810.5|3810|376
1621508020000|2021-05-20 10:53:40|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811.5|3810.5|0
1621508030000|2021-05-20 10:53:50|3812|3811|3811.5|3811|3812.5|3811.5|3811.5|3811|82
1621508040000|2021-05-20 10:54:00|3812|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|457
1621508050000|2021-05-20 10:54:10|3811|3811|3812|3811.5|3812|3811.5|3811|3811|400
1621508060000|2021-05-20 10:54:20|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|269
1621508070000|2021-05-20 10:54:30|3812|3811.5|3812|3811|3812|3811.5|3811.5|3810.5|203
1621508080000|2021-05-20 10:54:40||3811.5||3811.5||3811.5||3811.5|0
1621508090000|2021-05-20 10:54:50|3812.5|3811|3813|3812.5|3813|3812.5|3812.5|3811|944
1621508100000|2021-05-20 10:55:00|3813.5|3813|3813.5|3812.5|3814|3813|3813|3812|201
1621508110000|2021-05-20 10:55:10|3813|3812|3813.5|3812.5|3813.5|3813|3813|3812|67
1621508120000|2021-05-20 10:55:20|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|0
1621508130000|2021-05-20 10:55:30|3814|3813|3814|3813.5|3814|3813.5|3814|3813|130
1621508140000|2021-05-20 10:55:40|3814.5|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3814|682
1621508160000|2021-05-20 10:56:00|3815||3815||3815.5||3815||2
1621508170000|2021-05-20 10:56:10|3815.5|3814|3814.5|3814|3815.5|3814|3814.5|3814|86
1621508180000|2021-05-20 10:56:20|3815||3815||3815||3815||37
1621508190000|2021-05-20 10:56:30|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|23
1621508200000|2021-05-20 10:56:40|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|92
1621508220000|2021-05-20 10:57:00|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814.5|232
1621508240000|2021-05-20 10:57:20|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|256
1621508250000|2021-05-20 10:57:30||3815||3815||3815||3815|387
1621508260000|2021-05-20 10:57:40|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|277
1621508270000|2021-05-20 10:57:50||3814.5||3815||3815||3814.5|664
1621508290000|2021-05-20 10:58:10|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|130
1621508300000|2021-05-20 10:58:20|3815|3814|3815|3814.5|3815|3814.5|3814.5|3813.5|963
1621508310000|2021-05-20 10:58:30|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|31
1621508320000|2021-05-20 10:58:40|3815|3815|3814.5|3813.5|3815|3815|3814.5|3813.5|192
1621508330000|2021-05-20 10:58:50|3815|3814|3815|3814|3815|3814|3814.5|3813.5|279
1621508340000|2021-05-20 10:59:00|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|0
1621508350000|2021-05-20 10:59:10|3815|3814.5|3815|3814|3815|3814.5|3814.5|3814|459
1621508360000|2021-05-20 10:59:20|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|0
1621508370000|2021-05-20 10:59:30|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|1656
1621508380000|2021-05-20 10:59:40||3815||3814.5||3815||3814.5|0
1621508390000|2021-05-20 10:59:50|3816|3815|3816|3815.5|3816|3815.5|3816|3815|502
1621508400000|2021-05-20 11:00:00|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|0
1621508410000|2021-05-20 11:00:10|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|298
1621508420000|2021-05-20 11:00:20|3816.5|3816|3816|3815|3816.5|3816|3816|3815|111
1621508430000|2021-05-20 11:00:30|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|1
1621508440000|2021-05-20 11:00:40|3814.5|3813.5|3816|3815|3816|3815|3814.5|3813.5|543
1621508450000|2021-05-20 11:00:50|3816.5|3815.5|3816|3815|3816.5|3816|3815.5|3814.5|755
1621508460000|2021-05-20 11:01:00|3815.5|3814.5|3816|3815.5|3816|3815.5|3815.5|3814.5|0
1621508470000|2021-05-20 11:01:10|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|297
1621508480000|2021-05-20 11:01:20|3816.5|3815.5|3816.5|3816|3817|3816|3816.5|3815.5|87
1621508490000|2021-05-20 11:01:30|3817|3815.5|3816.5|3815.5|3817|3816|3816|3815.5|50
1621508500000|2021-05-20 11:01:40|3816|3815|3815.5|3814.5|3816|3815|3815|3814.5|339
1621508510000|2021-05-20 11:01:50|3815|3815|3816|3815|3816.5|3815.5|3815|3814.5|1000
1621508520000|2021-05-20 11:02:00||3815.5||3815.5||3815.5||3815|0
1621508530000|2021-05-20 11:02:10|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|333
1621508540000|2021-05-20 11:02:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|0
1621508550000|2021-05-20 11:02:30|3814.5|3814|3814.5|3813.5|3814.5|3814.5|3814.5|3813.5|0
1621508560000|2021-05-20 11:02:40|3814|3814|3814|3813.5|3814.5|3814|3813.5|3812.5|291
1621508570000|2021-05-20 11:02:50|3814.5|3814|3813.5|3813|3814.5|3814|3813.5|3813|126
1621508580000|2021-05-20 11:03:00|3813|3812.5|3812.5|3811.5|3813|3812.5|3812.5|3811.5|13
1621508590000|2021-05-20 11:03:10||3812||3811.5||3812||3811.5|0
1621508600000|2021-05-20 11:03:20|3812|3812|3812.5|3812|3812.5|3812|3812|3812|278
1621508610000|2021-05-20 11:03:30|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|138
1621508620000|2021-05-20 11:03:40|3812.5|3812|3813|3812|3813.5|3812.5|3812.5|3812|202
1621508630000|2021-05-20 11:03:50|3812.5||3813||3813||3812.5||0
1621508640000|2021-05-20 11:04:00|3813.5|3812.5|3815|3814|3815|3814|3813.5|3812|418
1621508650000|2021-05-20 11:04:10|3814.5||3815||3815||3814.5||0
1621508660000|2021-05-20 11:04:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3814.5|3814|0
1621508670000|2021-05-20 11:04:30|3815|3814|3815|3814|3815.5|3814|3814.5|3813.5|0
1621508680000|2021-05-20 11:04:40||3814.5||3814||3814.5||3814|0
1621508690000|2021-05-20 11:04:50|3814.5||3814.5||3814.5||3814.5||0
1621508700000|2021-05-20 11:05:00|3814|3813.5|3814|3813|3814|3813.5|3814|3813|0
1621508720000|2021-05-20 11:05:20|3813.5|3812.5|3813|3812|3813.5|3812.5|3813|3812|13
1621508730000|2021-05-20 11:05:30|3813.5|3812.5|3816.5|3816|3817|3816|3813.5|3812.5|6593
1621508740000|2021-05-20 11:05:40|3816|3815.5|3820.5|3819.5|3820.5|3820|3816|3815.5|6390
1621508750000|2021-05-20 11:05:50|3820|3820|3820.5|3820|3820.5|3820|3820|3819.5|0
1621508760000|2021-05-20 11:06:00|3822|3819.5|3825|3824|3825|3824|3821.5|3819.5|7638
1621508770000|2021-05-20 11:06:10|3824.5|3823.5|3825|3824.5|3825|3824.5|3824.5|3823.5|0
1621508780000|2021-05-20 11:06:20|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|774
1621508790000|2021-05-20 11:06:30|3825.5|3825|3824|3823|3825.5|3825|3823.5|3823|1938
1621508800000|2021-05-20 11:06:40|3823.5|3822.5|3828|3827|3828.5|3827|3822.5|3821.5|7980
1621508810000|2021-05-20 11:06:50|3828.5|3827.5|3833|3831.5|3834.5|3833.5|3828.5|3827.5|4554
1621508820000|2021-05-20 11:07:00|3832.5|3831|3829.5|3828.5|3832.5|3831|3829.5|3828|935
1621508830000|2021-05-20 11:07:10|||||||||200
1621508840000|2021-05-20 11:07:20|3829|3828|3827.5|3826.5|3829|3828|3827.5|3826|1858
1621508850000|2021-05-20 11:07:30|3827|3826|3825.5|3824.5|3827|3826|3825|3824.5|289
1621508860000|2021-05-20 11:07:40|3825|3824|3825.5|3824|3825.5|3824|3825|3824|0
1621508870000|2021-05-20 11:07:50|3825|3824.5|3825|3824|3825.5|3824.5|3825|3824|92
1621508880000|2021-05-20 11:08:00|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3823|92
1621508890000|2021-05-20 11:08:10|3823.5|3822.5|3823|3821.5|3823.5|3822.5|3821.5|3821|1219
1621508910000|2021-05-20 11:08:30|3822|3822|3823|3821.5|3823|3822|3822|3821|1285
1621508920000|2021-05-20 11:08:40|3822.5|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|0
1621508930000|2021-05-20 11:08:50||3821||3821.5||3821.5||3821|0
1621508950000|2021-05-20 11:09:10|||||||||20
1621508960000|2021-05-20 11:09:20|3823|3822|3823|3822|3823|3822|3823|3822|3
1621508970000|2021-05-20 11:09:30|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|0
1621508980000|2021-05-20 11:09:40|3822||3822||3822||3822||0
1621509000000|2021-05-20 11:10:00|3821.5|3821|3821|3820|3821.5|3821|3820.5|3819.5|1377
1621509010000|2021-05-20 11:10:10|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|371
1621509020000|2021-05-20 11:10:20|3821|3820|3821|3820|3821|3820|3821|3820|0
1621509030000|2021-05-20 11:10:30|3820.5|3819.5|3819.5|3818|3820.5|3819.5|3819.5|3818|536
1621509040000|2021-05-20 11:10:40||3818.5||3818.5||3818.5||3818.5|0
1621509050000|2021-05-20 11:10:50|3819|3818|3818.5|3818|3819|3818|3818.5|3818|0
1621509060000|2021-05-20 11:11:00||3817.5||3817.5||3818||3817.5|0
1621509070000|2021-05-20 11:11:10|3819|3818|3819|3818|3819.5|3818|3819|3818|110
1621509080000|2021-05-20 11:11:20|3819.5|3818.5|3819.5|3819|3819.5|3819|3819.5|3818.5|0
1621509090000|2021-05-20 11:11:30|3819|3818.5|3819|3818|3819|3818.5|3819|3818|367
1621509100000|2021-05-20 11:11:40|||||||||20
1621509110000|2021-05-20 11:11:50|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817|305
1621509120000|2021-05-20 11:12:00||3817.5||3818||3818||3817.5|94
1621509140000|2021-05-20 11:12:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|688
1621509150000|2021-05-20 11:12:30|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|165
1621509160000|2021-05-20 11:12:40|3819|3818|3819|3818|3819|3818.5|3819|3818|386
1621509170000|2021-05-20 11:12:50|3818.5|3818.5|3818.5|3818|3818.5|3818.5|3818.5|3818|29
1621509180000|2021-05-20 11:13:00|3818|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|791
1621509190000|2021-05-20 11:13:10|3818|3817|3817.5|3816.5|3818|3817.5|3817.5|3816.5|36
1621509210000|2021-05-20 11:13:30|3817|3817|3817|3816|3817|3817|3817|3815.5|0
1621509220000|2021-05-20 11:13:40|3816.5|3815.5|3816|3815|3816.5|3815.5|3816|3815|0
1621509230000|2021-05-20 11:13:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|311
1621509240000|2021-05-20 11:14:00|3815|3814|3815|3814|3815.5|3815|3815|3814|591
1621509250000|2021-05-20 11:14:10|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|706
1621509260000|2021-05-20 11:14:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|207
1621509270000|2021-05-20 11:14:30|3816|3815.5|3815.5|3814|3816|3815.5|3815.5|3814|113
1621509280000|2021-05-20 11:14:40||3814.5||3814.5||3814.5||3814.5|4
1621509290000|2021-05-20 11:14:50||3814||3814.5||3814.5||3814|1
1621509300000|2021-05-20 11:15:00|3816|3815|3817|3815.5|3817|3816|3816|3815|511
1621509310000|2021-05-20 11:15:10|3817.5|3816|3817|3816|3818|3816.5|3817|3816|741
1621509320000|2021-05-20 11:15:20|3817.5|3817|3818|3817.5|3818.5|3817.5|3817.5|3816.5|556
1621509330000|2021-05-20 11:15:30|3817.5|3817|3817.5|3816.5|3817.5|3817|3817.5|3816.5|208
1621509340000|2021-05-20 11:15:40|||||||||10
1621509350000|2021-05-20 11:15:50|||||||||50
1621509360000|2021-05-20 11:16:00|3818|3817|3819|3818|3819.5|3818.5|3818|3817|1328
1621509370000|2021-05-20 11:16:10||3818.5||3818.5||3818.5||3818.5|0
1621509380000|2021-05-20 11:16:20|3819.5|3819|3820.5|3820|3820.5|3820|3819.5|3818.5|152
1621509390000|2021-05-20 11:16:30|3821|3820.5|3821.5|3820|3822|3820.5|3821|3820|163
1621509400000|2021-05-20 11:16:40|3822|3820.5|3821.5|3820|3822|3821|3821|3820|1348
1621509410000|2021-05-20 11:16:50||3820.5||3820||3820.5||3820|0
1621509420000|2021-05-20 11:17:00||3820.5||3820||3820.5||3820|1
1621509430000|2021-05-20 11:17:10|3821|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|0
1621509440000|2021-05-20 11:17:20|3820.5|3820|3822|3821|3822|3821|3820.5|3820|176
1621509450000|2021-05-20 11:17:30|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|0
1621509470000|2021-05-20 11:17:50|3822.5|3821.5|3822.5|3821.5|3823|3821.5|3822.5|3821|0
1621509480000|2021-05-20 11:18:00|3823|3822|3823|3822|3824|3822.5|3823|3821.5|0
1621509490000|2021-05-20 11:18:10|3822.5|3821.5|3822.5|3822|3823|3822|3822.5|3821.5|2
1621509500000|2021-05-20 11:18:20||3821.5||3822||3822||3821.5|0
1621509540000|2021-05-20 11:19:00|3823|3822.5|3823|3822|3824|3823|3822.5|3821.5|732
1621509550000|2021-05-20 11:19:10|3822.5|3821.5|3823.5|3822.5|3824|3823|3822.5|3821.5|150
1621509560000|2021-05-20 11:19:20|||||||||400
1621509570000|2021-05-20 11:19:30|3824|3823|3824|3823|3824|3823|3824|3823|0
1621509580000|2021-05-20 11:19:40|3824.5|3823.5|3825|3823.5|3825.5|3824.5|3824.5|3823.5|0
1621509590000|2021-05-20 11:19:50|3824.5|3824|3823.5|3823|3824.5|3824|3823.5|3823|200
1621509600000|2021-05-20 11:20:00|3824|3822.5|3823|3822.5|3824|3823|3823|3822|1484
1621509610000|2021-05-20 11:20:10|3822.5|3822|3822.5|3822|3822.5|3822|3822|3821.5|239
1621509620000|2021-05-20 11:20:20|3823||3822.5||3823||3822.5||635
1621509630000|2021-05-20 11:20:30|3822|3821.5|3823|3822|3823|3822|3822|3821|1186
1621509650000|2021-05-20 11:20:50|3823.5|3822.5|3824.5|3823.5|3824.5|3823.5|3823.5|3822.5|768
1621509660000|2021-05-20 11:21:00|3824|3823|3824|3823|3824.5|3823.5|3824|3822.5|515
1621509670000|2021-05-20 11:21:10|3824.5|3823.5|3824.5|3823|3824.5|3823.5|3824.5|3823|27
1621509680000|2021-05-20 11:21:20||3823.5||3823||3823.5||3823|0
1621509690000|2021-05-20 11:21:30|3824|3822.5|3823|3822|3824|3822.5|3823|3822|384
1621509700000|2021-05-20 11:21:40||3821.5||3822||3822||3821.5|0
1621509710000|2021-05-20 11:21:50|3822.5|3821.5|3821.5|3821|3822.5|3822|3821.5|3821|669
1621509720000|2021-05-20 11:22:00||3820.5||3820.5||3820.5||3820.5|290
1621509730000|2021-05-20 11:22:10||3821||3820.5||3821||3820.5|885
1621509740000|2021-05-20 11:22:20|3821|3820|3821|3820|3821.5|3820.5|3821|3820|580
1621509750000|2021-05-20 11:22:30|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|736
1621509760000|2021-05-20 11:22:40|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|94
1621509780000|2021-05-20 11:23:00|3821|3820|3820|3819|3821|3820|3820|3819|1068
1621509790000|2021-05-20 11:23:10|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|93
1621509820000|2021-05-20 11:23:40|3819|3818|3820.5|3819.5|3820.5|3819.5|3819|3818|1847
1621509830000|2021-05-20 11:23:50|3820|3819|3820|3819|3820|3819|3820|3819|0
1621509840000|2021-05-20 11:24:00|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819.5|87
1621509850000|2021-05-20 11:24:10|3820.5|3819.5|3821|3819.5|3821|3820|3820.5|3819.5|434
1621509860000|2021-05-20 11:24:20||3820||3820||3820||3820|26
1621509870000|2021-05-20 11:24:30|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821|3820|608
1621509880000|2021-05-20 11:24:40|3821|3820|3821|3820|3821|3820.5|3821|3820|78
1621509900000|2021-05-20 11:25:00|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|0
1621509920000|2021-05-20 11:25:20|3821.5||3821.5||3821.5||3821.5||126
1621509930000|2021-05-20 11:25:30|3821|3820.5|3821|3820|3821.5|3820.5|3821|3820|0
1621509940000|2021-05-20 11:25:40|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|74
1621509950000|2021-05-20 11:25:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1621509970000|2021-05-20 11:26:10|3822|3821|3822|3821|3822.5|3821.5|3822|3821|2494
1621509980000|2021-05-20 11:26:20|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|1454
1621510010000|2021-05-20 11:26:50|||||||||12
1621510020000|2021-05-20 11:27:00|3821.5|3820.5|3822|3821.5|3822.5|3821.5|3821.5|3820.5|1193
1621510030000|2021-05-20 11:27:10|3821.5|3821|3822|3821|3822|3821.5|3821.5|3820.5|1258
1621510040000|2021-05-20 11:27:20|3821.5|3820.5|3820.5|3819|3821.5|3820.5|3820.5|3819|541
1621510050000|2021-05-20 11:27:30||3819.5||3819.5||3819.5||3819|0
1621510070000|2021-05-20 11:27:50||3819||3819||3819||3819|0
1621510080000|2021-05-20 11:28:00||3819.5||3819||3819.5||3819|0
1621510090000|2021-05-20 11:28:10|3820|3819.5|3819|3818|3820|3819.5|3819|3818|1374
1621510100000|2021-05-20 11:28:20|||||||||7
1621510110000|2021-05-20 11:28:30|||||||||220
1621510120000|2021-05-20 11:28:40|3818.5|3817.5|3818|3816.5|3819|3818|3818|3816.5|3253
1621510130000|2021-05-20 11:28:50||3817||3817||3817||3817|3
1621510140000|2021-05-20 11:29:00|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|921
1621510150000|2021-05-20 11:29:10||3816||3815.5||3816||3815.5|0
1621510160000|2021-05-20 11:29:20|3816|3816|3816|3815|3816|3816|3816|3815|0
1621510170000|2021-05-20 11:29:30|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|205
1621510180000|2021-05-20 11:29:40|3816|3815|3818|3817|3818|3817.5|3815.5|3815|4880
1621510190000|2021-05-20 11:29:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|0
1621510200000|2021-05-20 11:30:00|3818|3817|3818|3817.5|3818.5|3817.5|3817.5|3817|145
1621510210000|2021-05-20 11:30:10|3817.5|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|364
1621510230000|2021-05-20 11:30:30||3818||3818||3818||3818|0
1621510240000|2021-05-20 11:30:40|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|122
1621510260000|2021-05-20 11:31:00||3819||3819||3819||3819|76
1621510270000|2021-05-20 11:31:10||3818.5||3818.5||3819||3818.5|253
1621510280000|2021-05-20 11:31:20|3819||3819||3819||3819||0
1621510290000|2021-05-20 11:31:30|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|860
1621510300000|2021-05-20 11:31:40|3818|3817|3817.5|3817|3818|3817|3817.5|3816.5|304
1621510310000|2021-05-20 11:31:50|3818|3817.5|3819.5|3818.5|3820|3819|3818|3817.5|650
1621510320000|2021-05-20 11:32:00|||||||||97
1621510350000|2021-05-20 11:32:30|3819|3818|3819|3818|3819|3818|3818.5|3817.5|742
1621510360000|2021-05-20 11:32:40|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818|3817.5|17
1621510370000|2021-05-20 11:32:50|3819|3818|3819|3818.5|3819|3818.5|3819|3818|1173
1621510380000|2021-05-20 11:33:00|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|442
1621510390000|2021-05-20 11:33:10|3819|3818|3819|3818|3819|3818|3818.5|3817.5|325
1621510400000|2021-05-20 11:33:20|3819.5|3818.5|3820|3819.5|3820.5|3820|3819.5|3818|1212
1621510410000|2021-05-20 11:33:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|418
1621510420000|2021-05-20 11:33:40|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819|958
1621510430000|2021-05-20 11:33:50|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|565
1621510440000|2021-05-20 11:34:00|3820|3818.5|3820.5|3819.5|3820.5|3820|3820|3818.5|587
1621510450000|2021-05-20 11:34:10|3820|3819|3820|3819|3820|3819|3820|3819|301
1621510460000|2021-05-20 11:34:20|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|199
1621510470000|2021-05-20 11:34:30|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|0
1621510480000|2021-05-20 11:34:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|208
1621510500000|2021-05-20 11:35:00||3820||3820||3820||3820|0
1621510510000|2021-05-20 11:35:10|3821|3820.5|3821.5|3820|3822|3821.5|3820.5|3819.5|1041
1621510520000|2021-05-20 11:35:20|3821|3819.5|3821|3820|3821|3820|3820.5|3819.5|0
1621510530000|2021-05-20 11:35:30|3820.5|3820.5|3820.5|3819.5|3820.5|3820.5|3820.5|3819.5|105
1621510540000|2021-05-20 11:35:40|3820|3819|3820|3819|3820|3819.5|3819.5|3819|0
1621510550000|2021-05-20 11:35:50|3819.5|3818.5|3821.5|3820.5|3821.5|3820.5|3819.5|3818.5|591
1621510560000|2021-05-20 11:36:00|3821|3820|3821|3820|3821|3820|3820.5|3820|167
1621510570000|2021-05-20 11:36:10|3820.5|3820.5|3821.5|3820.5|3822|3821|3820.5|3820|1482
1621510580000|2021-05-20 11:36:20|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|865
1621510590000|2021-05-20 11:36:30|3822|3821|3822|3821|3822|3821.5|3821.5|3821|776
1621510610000|2021-05-20 11:36:50|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821.5|3820.5|535
1621510620000|2021-05-20 11:37:00|3821|3820|3820.5|3819.5|3821|3820|3820|3819|1154
1621510630000|2021-05-20 11:37:10|3820|3819|3818.5|3817.5|3820|3819|3818|3817.5|1216
1621510640000|2021-05-20 11:37:20|3818|3817|3818|3817|3818.5|3817.5|3817.5|3816.5|893
1621510660000|2021-05-20 11:37:40|3817.5|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|48
1621510670000|2021-05-20 11:37:50||3816||3816||3816||3816|309
1621510680000|2021-05-20 11:38:00|3816.5|3815.5|3816.5|3815.5|3817|3815.5|3816|3815|202
1621510690000|2021-05-20 11:38:10|3817|3816|3818.5|3817.5|3818.5|3818|3816.5|3816|3965
1621510700000|2021-05-20 11:38:20|3818|3817|3818|3817|3818|3817.5|3817.5|3817|474
1621510710000|2021-05-20 11:38:30|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817|700
1621510720000|2021-05-20 11:38:40|3819|3818|3819|3818|3819|3818.5|3818.5|3817.5|583
1621510730000|2021-05-20 11:38:50|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|0
1621510740000|2021-05-20 11:39:00|3819|3818|3819|3818|3819|3818|3819|3818|0
1621510750000|2021-05-20 11:39:10|3819.5|3818.5|3819.5|3818.5|3820|3819|3819|3818|1617
1621510760000|2021-05-20 11:39:20|3820|3819|3820|3819|3820|3819.5|3819.5|3819|31
1621510770000|2021-05-20 11:39:30||3819.5||3819.5||3819.5||3819.5|0
1621510780000|2021-05-20 11:39:40||3819||3819.5||3819.5||3819|27
1621510790000|2021-05-20 11:39:50|3820.5|3819|3821|3820.5|3821|3820.5|3820|3819|255
1621510800000|2021-05-20 11:40:00|3820.5|3820|3821|3820|3821|3820.5|3820.5|3820|4
1621510810000|2021-05-20 11:40:10|3820.5|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|4
1621510820000|2021-05-20 11:40:20|3820.5|3820|3821|3820|3821|3820|3820.5|3820|947
1621510840000|2021-05-20 11:40:40|3820.5||3820.5||3820.5||3820.5||0
1621510850000|2021-05-20 11:40:50|3821|3820.5|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|1004
1621510860000|2021-05-20 11:41:00|3821|3820|3821|3820|3821.5|3820.5|3821|3820|1414
1621510870000|2021-05-20 11:41:10|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1621510890000|2021-05-20 11:41:30|3821|3820|3821.5|3821|3821.5|3821|3821|3820|414
1621510900000|2021-05-20 11:41:40|3822|3821.5|3823|3822|3823|3822|3822|3821.5|300
1621510920000|2021-05-20 11:42:00|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822|0
1621510930000|2021-05-20 11:42:10|3822.5|3822|3824.5|3823.5|3825|3824|3822.5|3821.5|1191
1621510940000|2021-05-20 11:42:20|3825|3824|3825|3824|3825|3824|3825|3823.5|0
1621510950000|2021-05-20 11:42:30|3824.5||3825||3825.5||3824.5||50
1621510960000|2021-05-20 11:42:40|3825.5|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|391
1621510980000|2021-05-20 11:43:00|3824.5|3823.5|3823.5|3822.5|3824.5|3823.5|3823|3822.5|978
1621510990000|2021-05-20 11:43:10|3824|3823|3824|3823|3824|3823|3823.5|3823|122
1621511000000|2021-05-20 11:43:20||3822.5||3823||3823||3822.5|0
1621511010000|2021-05-20 11:43:30|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|254
1621511040000|2021-05-20 11:44:00||3823||3823||3823||3823|0
1621511050000|2021-05-20 11:44:10|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|117
1621511060000|2021-05-20 11:44:20||3823||3823||3823||3823|0
1621511070000|2021-05-20 11:44:30|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|115
1621511090000|2021-05-20 11:44:50|3822.5|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|999
1621511100000|2021-05-20 11:45:00|3824|3823|3824.5|3824|3824.5|3824|3824|3823|1053
1621511110000|2021-05-20 11:45:10|3824|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|261
1621511120000|2021-05-20 11:45:20|3824.5||3824.5||3824.5||3824||0
1621511130000|2021-05-20 11:45:30|3825|3824|3825|3824|3825.5|3824.5|3825|3824|101
1621511140000|2021-05-20 11:45:40|3825.5|3824.5|3825.5|3825|3826|3825|3825|3824.5|0
1621511150000|2021-05-20 11:45:50||3824.5||3825||3825||3824.5|0
1621511160000|2021-05-20 11:46:00|3825|3824.5|3824|3823|3825|3824.5|3823.5|3823|275
1621511170000|2021-05-20 11:46:10|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|213
1621511180000|2021-05-20 11:46:20|3823|3822|3823.5|3823|3823.5|3823|3823|3822|532
1621511190000|2021-05-20 11:46:30|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|101
1621511200000|2021-05-20 11:46:40|3823|3822|3823.5|3822.5|3823.5|3822.5|3823|3822|312
1621511210000|2021-05-20 11:46:50|3824|3823|3824|3823|3824.5|3823.5|3824|3823|1112
1621511220000|2021-05-20 11:47:00|3824.5|3823.5|3824|3823|3824.5|3824|3824|3823|130
1621511230000|2021-05-20 11:47:10|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3824|3823|0
1621511240000|2021-05-20 11:47:20|3824.5|3823|3824|3823|3824.5|3824|3824|3823|0
1621511250000|2021-05-20 11:47:30|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3823|0
1621511260000|2021-05-20 11:47:40|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823|468
1621511270000|2021-05-20 11:47:50|3825|3824|3824.5|3823.5|3825|3824|3824|3823.5|588
1621511280000|2021-05-20 11:48:00|3824|3823|3824|3823|3824.5|3823|3823.5|3823|0
1621511290000|2021-05-20 11:48:10||3823.5||3823.5||3823.5||3823|0
1621511300000|2021-05-20 11:48:20|3823.5|3823|3823|3822.5|3824|3823.5|3823|3822|474
1621511310000|2021-05-20 11:48:30|3823.5|3822|3824|3823.5|3824|3823.5|3823.5|3822|1056
1621511320000|2021-05-20 11:48:40|3824.5|3824|3825|3824|3825|3824|3824.5|3824|65
1621511330000|2021-05-20 11:48:50|3824.5||3825||3825||3824.5||0
1621511340000|2021-05-20 11:49:00|3824.5|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|311
1621511350000|2021-05-20 11:49:10|||||||||131
1621511370000|2021-05-20 11:49:30|3825|3824.5|3825|3824|3825|3824.5|3825|3824|269
1621511380000|2021-05-20 11:49:40|3824.5||3825||3825||3824.5||35
1621511390000|2021-05-20 11:49:50||3824.5||3824||3824.5||3824|0
1621511400000|2021-05-20 11:50:00|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|995
1621511410000|2021-05-20 11:50:10|3823.5|3823|3824.5|3823.5|3824.5|3824|3823.5|3823|1709
1621511420000|2021-05-20 11:50:20|3825|3824|3826|3825|3826|3825.5|3825|3824|1045
1621511440000|2021-05-20 11:50:40|3825.5|3824.5|3825.5|3824.5|3826|3825|3825.5|3824.5|0
1621511450000|2021-05-20 11:50:50|3826|3825|3827|3826|3827.5|3826.5|3826|3825|50
1621511460000|2021-05-20 11:51:00|3826.5|3826.5|3826.5|3825.5|3826.5|3826.5|3826|3825.5|72
1621511470000|2021-05-20 11:51:10|3827|3826|3827|3826|3827|3826|3826.5|3825.5|0
1621511490000|2021-05-20 11:51:30|3827.5|3826.5|3827|3826|3827.5|3826.5|3827|3826|79
1621511500000|2021-05-20 11:51:40|3826.5||3826.5||3826.5||3826.5||12
1621511510000|2021-05-20 11:51:50|3827|3826.5|3827|3826|3827.5|3826.5|3826.5|3826|0
1621511520000|2021-05-20 11:52:00|3827.5|3826.5|3827|3826|3827.5|3826.5|3827|3826|0
1621511530000|2021-05-20 11:52:10|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|0
1621511540000|2021-05-20 11:52:20||3827||3827||3827||3827|0
1621511550000|2021-05-20 11:52:30|3827|3826.5|3826.5|3825.5|3827|3826.5|3826.5|3825.5|265
1621511560000|2021-05-20 11:52:40|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|10
1621511570000|2021-05-20 11:52:50|3827|3826|3827|3826|3827.5|3826|3827|3826|0
1621511580000|2021-05-20 11:53:00|3827.5|3826.5|3827.5|3827|3827.5|3827|3827.5|3826.5|165
1621511590000|2021-05-20 11:53:10|3828|3826.5|3826.5|3826|3828|3827.5|3826.5|3826|563
1621511600000|2021-05-20 11:53:20||3825.5||3826||3826||3825.5|1112
1621511610000|2021-05-20 11:53:30||3825.5||3825.5||3826||3825.5|0
1621511620000|2021-05-20 11:53:40|3826|3826|3828|3827|3828|3827|3826|3825.5|1713
1621511640000|2021-05-20 11:54:00||3827.5||3827.5||3827.5||3827.5|0
1621511650000|2021-05-20 11:54:10|3827.5|3827|3828|3827|3828|3827|3827.5|3827|505
1621511660000|2021-05-20 11:54:20||3827.5||3827.5||3827.5||3827|0
1621511670000|2021-05-20 11:54:30||3827||3827||3827||3827|0
1621511680000|2021-05-20 11:54:40||3827.5||3827||3827.5||3827|0
1621511690000|2021-05-20 11:54:50||3827.5||3827.5||3827.5||3827|0
1621511700000|2021-05-20 11:55:00|3828.5|3827|3828.5|3828|3828.5|3828|3828|3827|352
1621511710000|2021-05-20 11:55:10|3828|3827.5|3828|3827.5|3828|3828|3828|3827.5|353
1621511720000|2021-05-20 11:55:20|3827.5|3827|3828|3827|3828|3827|3827.5|3826.5|14
1621511730000|2021-05-20 11:55:30|||||||||150
1621511740000|2021-05-20 11:55:40|||||||||28
1621511750000|2021-05-20 11:55:50|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|130
1621511760000|2021-05-20 11:56:00|3828|3827|3828|3827|3828|3827.5|3828|3827|25
1621511780000|2021-05-20 11:56:20|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828|3827.5|216
1621511800000|2021-05-20 11:56:40||3828||3828||3828||3828|0
1621511810000|2021-05-20 11:56:50|||||||||15
1621511820000|2021-05-20 11:57:00|3829|3828.5|3829|3828|3829.5|3828.5|3829|3828|350
1621511840000|2021-05-20 11:57:20|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|345
1621511850000|2021-05-20 11:57:30|3828|3827|3827.5|3827|3828|3827.5|3827.5|3826.5|989
1621511860000|2021-05-20 11:57:40||3826.5||3826.5||3827||3826.5|13
1621511870000|2021-05-20 11:57:50|3827|3827|3827|3826|3827|3827|3826.5|3825.5|0
1621511890000|2021-05-20 11:58:10|3827.5|3826.5|3827|3826|3828|3827|3827|3826|1420
1621511910000|2021-05-20 11:58:30|3826.5|3825.5|3826.5|3825.5|3826.5|3826|3826|3825.5|321
1621511920000|2021-05-20 11:58:40|3826|3825|3825.5|3825|3826|3825.5|3825.5|3825|0
1621511940000|2021-05-20 11:59:00|3826|3825.5|3826|3825|3826|3825.5|3825.5|3825|701
1621511960000|2021-05-20 11:59:20|||||||||5
1621511970000|2021-05-20 11:59:30||3825.5||3825.5||3825.5||3825|0
1621511980000|2021-05-20 11:59:40|3825.5|3825|3824.5|3824|3826|3825|3824.5|3824|905
1621511990000|2021-05-20 11:59:50|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|155
1621512010000|2021-05-20 12:00:10|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1621512020000|2021-05-20 12:00:20|3823.5|3823|3824.5|3824|3825.5|3824.5|3823.5|3823|27250
1621512030000|2021-05-20 12:00:30|3825|3823.5|3824.5|3824|3825|3824|3824|3823.5|1496
1621512040000|2021-05-20 12:00:40|3825.5|3825|3826.5|3825.5|3826.5|3825.5|3825.5|3825|3725
1621512050000|2021-05-20 12:00:50|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|465
1621512060000|2021-05-20 12:01:00|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1621512070000|2021-05-20 12:01:10|3827.5|3827|3827|3826|3827.5|3827|3826.5|3825.5|647
1621512090000|2021-05-20 12:01:30|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|205
1621512100000|2021-05-20 12:01:40|3827|3826|3827|3826|3827.5|3826.5|3826.5|3826|75
1621512110000|2021-05-20 12:01:50|3826.5|3825.5|3827|3826.5|3827|3826.5|3826.5|3825.5|1709
1621512120000|2021-05-20 12:02:00|3827.5||3827||3827.5||3827||0
1621512130000|2021-05-20 12:02:10|3827.5|3827|3829|3828|3829|3828|3827.5|3827|15
1621512140000|2021-05-20 12:02:20|3828.5|3827.5|3828.5|3828|3829|3828|3828|3827|2009
1621512150000|2021-05-20 12:02:30|3829|3827.5|3828.5|3828|3829|3828|3828.5|3827.5|1414
1621512180000|2021-05-20 12:03:00|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|165
1621512190000|2021-05-20 12:03:10|3829|3828|3828|3827|3829|3828|3827.5|3827|970
1621512200000|2021-05-20 12:03:20|3828.5|3827.5|3829|3828|3829|3828|3828.5|3827.5|374
1621512210000|2021-05-20 12:03:30|3829.5|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|0
1621512220000|2021-05-20 12:03:40|3830|3829|3829|3828|3830|3829|3829|3828|13
1621512230000|2021-05-20 12:03:50|3828.5|3827.5|3828.5|3828|3829|3828.5|3828.5|3827.5|483
1621512240000|2021-05-20 12:04:00|3829|3827.5|3828.5|3828|3829|3828|3828.5|3827.5|1486
1621512250000|2021-05-20 12:04:10|3829|3828.5|3828.5|3828|3829.5|3828.5|3828.5|3828|897
1621512260000|2021-05-20 12:04:20||3827.5||3828||3828||3827.5|1188
1621512290000|2021-05-20 12:04:50|||||||||240
1621512320000|2021-05-20 12:05:20|3829|3828.5|3829|3828|3829|3828.5|3828.5|3827.5|3045
1621512330000|2021-05-20 12:05:30|3828.5|3828.5|3828|3827.5|3829|3828.5|3828|3827.5|1522
1621512340000|2021-05-20 12:05:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|197
1621512350000|2021-05-20 12:05:50|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|74
1621512370000|2021-05-20 12:06:10|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3826.5|997
1621512380000|2021-05-20 12:06:20||3827||3827.5||3827.5||3827|0
1621512390000|2021-05-20 12:06:30||3827||3827||3827||3827|78
1621512400000|2021-05-20 12:06:40|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|0
1621512410000|2021-05-20 12:06:50|3828|3827|3828|3827|3828.5|3827.5|3827.5|3827|196
1621512420000|2021-05-20 12:07:00|3827.5||3828||3828||3827.5||0
1621512430000|2021-05-20 12:07:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|0
1621512460000|2021-05-20 12:07:40|3828|3827|3828|3827|3828|3827.5|3827.5|3826.5|2850
1621512470000|2021-05-20 12:07:50|3827.5||3827.5||3827.5||3827.5||0
1621512480000|2021-05-20 12:08:00||3826.5||3826.5||3826.5||3826.5|0
1621512490000|2021-05-20 12:08:10|3827|3826|3825.5|3824.5|3827|3826.5|3825.5|3824.5|8524
1621512500000|2021-05-20 12:08:20||3825||3824.5||3825||3824.5|0
1621512510000|2021-05-20 12:08:30|3825|3825|3825.5|3825|3825.5|3825|3825|3824.5|599
1621512520000|2021-05-20 12:08:40|3826|3825.5|3826|3825|3826.5|3825.5|3825.5|3825|661
1621512530000|2021-05-20 12:08:50||3825.5||3825.5||3825.5||3825|92
1621512540000|2021-05-20 12:09:00|3826.5|3826|3826|3825|3826.5|3826|3826|3825|85
1621512550000|2021-05-20 12:09:10||3825.5||3825||3825.5||3825|5
1621512560000|2021-05-20 12:09:20|3825.5|3825.5|3827|3826|3827|3826|3825.5|3825.5|925
1621512570000|2021-05-20 12:09:30|3826.5|3825.5|3826.5|3826|3827|3826|3826.5|3825.5|16
1621512580000|2021-05-20 12:09:40|3827|3826.5|3827.5|3826.5|3828|3827|3827|3826.5|292
1621512600000|2021-05-20 12:10:00|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|572
1621512610000|2021-05-20 12:10:10|3828|3828|3828.5|3827.5|3828.5|3828|3828|3827.5|92
1621512620000|2021-05-20 12:10:20|3829|3828|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|32
1621512630000|2021-05-20 12:10:30|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|0
1621512640000|2021-05-20 12:10:40|3829|3828|3829|3828|3829.5|3828.5|3829|3828|393
1621512650000|2021-05-20 12:10:50|3828.5|3827.5|3828|3827|3828.5|3827.5|3827.5|3827|469
1621512660000|2021-05-20 12:11:00|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|132
1621512670000|2021-05-20 12:11:10|3827|3826|3826.5|3826|3827|3826|3826.5|3825.5|501
1621512680000|2021-05-20 12:11:20|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|0
1621512690000|2021-05-20 12:11:30|3826|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|1
1621512700000|2021-05-20 12:11:40|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3825.5|543
1621512710000|2021-05-20 12:11:50|3827|3826|3826.5|3826|3827|3826|3826.5|3825.5|61
1621512720000|2021-05-20 12:12:00|3827||3826.5||3827||3826.5||0
1621512730000|2021-05-20 12:12:10|3827||3826.5||3827||3826.5||10
1621512740000|2021-05-20 12:12:20|3827|3826.5|3827|3826|3827.5|3827|3827|3826|27
1621512750000|2021-05-20 12:12:30|3826.5||3827||3827||3826.5||30
1621512760000|2021-05-20 12:12:40|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|133
1621512770000|2021-05-20 12:12:50|3825.5|3825|3825.5|3824.5|3826|3825|3825|3824|249
1621512780000|2021-05-20 12:13:00|3825|3824|3825|3824.5|3825|3824.5|3825|3824|204
1621512790000|2021-05-20 12:13:10|3825.5|3824|3825|3824|3825.5|3825|3825|3824|1612
1621512800000|2021-05-20 12:13:20|3825.5|3824.5|3825|3824|3825.5|3824.5|3825|3824|0
1621512810000|2021-05-20 12:13:30||3824.5||3824.5||3824.5||3824.5|0
1621512820000|2021-05-20 12:13:40|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3824.5|583
1621512830000|2021-05-20 12:13:50|3825|3824.5|3826|3825.5|3826|3825.5|3825|3824|312
1621512840000|2021-05-20 12:14:00|3826.5|3825|3825.5|3825|3826.5|3825|3825.5|3825|220
1621512850000|2021-05-20 12:14:10|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825|47
1621512860000|2021-05-20 12:14:20|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|26
1621512870000|2021-05-20 12:14:30|3827|3826|3827|3826|3827|3826.5|3826.5|3825.5|7
1621512880000|2021-05-20 12:14:40|3827.5|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|12
1621512900000|2021-05-20 12:15:00|3826.5|3826|3826.5|3825.5|3826.5|3826|3825.5|3825|8
1621512910000|2021-05-20 12:15:10|3826|3825|3825.5|3824.5|3826|3825|3825.5|3824.5|109
1621512920000|2021-05-20 12:15:20|3825|3825|3825|3824.5|3825.5|3825|3825|3824.5|19
1621512940000|2021-05-20 12:15:40|||||||||1
1621512950000|2021-05-20 12:15:50|3825.5|3825|3825|3824|3825.5|3825|3825|3824|103
1621512960000|2021-05-20 12:16:00|3824.5|3823.5|3825|3824.5|3825|3824.5|3824.5|3823.5|2600
1621512970000|2021-05-20 12:16:10|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824|750
1621512980000|2021-05-20 12:16:20|3824.5|3824|3825|3824|3825|3824.5|3824.5|3824|94
1621512990000|2021-05-20 12:16:30|||||||||3
1621513000000|2021-05-20 12:16:40|||||||||85
1621513010000|2021-05-20 12:16:50|3825.5|3824.5|3824.5|3824|3825.5|3824.5|3824.5|3824|998
1621513020000|2021-05-20 12:17:00|3825|3824.5|3825|3824|3825|3824.5|3825|3824|290
1621513030000|2021-05-20 12:17:10|3824.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|835
1621513050000|2021-05-20 12:17:30|3823.5||3823.5||3823.5||3823.5||0
1621513060000|2021-05-20 12:17:40|3823|3822.5|3823.5|3822.5|3824|3823.5|3823|3822|1032
1621513070000|2021-05-20 12:17:50|3823|3823|3823.5|3823|3823.5|3823|3823|3823|1000
1621513080000|2021-05-20 12:18:00|3824|3823.5|3823|3822|3824|3823.5|3823|3822|516
1621513090000|2021-05-20 12:18:10|3823.5|3822.5|3823|3822|3823.5|3822.5|3822.5|3822|0
1621513100000|2021-05-20 12:18:20|3822.5||3822.5||3822.5||3822.5||0
1621513110000|2021-05-20 12:18:30|||||||||3
1621513120000|2021-05-20 12:18:40|3822|3821.5|3822|3821|3822|3821.5|3822|3821|438
1621513130000|2021-05-20 12:18:50|3821.5|3821.5|3822.5|3822|3822.5|3822|3821.5|3821.5|270
1621513140000|2021-05-20 12:19:00|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|299
1621513160000|2021-05-20 12:19:20|3823|3822|3823|3822|3823|3822.5|3823|3821.5|779
1621513170000|2021-05-20 12:19:30|3823.5|3822.5|3823|3822.5|3823.5|3823|3823|3822|27
1621513180000|2021-05-20 12:19:40|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3822.5|22
1621513210000|2021-05-20 12:20:10|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|327
1621513230000|2021-05-20 12:20:30|3824.5|3824|3823.5|3822.5|3824.5|3824|3823.5|3822.5|748
1621513240000|2021-05-20 12:20:40|3823|3822|3823|3822.5|3823|3822.5|3822.5|3822|205
1621513250000|2021-05-20 12:20:50|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|625
1621513260000|2021-05-20 12:21:00|3824.5|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|129
1621513270000|2021-05-20 12:21:10|3824|3822.5|3823|3822.5|3824|3822.5|3823|3822.5|260
1621513300000|2021-05-20 12:21:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3821.5|2
1621513310000|2021-05-20 12:21:50|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|277
1621513330000|2021-05-20 12:22:10|3823|3822|3823|3822|3823|3822|3823|3822|2
1621513340000|2021-05-20 12:22:20|3823.5|3822.5|3823.5|3822.5|3824|3823.5|3823.5|3822.5|1383
1621513350000|2021-05-20 12:22:30|3823|3823|3823.5|3822.5|3824|3823|3823|3822.5|0
1621513370000|2021-05-20 12:22:50|3823||3823||3823||3823||0
1621513380000|2021-05-20 12:23:00|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|266
1621513390000|2021-05-20 12:23:10|3823|3822|3823.5|3823|3823.5|3823|3822.5|3822|397
1621513400000|2021-05-20 12:23:20|3824|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|686
1621513410000|2021-05-20 12:23:30||3822.5||3822.5||3822.5||3822.5|0
1621513420000|2021-05-20 12:23:40||3823||3823||3823||3823|10
1621513460000|2021-05-20 12:24:20|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|519
1621513470000|2021-05-20 12:24:30|3824||3824||3824||3824||0
1621513480000|2021-05-20 12:24:40|3824.5|3824|3824|3823|3825|3824|3824|3823|146
1621513490000|2021-05-20 12:24:50|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3823|0
1621513500000|2021-05-20 12:25:00||3823.5||3823||3823.5||3823|0
1621513510000|2021-05-20 12:25:10||3823.5||3823.5||3823.5||3823.5|0
1621513520000|2021-05-20 12:25:20||3823||3823||3823||3823|0
1621513530000|2021-05-20 12:25:30|3823.5|3823.5|3823.5|3822.5|3824|3823.5|3823.5|3822.5|2046
1621513540000|2021-05-20 12:25:40|3824|3823|3824|3823.5|3824|3823.5|3824|3823|0
1621513550000|2021-05-20 12:25:50|3823.5|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|4142
1621513560000|2021-05-20 12:26:00|3824|3823|3823.5|3822.5|3824|3823.5|3823.5|3822.5|618
1621513570000|2021-05-20 12:26:10||3823||3823||3823||3822.5|11
1621513590000|2021-05-20 12:26:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|1434
1621513610000|2021-05-20 12:26:50|3823.5|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|554
1621513620000|2021-05-20 12:27:00|3824|3823|3823.5|3823|3824|3823|3823.5|3823|0
1621513630000|2021-05-20 12:27:10|3824|3822.5|3824|3823|3824|3823.5|3824|3822.5|140
1621513680000|2021-05-20 12:28:00|3823.5||3823.5||3824||3823.5||92
1621513690000|2021-05-20 12:28:10|3824||3824||3824||3824||394
1621513700000|2021-05-20 12:28:20|3823.5||3823.5||3823.5||3823.5||0
1621513710000|2021-05-20 12:28:30|3824||3824||3824||3824||0
1621513720000|2021-05-20 12:28:40|3823.5||3823.5||3823.5||3823.5||0
1621513730000|2021-05-20 12:28:50|3824||3823.5||3824||3823.5||12
1621513760000|2021-05-20 12:29:20|3824||3824||3824||3824||97
1621513770000|2021-05-20 12:29:30|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|150
1621513780000|2021-05-20 12:29:40|3825|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|0
1621513800000|2021-05-20 12:30:00|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|673
1621513810000|2021-05-20 12:30:10||3824||3823.5||3824||3823.5|0
1621513820000|2021-05-20 12:30:20|3824|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|50
1621513830000|2021-05-20 12:30:30|3823|3822|3823|3822|3823|3822.5|3822.5|3822|0
1621513840000|2021-05-20 12:30:40|3823.5|3822.5|3823|3822|3823.5|3822.5|3823|3822|60
1621513850000|2021-05-20 12:30:50|3822.5|3822.5|3823.5|3823|3823.5|3823|3822.5|3822.5|237
1621513860000|2021-05-20 12:31:00|3824|3823.5|3825|3824|3825|3824|3824|3823.5|0
1621513870000|2021-05-20 12:31:10||3824.5||3824.5||3824.5||3824.5|0
1621513880000|2021-05-20 12:31:20|3825.5|3825|3825.5|3824.5|3826|3825|3825|3824.5|790
1621513890000|2021-05-20 12:31:30|3826|3825|3826|3825|3826|3825.5|3826|3825|72
1621513920000|2021-05-20 12:32:00|3825.5|3824.5|3825.5|3825|3825.5|3825|3825|3824|115
1621513930000|2021-05-20 12:32:10|3826|3825.5|3826|3825.5|3826.5|3826|3826|3825|319
1621513940000|2021-05-20 12:32:20|3825.5|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|148
1621513970000|2021-05-20 12:32:50|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|894
1621513980000|2021-05-20 12:33:00||3826||3826||3826||3826|0
1621513990000|2021-05-20 12:33:10||3825.5||3825.5||3825.5||3825.5|0
1621514010000|2021-05-20 12:33:30|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|889
1621514020000|2021-05-20 12:33:40|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|661
1621514030000|2021-05-20 12:33:50|3828|3827|3828|3827|3828.5|3827.5|3827.5|3826.5|1575
1621514040000|2021-05-20 12:34:00|3828.5|3827.5|3827.5|3826.5|3828.5|3827.5|3827|3826.5|1006
1621514050000|2021-05-20 12:34:10|3827||3827.5||3827.5||3827||242
1621514060000|2021-05-20 12:34:20|3828|3827|3828.5|3827.5|3828.5|3828|3827.5|3827|564
1621514070000|2021-05-20 12:34:30|3828|3828|3828|3827|3828|3828|3828|3827|36
1621514080000|2021-05-20 12:34:40|3827.5|3827.5|3828.5|3827.5|3828.5|3827.5|3827.5|3827.5|355
1621514090000|2021-05-20 12:34:50||3828||3827.5||3828||3827.5|0
1621514100000|2021-05-20 12:35:00|3828|3828|3827.5|3826.5|3828|3828|3827.5|3826.5|526
1621514110000|2021-05-20 12:35:10|3828|3827|3828|3827.5|3828.5|3828|3828|3827|341
1621514120000|2021-05-20 12:35:20|3828.5||3828.5||3828.5||3828.5||0
1621514130000|2021-05-20 12:35:30|3828|3827|3827.5|3827|3828|3827|3827.5|3826.5|19
1621514140000|2021-05-20 12:35:40|3828||3828||3828||3827.5||0
1621514150000|2021-05-20 12:35:50|3827.5||3828||3828||3827.5||0
1621514160000|2021-05-20 12:36:00|3827.5||3827.5||3827.5||3827.5||38
1621514170000|2021-05-20 12:36:10|3827|3826.5|3827|3826|3827.5|3826.5|3826.5|3825.5|762
1621514180000|2021-05-20 12:36:20|3826.5|3825.5|3828|3827|3828.5|3827.5|3826|3825.5|2768
1621514190000|2021-05-20 12:36:30|3827.5|3826.5|3828|3827|3828|3827|3827|3826.5|532
1621514200000|2021-05-20 12:36:40|3828.5|3827.5|3828.5|3828|3828.5|3828|3828|3827|0
1621514210000|2021-05-20 12:36:50|3829|3827.5|3829|3828.5|3829|3828.5|3828.5|3827.5|431
1621514220000|2021-05-20 12:37:00|3828.5|3828|3829|3828.5|3829.5|3828.5|3828.5|3828|297
1621514230000|2021-05-20 12:37:10|3828.5|3828|3829|3828|3829|3828|3828.5|3827.5|1053
1621514240000|2021-05-20 12:37:20||3828.5||3828||3828.5||3828|0
1621514250000|2021-05-20 12:37:30|3829.5|3828.5|3829.5|3828.5|3830|3829|3829.5|3828.5|586
1621514260000|2021-05-20 12:37:40||3829||3829||3829||3829|0
1621514270000|2021-05-20 12:37:50|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829|92
1621514280000|2021-05-20 12:38:00|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|875
1621514290000|2021-05-20 12:38:10||3830||3830||3830||3830|0
1621514300000|2021-05-20 12:38:20||3830.5||3830||3830.5||3830|15
1621514310000|2021-05-20 12:38:30|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|407
1621514320000|2021-05-20 12:38:40|3832|3831.5|3833|3832|3833|3832|3831.5|3831|297
1621514330000|2021-05-20 12:38:50|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|0
1621514340000|2021-05-20 12:39:00|3834|3833|3834.5|3833.5|3834.5|3833.5|3833|3832|1653
1621514350000|2021-05-20 12:39:10|3834|3833|3834|3833|3834|3833|3833.5|3833|217
1621514370000|2021-05-20 12:39:30|3833.5|3832.5|3832.5|3831.5|3833.5|3832.5|3832.5|3831.5|2969
1621514380000|2021-05-20 12:39:40|3833|3832|3833.5|3832.5|3833.5|3833|3833|3831.5|1280
1621514390000|2021-05-20 12:39:50|3833|3832|3833|3832|3833.5|3832.5|3833|3832|788
1621514400000|2021-05-20 12:40:00|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3830.5|0
1621514410000|2021-05-20 12:40:10||3830.5||3831||3831||3830.5|0
1621514420000|2021-05-20 12:40:20|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831|1924
1621514430000|2021-05-20 12:40:30|3832|3831.5|3832|3831|3832|3831.5|3832|3831|34
1621514440000|2021-05-20 12:40:40|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|0
1621514450000|2021-05-20 12:40:50|3832|3830.5|3832|3831.5|3832.5|3831.5|3831.5|3830.5|0
1621514460000|2021-05-20 12:41:00||3831||3831.5||3831.5||3831|111
1621514470000|2021-05-20 12:41:10|3832.5|3832|3833.5|3833|3834|3833|3832.5|3831.5|1436
1621514480000|2021-05-20 12:41:20|3833|3832.5|3832.5|3831.5|3833|3832.5|3832.5|3831.5|0
1621514490000|2021-05-20 12:41:30|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|0
1621514500000|2021-05-20 12:41:40|3833|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|174
1621514510000|2021-05-20 12:41:50|3833|3832|3832.5|3831.5|3833|3832|3832|3831.5|272
1621514520000|2021-05-20 12:42:00|3832|3831|3832|3831.5|3832.5|3831.5|3831.5|3830.5|401
1621514530000|2021-05-20 12:42:10|||||||||636
1621514540000|2021-05-20 12:42:20||3831||3831.5||3831.5||3831|0
1621514550000|2021-05-20 12:42:30|3831.5|3831|3831.5|3830.5|3832|3831.5|3831.5|3830.5|307
1621514560000|2021-05-20 12:42:40|||||||||150
1621514570000|2021-05-20 12:42:50|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|1174
1621514580000|2021-05-20 12:43:00|3831|3830|3830.5|3829.5|3831.5|3830|3830|3829.5|184
1621514590000|2021-05-20 12:43:10|3830||3830||3830||3830||2
1621514600000|2021-05-20 12:43:20|3830.5|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3830|490
1621514610000|2021-05-20 12:43:30|3832|3831|3832|3831.5|3832|3831.5|3831.5|3830.5|915
1621514620000|2021-05-20 12:43:40|3832.5|3831|3832.5|3831.5|3832.5|3831.5|3832.5|3831|93
1621514630000|2021-05-20 12:43:50|3833|3832|3833|3832|3833|3832.5|3833|3831.5|484
1621514640000|2021-05-20 12:44:00||3832.5||3832.5||3832.5||3832.5|0
1621514650000|2021-05-20 12:44:10||3832||3832.5||3832.5||3832|54
1621514670000|2021-05-20 12:44:30|||||||||10
1621514680000|2021-05-20 12:44:40|3832.5|3832|3833|3832|3833|3832|3832.5|3832|60
1621514690000|2021-05-20 12:44:50|3832.5|3832.5|3832|3831.5|3832.5|3832.5|3832|3831.5|377
1621514700000|2021-05-20 12:45:00|3832.5|3831|3832|3831|3832.5|3831.5|3832|3831|577
1621514710000|2021-05-20 12:45:10|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831|1033
1621514720000|2021-05-20 12:45:20||3832||3832||3832||3832|0
1621514740000|2021-05-20 12:45:40|3833|3832.5|3834.5|3833.5|3834.5|3833.5|3833|3832.5|175
1621514750000|2021-05-20 12:45:50|3834|3834|3834|3833.5|3834|3834|3834|3833.5|253
1621514760000|2021-05-20 12:46:00|3833.5|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|233
1621514770000|2021-05-20 12:46:10|3834|3833|3833.5|3833|3834|3833|3833.5|3833|139
1621514780000|2021-05-20 12:46:20|3833|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832|267
1621514790000|2021-05-20 12:46:30|3833||3833||3833||3833||4
1621514800000|2021-05-20 12:46:40|3832.5|3832|3832.5|3832|3832.5|3832|3832|3831|1
1621514810000|2021-05-20 12:46:50|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1621514820000|2021-05-20 12:47:00|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|0
1621514830000|2021-05-20 12:47:10||3831.5||3832||3832||3831.5|344
1621514840000|2021-05-20 12:47:20|3833|3832.5|3832|3831.5|3833|3832.5|3832|3831.5|953
1621514850000|2021-05-20 12:47:30|||||||||400
1621514860000|2021-05-20 12:47:40|3832.5|3832|3832|3831.5|3832.5|3832|3832|3831.5|703
1621514870000|2021-05-20 12:47:50|3831.5|3831|3833|3832.5|3833.5|3832.5|3831.5|3831|1124
1621514880000|2021-05-20 12:48:00|3833.5|3833|3834|3833|3834|3833|3833.5|3833|50
1621514890000|2021-05-20 12:48:10|3833.5|3832.5|3833.5|3832.5|3834|3832.5|3833|3832.5|0
1621514910000|2021-05-20 12:48:30|3834|3833|3833.5|3833|3834|3833|3833.5|3833|0
1621514920000|2021-05-20 12:48:40|3834|3833.5|3833.5|3832.5|3835|3834.5|3833.5|3832.5|2125
1621514930000|2021-05-20 12:48:50|3833|3833|3833.5|3833|3833.5|3833|3833|3832.5|150
1621514940000|2021-05-20 12:49:00|3834|3833.5|3834|3833|3834|3833.5|3833.5|3833|150
1621514950000|2021-05-20 12:49:10|3833.5||3833.5||3833.5||3833.5||0
1621514960000|2021-05-20 12:49:20|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|37
1621514970000|2021-05-20 12:49:30|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|0
1621514980000|2021-05-20 12:49:40|3834|3833.5|3834|3833|3834.5|3833.5|3833.5|3833|163
1621514990000|2021-05-20 12:49:50|3833.5||3833.5||3833.5||3833.5||0
1621515010000|2021-05-20 12:50:10|||||||||2
1621515030000|2021-05-20 12:50:30|3833|3832.5|3833.5|3832.5|3834|3833.5|3833|3832|3785
1621515040000|2021-05-20 12:50:40|3834|3833|3834|3833|3834|3833|3834|3833|0
1621515050000|2021-05-20 12:50:50|3834.5|3833.5|3834|3833|3834.5|3833.5|3833.5|3833|872
1621515060000|2021-05-20 12:51:00|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833|735
1621515070000|2021-05-20 12:51:10|3834.5|3833.5|3834|3833.5|3834.5|3834|3833.5|3832.5|1508
1621515080000|2021-05-20 12:51:20|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|727
1621515090000|2021-05-20 12:51:30|3833.5|3833|3836.5|3835.5|3836.5|3835.5|3833|3832.5|1711
1621515100000|2021-05-20 12:51:40|3836|3836|3835.5|3835|3836|3836|3835.5|3835|92
1621515110000|2021-05-20 12:51:50|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|115
1621515120000|2021-05-20 12:52:00|3836.5|3835.5|3836.5|3835.5|3837|3836|3836|3835.5|813
1621515130000|2021-05-20 12:52:10|3837|3836|3838|3837.5|3838|3837.5|3837|3836|92
1621515140000|2021-05-20 12:52:20|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|0
1621515150000|2021-05-20 12:52:30|3838|3837.5|3837.5|3837|3838.5|3837.5|3837.5|3837|317
1621515160000|2021-05-20 12:52:40|3837|3836.5|3838|3837|3838|3837|3837|3836.5|189
1621515170000|2021-05-20 12:52:50|3838.5|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|0
1621515180000|2021-05-20 12:53:00||3837.5||3838||3838||3837.5|0
1621515190000|2021-05-20 12:53:10|3839|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|1228
1621515200000|2021-05-20 12:53:20|3839.5|3838.5|3839|3838|3840|3839|3838.5|3838|1316
1621515210000|2021-05-20 12:53:30|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|226
1621515220000|2021-05-20 12:53:40|3837.5|3837|3837|3836|3837.5|3837|3837|3836|31
1621515230000|2021-05-20 12:53:50||3836.5||3836||3836.5||3836|10
1621515240000|2021-05-20 12:54:00|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835|137
1621515250000|2021-05-20 12:54:10|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|0
1621515260000|2021-05-20 12:54:20|3836.5|3836|3836.5|3836|3837|3836|3836.5|3835.5|444
1621515270000|2021-05-20 12:54:30|3837|3836.5|3837.5|3836.5|3838|3837|3837|3836|374
1621515280000|2021-05-20 12:54:40|||||||||26
1621515290000|2021-05-20 12:54:50|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|1002
1621515300000|2021-05-20 12:55:00||3836||3836||3836||3836|0
1621515310000|2021-05-20 12:55:10|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|1030
1621515320000|2021-05-20 12:55:20|3836.5|3835|3836|3835.5|3837|3835.5|3836|3835|0
1621515330000|2021-05-20 12:55:30|3836.5|3835|3837|3836|3837|3836|3836.5|3835|592
1621515340000|2021-05-20 12:55:40|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|0
1621515360000|2021-05-20 12:56:00|3836.5|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|934
1621515370000|2021-05-20 12:56:10|3837|3836|3837|3836|3837|3836.5|3836.5|3836|1010
1621515380000|2021-05-20 12:56:20|3837.5|3836.5|3837|3836.5|3837.5|3836.5|3837|3836.5|1303
1621515390000|2021-05-20 12:56:30|3837.5||3837||3837.5||3837||295
1621515400000|2021-05-20 12:56:40|3836.5|3836|3837|3836|3837|3836|3836.5|3836|257
1621515410000|2021-05-20 12:56:50|3836.5|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|80
1621515420000|2021-05-20 12:57:00|3837|3836|3836|3835|3837|3836.5|3835.5|3835|229
1621515440000|2021-05-20 12:57:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|0
1621515450000|2021-05-20 12:57:30|3836|3836|3837|3836|3837|3836.5|3836|3835.5|386
1621515460000|2021-05-20 12:57:40|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|242
1621515470000|2021-05-20 12:57:50|3836|3835|3835.5|3835|3836|3835.5|3835.5|3835|0
1621515480000|2021-05-20 12:58:00|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|782
1621515510000|2021-05-20 12:58:30|3836|3835|3834.5|3833.5|3836|3835.5|3834.5|3833.5|1027
1621515520000|2021-05-20 12:58:40|3834||3834||3834.5||3834||0
1621515530000|2021-05-20 12:58:50|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|0
1621515540000|2021-05-20 12:59:00|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833|430
1621515550000|2021-05-20 12:59:10|3834.5|3834|3835|3834.5|3835.5|3834.5|3834.5|3834|646
1621515560000|2021-05-20 12:59:20|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|1271
1621515570000|2021-05-20 12:59:30|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834.5|3833.5|200
1621515580000|2021-05-20 12:59:40|3834|3833|3833.5|3833|3834|3833|3833.5|3833|112
1621515590000|2021-05-20 12:59:50|3834|3833.5|3835|3834|3835|3834|3834|3833.5|392
1621515600000|2021-05-20 13:00:00|3835.5|3834.5|3837|3836|3837.5|3836.5|3835|3834.5|384
1621515610000|2021-05-20 13:00:10|3837.5|3836.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|1266
1621515620000|2021-05-20 13:00:20|3838|3837|3838.5|3837.5|3838.5|3837.5|3838|3837|0
1621515630000|2021-05-20 13:00:30|3838||3838||3838.5||3838||0
1621515640000|2021-05-20 13:00:40|3837.5|3837|3837.5|3836.5|3838|3837|3837.5|3836.5|374
1621515660000|2021-05-20 13:01:00|3837|3836|3836.5|3835.5|3837|3836|3836|3835|14
1621515670000|2021-05-20 13:01:10|3836|3836|3837|3836|3837|3836|3836|3836|21
1621515680000|2021-05-20 13:01:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835.5|0
1621515690000|2021-05-20 13:01:30|3836||3836||3836||3836||1000
1621515700000|2021-05-20 13:01:40|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|203
1621515710000|2021-05-20 13:01:50|3834.5|3834|3834.5|3833.5|3834.5|3834|3834.5|3833.5|4
1621515720000|2021-05-20 13:02:00|3834|3833|3834|3833.5|3834|3833.5|3833.5|3833|150
1621515730000|2021-05-20 13:02:10|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|43
1621515740000|2021-05-20 13:02:20|3834|3833.5|3833.5|3832.5|3834.5|3833.5|3832.5|3832|767
1621515750000|2021-05-20 13:02:30|3833|3832|3833|3832|3833|3832|3833|3832|0
1621515760000|2021-05-20 13:02:40|3832.5|3832.5|3833|3832.5|3833|3832.5|3832.5|3832.5|53
1621515780000|2021-05-20 13:03:00|3833.5|3833|3833|3832|3833.5|3833|3832.5|3832|2590
1621515790000|2021-05-20 13:03:10|3832.5|3831|3831|3830.5|3832.5|3831.5|3830.5|3830|3455
1621515800000|2021-05-20 13:03:20|3831.5|3830|3831.5|3830.5|3831.5|3831|3831.5|3830|115
1621515810000|2021-05-20 13:03:30|3831|3830|3830.5|3830|3831.5|3830.5|3830.5|3830|150
1621515820000|2021-05-20 13:03:40|3831|3830.5|3830|3829.5|3831|3830.5|3830|3829|790
1621515830000|2021-05-20 13:03:50|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|749
1621515850000|2021-05-20 13:04:10|||||||||153
1621515860000|2021-05-20 13:04:20|3831.5|3831|3832.5|3832|3832.5|3832|3831.5|3831|331
1621515870000|2021-05-20 13:04:30|3833|3832.5|3832|3831.5|3833|3832.5|3832|3831.5|118
1621515880000|2021-05-20 13:04:40||3831||3831||3831.5||3831|0
1621515890000|2021-05-20 13:04:50|3832.5|3831.5|3832.5|3831.5|3834|3833.5|3832.5|3831.5|4627
1621515900000|2021-05-20 13:05:00|3832|3832|3833|3832|3833|3832|3832|3831.5|1009
1621515910000|2021-05-20 13:05:10|3832.5|3831.5|3832.5|3831.5|3833|3832|3832|3831.5|303
1621515920000|2021-05-20 13:05:20|3833|3832|3833.5|3833|3834|3833|3833|3832|1060
1621515930000|2021-05-20 13:05:30|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833|311
1621515940000|2021-05-20 13:05:40|3834.5|3834|3834|3833.5|3835|3834|3834|3833.5|570
1621515950000|2021-05-20 13:05:50|3834.5|3834|3834.5|3833.5|3834.5|3834|3834.5|3833.5|0
1621515960000|2021-05-20 13:06:00|3835|3834|3834.5|3834|3835|3834.5|3834.5|3834|514
1621515970000|2021-05-20 13:06:10|3835|3833.5|3834|3833.5|3835|3834|3834|3833.5|190
1621515980000|2021-05-20 13:06:20|3834.5||3834.5||3834.5||3834||168
1621516000000|2021-05-20 13:06:40|3834|3833|3833|3832|3834|3833|3832.5|3832|397
1621516010000|2021-05-20 13:06:50|3832.5||3832.5||3832.5||3832.5||0
1621516020000|2021-05-20 13:07:00|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|121
1621516030000|2021-05-20 13:07:10|3832.5|3832|3832|3831.5|3832.5|3832|3832|3831.5|656
1621516040000|2021-05-20 13:07:20|3832.5|3832|3834|3833|3834|3833|3832.5|3832|1272
1621516050000|2021-05-20 13:07:30|3833.5|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|244
1621516060000|2021-05-20 13:07:40|3834|3832.5|3833.5|3832.5|3834|3832.5|3833.5|3832.5|111
1621516070000|2021-05-20 13:07:50|3833|3832|3832.5|3832|3833|3832|3832.5|3832|0
1621516080000|2021-05-20 13:08:00|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|146
1621516100000|2021-05-20 13:08:20|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|460
1621516110000|2021-05-20 13:08:30|3832|3831.5|3832|3831|3832|3831.5|3831.5|3831|822
1621516120000|2021-05-20 13:08:40|3832.5|3831.5|3833|3832.5|3833|3832.5|3832.5|3831.5|1016
1621516130000|2021-05-20 13:08:50|3833.5|3832|3834|3833|3834|3833|3833.5|3832|0
1621516140000|2021-05-20 13:09:00|3834.5|3833.5|3835|3834.5|3835|3834.5|3834.5|3833.5|0
1621516150000|2021-05-20 13:09:10|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|480
1621516160000|2021-05-20 13:09:20|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|0
1621516170000|2021-05-20 13:09:30||3832.5||3833||3833||3832.5|0
1621516190000|2021-05-20 13:09:50|3833|3832.5|3833|3832.5|3833.5|3832.5|3833|3832.5|242
1621516200000|2021-05-20 13:10:00|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3831.5|92
1621516210000|2021-05-20 13:10:10|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1621516220000|2021-05-20 13:10:20|||||||||10
1621516230000|2021-05-20 13:10:30|3832.5|3832|3832.5|3831.5|3832.5|3832|3832.5|3831.5|0
1621516260000|2021-05-20 13:11:00|3833|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|860
1621516270000|2021-05-20 13:11:10||3832||3832||3832||3831.5|0
1621516280000|2021-05-20 13:11:20|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3831.5|870
1621516290000|2021-05-20 13:11:30|3833|3831.5|3833|3832.5|3833|3832.5|3833|3831.5|188
1621516300000|2021-05-20 13:11:40|3833.5|3833|3833|3832.5|3833.5|3833|3833|3832.5|176
1621516310000|2021-05-20 13:11:50||3832||3832||3832||3832|0
1621516320000|2021-05-20 13:12:00|3834|3832.5|3834.5|3833.5|3835|3834|3833.5|3832.5|3757
1621516330000|2021-05-20 13:12:10|3835|3834|3836|3835|3836|3835.5|3835|3834|500
1621516350000|2021-05-20 13:12:30|3836.5|3835.5|3837|3836.5|3837.5|3836.5|3836.5|3835.5|750
1621516360000|2021-05-20 13:12:40|3837.5|3836|3836.5|3835.5|3837.5|3836|3836|3835.5|437
1621516370000|2021-05-20 13:12:50|3836|3835|3836|3835|3836.5|3836|3835.5|3835|1477
1621516380000|2021-05-20 13:13:00|3836.5|3835.5|3837|3836.5|3837|3836.5|3836.5|3835.5|1026
1621516390000|2021-05-20 13:13:10|3837.5|3837|3838|3837|3838.5|3837.5|3837.5|3837|367
1621516400000|2021-05-20 13:13:20|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|0
1621516410000|2021-05-20 13:13:30|3837|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|666
1621516420000|2021-05-20 13:13:40|3837|3836|3837|3836.5|3837|3836.5|3837|3836|370
1621516430000|2021-05-20 13:13:50|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|351
1621516440000|2021-05-20 13:14:00|3837|3835.5|3837|3836|3837|3836.5|3837|3835.5|243
1621516450000|2021-05-20 13:14:10|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835.5|0
1621516460000|2021-05-20 13:14:20|3837.5|3836.5|3837|3836.5|3838|3837|3837|3836.5|632
1621516470000|2021-05-20 13:14:30|3836.5|3836|3837|3836|3837|3836.5|3836.5|3836|528
1621516490000|2021-05-20 13:14:50|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|925
1621516500000|2021-05-20 13:15:00|3836.5|3836|3836|3835|3836.5|3836|3835.5|3835|430
1621516510000|2021-05-20 13:15:10|3835.5|3834.5|3834.5|3834|3835.5|3835|3834.5|3834|419
1621516520000|2021-05-20 13:15:20|3835|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|689
1621516530000|2021-05-20 13:15:30|3835.5|3835|3836.5|3835.5|3836.5|3836|3835.5|3834.5|977
1621516540000|2021-05-20 13:15:40|3836|3835|3836|3835|3836|3835|3835.5|3835|235
1621516550000|2021-05-20 13:15:50|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|0
1621516560000|2021-05-20 13:16:00|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|108
1621516570000|2021-05-20 13:16:10|3835||3835||3835||3835||0
1621516580000|2021-05-20 13:16:20|3835.5|3835|3835.5|3834.5|3836|3835.5|3835.5|3834.5|268
1621516590000|2021-05-20 13:16:30|3835|3834|3835|3834.5|3835|3834.5|3835|3834|0
1621516600000|2021-05-20 13:16:40|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3833.5|329
1621516610000|2021-05-20 13:16:50|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|220
1621516620000|2021-05-20 13:17:00|3835.5|3835|3836|3835|3836|3835.5|3835.5|3835|453
1621516640000|2021-05-20 13:17:20|3836.5|3835.5|3836.5|3836|3837|3836.5|3836.5|3835.5|1234
1621516650000|2021-05-20 13:17:30|3837|3836.5|3836.5|3835.5|3837|3836.5|3836.5|3835.5|1718
1621516660000|2021-05-20 13:17:40|3836|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|150
1621516670000|2021-05-20 13:17:50|3836|3836|3837|3836.5|3837|3836.5|3836|3836|163
1621516680000|2021-05-20 13:18:00|3837.5|3836|3836|3835|3837.5|3836|3836|3835|64
1621516690000|2021-05-20 13:18:10|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835.5|150
1621516700000|2021-05-20 13:18:20|||||||||180
1621516710000|2021-05-20 13:18:30|3836|3836|3836|3835.5|3836|3836|3836|3835.5|178
1621516720000|2021-05-20 13:18:40|||||||||286
1621516730000|2021-05-20 13:18:50|3836.5|3836|3836.5|3835.5|3836.5|3836|3836|3835.5|889
1621516740000|2021-05-20 13:19:00|3836|3835|3835.5|3835|3836|3835|3835|3834|360
1621516750000|2021-05-20 13:19:10|3836||3835.5||3836||3835.5||576
1621516770000|2021-05-20 13:19:30|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|1
1621516780000|2021-05-20 13:19:40|||||||||6
1621516790000|2021-05-20 13:19:50|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|152
1621516800000|2021-05-20 13:20:00|3834|3833.5|3834.5|3834|3834.5|3834|3833.5|3833|1072
1621516810000|2021-05-20 13:20:10||3833.5||3834||3834||3833.5|0
1621516820000|2021-05-20 13:20:20|3835|3834.5|3835|3834|3835|3834.5|3835|3834|360
1621516830000|2021-05-20 13:20:30|3834.5|3834.5|3835|3834|3835|3834.5|3834.5|3834|157
1621516840000|2021-05-20 13:20:40|3834.5|3833.5|3834|3833|3834.5|3833.5|3834|3833|0
1621516850000|2021-05-20 13:20:50|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|1942
1621516860000|2021-05-20 13:21:00|3833.5||3833.5||3833.5||3833.5||0
1621516900000|2021-05-20 13:21:40|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|566
1621516910000|2021-05-20 13:21:50|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|21
1621516930000|2021-05-20 13:22:10|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|2291
1621516940000|2021-05-20 13:22:20|3833|3832.5|3832.5|3832|3833.5|3833|3832.5|3832|1619
1621516960000|2021-05-20 13:22:40|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|96
1621516970000|2021-05-20 13:22:50|||||||||24
1621516980000|2021-05-20 13:23:00|3832.5||3832||3832.5||3832||0
1621516990000|2021-05-20 13:23:10|3832.5|3832|3832|3831|3832.5|3832|3831.5|3830.5|1172
1621517000000|2021-05-20 13:23:20|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|13
1621517010000|2021-05-20 13:23:30||3831||3831||3831||3831|0
1621517020000|2021-05-20 13:23:40|3831|3830|3830.5|3830|3831|3830|3830.5|3829.5|1117
1621517030000|2021-05-20 13:23:50||3829.5||3829.5||3830||3829.5|0
1621517040000|2021-05-20 13:24:00|3831|3830|3831.5|3831|3831.5|3831|3830.5|3829.5|1485
1621517050000|2021-05-20 13:24:10||3830.5||3830.5||3831||3830.5|0
1621517060000|2021-05-20 13:24:20|3832|3831|3832.5|3832|3832.5|3832|3832|3831|467
1621517070000|2021-05-20 13:24:30|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|213
1621517080000|2021-05-20 13:24:40|||||||||18
1621517100000|2021-05-20 13:25:00|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|115
1621517110000|2021-05-20 13:25:10|||||||||993
1621517120000|2021-05-20 13:25:20|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|107
1621517140000|2021-05-20 13:25:40|||||||||200
1621517150000|2021-05-20 13:25:50|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|2509
1621517160000|2021-05-20 13:26:00|3833.5|3833.5|3833.5|3832.5|3834.5|3834|3833.5|3832.5|2150
1621517170000|2021-05-20 13:26:10|3833|3832|3833|3832|3833|3832|3833|3832|137
1621517180000|2021-05-20 13:26:20||3832.5||3832.5||3832.5||3832.5|0
1621517190000|2021-05-20 13:26:30|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|412
1621517200000|2021-05-20 13:26:40|3834|3833.5|3833.5|3832.5|3834|3833.5|3833.5|3832.5|418
1621517220000|2021-05-20 13:27:00||3833||3833||3833||3833|0
1621517230000|2021-05-20 13:27:10|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|1196
1621517240000|2021-05-20 13:27:20||3832.5||3832.5||3832.5||3832.5|0
1621517250000|2021-05-20 13:27:30||3833||3833||3833||3832.5|0
1621517260000|2021-05-20 13:27:40|||||||||52
1621517270000|2021-05-20 13:27:50|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|531
1621517280000|2021-05-20 13:28:00|3833|3832.5|3833|3832.5|3833|3832.5|3832.5|3832|959
1621517310000|2021-05-20 13:28:30||3832||3832||3832||3832|0
1621517320000|2021-05-20 13:28:40|3832.5||3832.5||3832.5||3832.5||0
1621517330000|2021-05-20 13:28:50|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|442
1621517340000|2021-05-20 13:29:00|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|149
1621517350000|2021-05-20 13:29:10|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|660
1621517360000|2021-05-20 13:29:20|3832|3831.5|3832|3831|3832|3831.5|3832|3831|948
1621517370000|2021-05-20 13:29:30|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|346
1621517380000|2021-05-20 13:29:40|||||||||5
1621517390000|2021-05-20 13:29:50|3832|3831|3831|3830|3832|3831|3831|3830|0
1621517400000|2021-05-20 13:30:00|3830.5|3829.5|3830.5|3829.5|3831.5|3830.5|3830|3829|5539
1621517410000|2021-05-20 13:30:10|3831|3830|3830|3829|3831|3830|3829|3828|2747
1621517420000|2021-05-20 13:30:20|3830.5|3829.5|3830|3829.5|3830.5|3830|3830|3829|1148
1621517430000|2021-05-20 13:30:30|3830.5|3830|3832|3831|3832.5|3831.5|3830.5|3829.5|3246
1621517440000|2021-05-20 13:30:40|3832.5|3831.5|3832.5|3832|3833|3832.5|3831.5|3831|460
1621517450000|2021-05-20 13:30:50|3832|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|1036
1621517460000|2021-05-20 13:31:00|3831.5|3830.5|3830|3829.5|3831.5|3830.5|3828.5|3828|4161
1621517470000|2021-05-20 13:31:10|3829.5|3829|3831|3830|3831|3830|3829.5|3829|2057
1621517480000|2021-05-20 13:31:20|3830.5|3829.5|3830|3829.5|3830.5|3829.5|3829.5|3828.5|140
1621517490000|2021-05-20 13:31:30|3829.5|3829|3829|3828.5|3829.5|3829|3828|3827.5|1098
1621517500000|2021-05-20 13:31:40|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|718
1621517510000|2021-05-20 13:31:50|3827.5|3827|3826.5|3825.5|3827.5|3827|3826|3825.5|2014
1621517520000|2021-05-20 13:32:00|3826|3825|3824|3823.5|3826|3825|3824|3823.5|526
1621517530000|2021-05-20 13:32:10|3824.5|3824|3825.5|3825|3825.5|3825|3824|3823.5|1735
1621517540000|2021-05-20 13:32:20|3826|3825.5|3825|3824|3827|3826.5|3825|3824|3022
1621517550000|2021-05-20 13:32:30|3824.5|3823.5|3823.5|3823|3824.5|3824|3823.5|3822.5|869
1621517560000|2021-05-20 13:32:40|3824|3823.5|3823.5|3823|3824|3823.5|3822.5|3822|2936
1621517570000|2021-05-20 13:32:50|3823|3822.5|3823|3822|3824|3823|3822.5|3822|1603
1621517580000|2021-05-20 13:33:00|3822.5|3821.5|3822|3821|3823|3822|3821.5|3821|1658
1621517590000|2021-05-20 13:33:10|3821.5|3820.5|3821.5|3821|3822|3821|3820.5|3820|1169
1621517600000|2021-05-20 13:33:20|3821|3820.5|3822.5|3822|3822.5|3822|3820.5|3820|2003
1621517610000|2021-05-20 13:33:30|3822|3821.5|3823|3822|3823|3822|3821|3820|3067
1621517620000|2021-05-20 13:33:40|3822.5|3821.5|3822|3821|3822.5|3822.5|3821|3820.5|2087
1621517630000|2021-05-20 13:33:50|3822.5|3821.5|3823|3822|3823|3822.5|3822|3821|1039
1621517640000|2021-05-20 13:34:00|3822.5|3822.5|3822.5|3822|3823.5|3823|3822|3821|1285
1621517650000|2021-05-20 13:34:10|3822|3821.5|3820|3819|3822|3821.5|3819.5|3818.5|1640
1621517660000|2021-05-20 13:34:20|3819.5|3818.5|3819|3818|3820|3819|3818.5|3818|1854
1621517670000|2021-05-20 13:34:30|3818.5|3817.5|3819.5|3818.5|3819.5|3819|3818|3817|4657
1621517680000|2021-05-20 13:34:40|3819|3818|3817.5|3816.5|3819|3818.5|3817.5|3816.5|1382
1621517690000|2021-05-20 13:34:50|3817|3816|3814.5|3814|3817|3816|3814.5|3814|610
1621517700000|2021-05-20 13:35:00|3814|3813.5|3813.5|3813|3814.5|3814|3812|3811.5|3275
1621517710000|2021-05-20 13:35:10|3814|3812.5|3815|3814|3815.5|3814.5|3814|3812.5|1546
1621517720000|2021-05-20 13:35:20|3815.5|3814.5|3814.5|3813|3816|3815|3814.5|3813|1437
1621517730000|2021-05-20 13:35:30|3814|3813.5|3813.5|3812.5|3814|3813.5|3812.5|3812|951
1621517740000|2021-05-20 13:35:40|3814|3813|3814|3813.5|3815|3814.5|3814|3813|1906
1621517750000|2021-05-20 13:35:50|3813.5|3813|3813.5|3813|3815|3814|3813.5|3812.5|1018
1621517760000|2021-05-20 13:36:00|3813|3812.5|3816|3815|3816|3815|3813|3812|1721
1621517770000|2021-05-20 13:36:10|3815.5|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814.5|350
1621517780000|2021-05-20 13:36:20|3817|3815|3816.5|3816|3818|3817|3816.5|3815|933
1621517790000|2021-05-20 13:36:30|3817|3816.5|3818|3817|3818.5|3817.5|3817|3816.5|1382
1621517800000|2021-05-20 13:36:40|3817.5|3817.5|3817|3816|3817.5|3817.5|3817|3816|234
1621517810000|2021-05-20 13:36:50|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|1482
1621517820000|2021-05-20 13:37:00|3816|3815|3814.5|3814|3816|3815|3813.5|3813|1139
1621517830000|2021-05-20 13:37:10|3814|3813.5|3811.5|3811|3814|3813.5|3811.5|3811|257
1621517840000|2021-05-20 13:37:20|3811|3810.5|3810.5|3809.5|3811|3810.5|3810|3809|13496
1621517850000|2021-05-20 13:37:30|3810|3810|3811|3810.5|3811|3810.5|3810|3810|558
1621517860000|2021-05-20 13:37:40|3811.5|3811|3814|3813|3814.5|3813.5|3811.5|3811|624
1621517870000|2021-05-20 13:37:50|3813.5|3812.5|3814.5|3813.5|3815|3814|3813|3812.5|705
1621517880000|2021-05-20 13:38:00|3814|3813|3816|3815|3816.5|3815.5|3813.5|3813|2942
1621517890000|2021-05-20 13:38:10|3815.5|3814.5|3816|3815|3816|3815|3815|3814|603
1621517900000|2021-05-20 13:38:20|3816.5|3815.5|3815|3814|3817|3816|3815|3814|365
1621517910000|2021-05-20 13:38:30|3815.5|3814.5|3814.5|3814|3815.5|3814.5|3814.5|3814|93
1621517920000|2021-05-20 13:38:40|3815|3813.5|3815|3814|3815.5|3814.5|3814|3813.5|3033
1621517930000|2021-05-20 13:38:50|3815.5|3814.5|3816|3815|3817|3816.5|3815.5|3814.5|546
1621517940000|2021-05-20 13:39:00|3816.5|3815.5|3818|3817|3819|3818|3816.5|3815.5|1400
1621517950000|2021-05-20 13:39:10|3817.5|3816.5|3815|3814|3817.5|3816.5|3815|3814|786
1621517960000|2021-05-20 13:39:20|3814.5|3814.5|3813.5|3812.5|3815|3814.5|3813.5|3812.5|1753
1621517970000|2021-05-20 13:39:30|3813|3812|3812.5|3811.5|3813|3812.5|3812.5|3811.5|27
1621517980000|2021-05-20 13:39:40|3812|3812|3812.5|3811.5|3812.5|3812|3810.5|3810|2557
1621517990000|2021-05-20 13:39:50|3812|3811|3812|3811|3812|3811|3812|3810.5|552
1621518000000|2021-05-20 13:40:00|3811.5|3810.5|3811|3810|3812|3811.5|3811|3810|225
1621518010000|2021-05-20 13:40:10|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|632
1621518020000|2021-05-20 13:40:20|3811.5|3810.5|3812|3811|3812|3811.5|3811.5|3810.5|559
1621518030000|2021-05-20 13:40:30|3812.5|3811.5|3814|3813|3814|3813|3812.5|3811.5|835
1621518040000|2021-05-20 13:40:40|3814.5|3813.5|3816|3815|3816|3815.5|3814|3813.5|232
1621518050000|2021-05-20 13:40:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|160
1621518060000|2021-05-20 13:41:00|3816|3815|3816|3815.5|3816|3815.5|3815.5|3815|774
1621518070000|2021-05-20 13:41:10|3816.5|3816|3816.5|3816|3817|3816|3815.5|3814.5|670
1621518080000|2021-05-20 13:41:20|3817|3815.5|3819.5|3818.5|3819.5|3818.5|3817|3815.5|695
1621518090000|2021-05-20 13:41:30|3819|3818|3818.5|3817.5|3820|3819|3818|3817|547
1621518100000|2021-05-20 13:41:40|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|458
1621518110000|2021-05-20 13:41:50|3819|3818|3819|3818|3819.5|3818|3818.5|3818|1831
1621518120000|2021-05-20 13:42:00|3818.5|3817.5|3814.5|3814|3818.5|3817.5|3814.5|3813.5|444
1621518130000|2021-05-20 13:42:10|3815|3813.5|3816|3815|3816.5|3815.5|3815|3813.5|1291
1621518140000|2021-05-20 13:42:20|3816.5|3815.5|3816|3815|3817|3816|3816|3815|262
1621518150000|2021-05-20 13:42:30|3815.5|3814.5|3816|3815.5|3816.5|3815.5|3815.5|3814.5|180
1621518160000|2021-05-20 13:42:40|3816.5|3816|3818.5|3817.5|3818.5|3817.5|3816.5|3815.5|92
1621518170000|2021-05-20 13:42:50|3819|3818|3819|3817.5|3819.5|3818.5|3818.5|3817.5|40
1621518180000|2021-05-20 13:43:00|3818.5|3818|3819|3817.5|3819.5|3818.5|3818.5|3817.5|117
1621518190000|2021-05-20 13:43:10|3818.5|3817|3818|3817|3818.5|3818|3817|3816|1478
1621518200000|2021-05-20 13:43:20|3817.5|3817.5|3815.5|3814.5|3817.5|3817.5|3815.5|3814.5|735
1621518210000|2021-05-20 13:43:30|3815|3815|3814|3813.5|3815|3815|3813.5|3813|264
1621518220000|2021-05-20 13:43:40|3814.5|3814|3816|3815|3816|3815.5|3814|3813|619
1621518230000|2021-05-20 13:43:50|3816.5|3815.5|3813.5|3812.5|3817|3816|3813.5|3812.5|331
1621518240000|2021-05-20 13:44:00|3813|3812|3814|3813.5|3814|3813.5|3812.5|3811.5|2356
1621518250000|2021-05-20 13:44:10|3813.5|3813|3814|3813|3815|3814|3813.5|3812.5|425
1621518260000|2021-05-20 13:44:20|3814.5|3813.5|3814.5|3813.5|3816|3815|3814|3813|944
1621518270000|2021-05-20 13:44:30|3815|3814|3814|3813|3815.5|3815|3814|3813|292
1621518280000|2021-05-20 13:44:40|3814.5|3813.5|3816|3815.5|3816|3815.5|3814.5|3813.5|855
1621518290000|2021-05-20 13:44:50|3815.5|3815|3815|3814|3816|3815.5|3815|3814|144
1621518300000|2021-05-20 13:45:00|3815.5|3814.5|3815|3814|3815.5|3815|3815|3814|167
1621518310000|2021-05-20 13:45:10|3814.5|3813.5|3815|3813.5|3815|3814.5|3813.5|3813|304
1621518320000|2021-05-20 13:45:20|3814.5|3814|3817|3815.5|3818|3816.5|3814.5|3814|888
1621518330000|2021-05-20 13:45:30|3816.5|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|0
1621518340000|2021-05-20 13:45:40|3817|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|92
1621518350000|2021-05-20 13:45:50|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3816.5|492
1621518360000|2021-05-20 13:46:00|3818|3818|3821.5|3820|3822|3821|3818|3818|457
1621518370000|2021-05-20 13:46:10|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3819.5|3819|1532
1621518380000|2021-05-20 13:46:20|3821|3821|3826|3824.5|3827|3826|3821|3821|3138
1621518390000|2021-05-20 13:46:30|3825.5|3825|3827|3826|3827.5|3826.5|3824|3823.5|1122
1621518400000|2021-05-20 13:46:40|3826.5|3825.5|3826.5|3825.5|3827|3826|3825.5|3825|319
1621518410000|2021-05-20 13:46:50|3826|3825|3825.5|3824.5|3826.5|3825|3825|3824|585
1621518420000|2021-05-20 13:47:00|3825|3825|3824.5|3823.5|3826.5|3825|3824|3823.5|3126
1621518430000|2021-05-20 13:47:10|3824|3823|3824.5|3823.5|3825|3824|3823.5|3823|5727
1621518440000|2021-05-20 13:47:20|3824|3823|3821.5|3820.5|3824.5|3823|3821.5|3820.5|2091
1621518450000|2021-05-20 13:47:30|3822|3821|3822|3821|3823|3822|3821|3820|724
1621518460000|2021-05-20 13:47:40|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3821.5|3821|45
1621518470000|2021-05-20 13:47:50|3822|3821|3822|3821|3822|3821.5|3821.5|3820.5|119
1621518480000|2021-05-20 13:48:00|3821.5|3821.5|3821|3820|3822|3821.5|3820.5|3819.5|435
1621518490000|2021-05-20 13:48:10||3820.5||3820.5||3820.5||3820|0
1621518500000|2021-05-20 13:48:20|3821.5|3820|3821|3820|3822|3821.5|3820|3819|8192
1621518510000|2021-05-20 13:48:30|3820.5|3821|3820|3819|3821.5|3821|3819.5|3818.5|4403
1621518520000|2021-05-20 13:48:40|3819.5|3819.5|3820.5|3819.5|3820.5|3820|3819.5|3818.5|3226
1621518530000|2021-05-20 13:48:50|3820|3820|3821|3819.5|3821.5|3821|3820|3819.5|143
1621518540000|2021-05-20 13:49:00|3821.5|3820|3822|3821|3823|3822|3821|3820|1161
1621518550000|2021-05-20 13:49:10|3822.5|3821.5|3822.5|3822|3824|3823|3822.5|3821.5|0
1621518560000|2021-05-20 13:49:20|3823|3821.5|3824.5|3823.5|3825|3824|3823|3821.5|401
1621518570000|2021-05-20 13:49:30|3825|3824|3824.5|3824|3826|3825|3824.5|3823.5|1
1621518580000|2021-05-20 13:49:40|3825|3823.5|3824.5|3823.5|3825|3824|3823.5|3822.5|2362
1621518590000|2021-05-20 13:49:50|3824|3823|3824.5|3824|3824.5|3824|3824|3823|0
1621518600000|2021-05-20 13:50:00|3825|3824.5|3828.5|3827.5|3829|3828|3824.5|3823.5|15338
1621518610000|2021-05-20 13:50:10|3828|3827|3828.5|3828|3828.5|3828|3827|3826|4639
1621518620000|2021-05-20 13:50:20|3829|3827.5|3830.5|3829.5|3831.5|3830.5|3829|3827.5|1256
1621518630000|2021-05-20 13:50:30|3830|3829|3830|3829|3830|3829|3829|3827.5|616
1621518640000|2021-05-20 13:50:40|3829.5|3828.5|3827.5|3826.5|3829.5|3828.5|3827|3826.5|2880
1621518650000|2021-05-20 13:50:50|3827|3827|3825|3824|3827.5|3827|3825|3824|628
1621518660000|2021-05-20 13:51:00|3825.5|3824.5|3825|3824.5|3825.5|3825|3824.5|3824|1139
1621518670000|2021-05-20 13:51:10|3825.5|3825|3825.5|3824.5|3826|3825|3824|3823|2602
1621518680000|2021-05-20 13:51:20|3825|3824|3823|3822|3825|3824|3823|3822|570
1621518690000|2021-05-20 13:51:30|3822.5|3821.5|3822.5|3821.5|3823|3822|3821|3820|886
1621518700000|2021-05-20 13:51:40|3822|3821|3821|3820.5|3822|3821|3821|3820.5|284
1621518710000|2021-05-20 13:51:50|3821.5|3821|3821|3820.5|3822|3821|3821|3820.5|261
1621518720000|2021-05-20 13:52:00|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|150
1621518730000|2021-05-20 13:52:10|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|962
1621518740000|2021-05-20 13:52:20|3821|3820|3818.5|3817.5|3821|3820|3818|3817|1147
1621518750000|2021-05-20 13:52:30|3819|3818|3819|3818.5|3819.5|3818.5|3819|3818|502
1621518760000|2021-05-20 13:52:40|3818.5|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|247
1621518770000|2021-05-20 13:52:50|3819|3818|3820.5|3819|3820.5|3819.5|3819|3818|1467
1621518780000|2021-05-20 13:53:00|3821|3819.5|3821|3820|3821|3820.5|3820.5|3819.5|15
1621518790000|2021-05-20 13:53:10|3821.5|3820.5|3821.5|3820.5|3822|3821|3821|3820.5|720
1621518800000|2021-05-20 13:53:20|3821|3820|3821|3820|3821.5|3820.5|3820.5|3819.5|722
1621518810000|2021-05-20 13:53:30|3821.5|3820.5|3820.5|3820|3822|3821|3820.5|3820|595
1621518820000|2021-05-20 13:53:40|3820|3819.5|3822|3820.5|3822|3820.5|3820|3819|662
1621518830000|2021-05-20 13:53:50|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|0
1621518840000|2021-05-20 13:54:00|3822|3821|3820|3819.5|3822|3821|3820|3819|2541
1621518850000|2021-05-20 13:54:10|3820.5|3819|3821.5|3821|3821.5|3821|3820.5|3819|2396
1621518860000|2021-05-20 13:54:20|3821|3820.5|3823|3821.5|3823|3822|3821|3820|3302
1621518870000|2021-05-20 13:54:30|3822.5|3822|3823|3822|3823|3822.5|3822.5|3821.5|0
1621518880000|2021-05-20 13:54:40|3822.5|3822.5|3821.5|3820.5|3822.5|3822.5|3821.5|3820.5|574
1621518890000|2021-05-20 13:54:50|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820|736
1621518900000|2021-05-20 13:55:00|3821|3820|3826.5|3826|3827|3826.5|3820.5|3819.5|10541
1621518910000|2021-05-20 13:55:10|3826|3825.5|3824.5|3823.5|3827|3826.5|3824|3823|4301
1621518920000|2021-05-20 13:55:20|3825|3824|3825|3824.5|3825.5|3825|3825|3823.5|1486
1621518930000|2021-05-20 13:55:30|3825.5|3825|3826.5|3825.5|3827|3825.5|3825.5|3825|1147
1621518940000|2021-05-20 13:55:40|3826|3825|3826|3825|3826|3825.5|3825.5|3824.5|1469
1621518950000|2021-05-20 13:55:50|3825.5|3824.5|3828|3827|3828|3827|3825.5|3824.5|813
1621518960000|2021-05-20 13:56:00|3827.5|3826.5|3828.5|3827|3828.5|3827.5|3827.5|3826.5|650
1621518970000|2021-05-20 13:56:10|3828|3827.5|3829|3828|3829.5|3828.5|3828|3827.5|150
1621518980000|2021-05-20 13:56:20|3829.5|3828.5|3829.5|3829|3830|3829|3828.5|3828|4695
1621518990000|2021-05-20 13:56:30|3830|3829.5|3830.5|3830|3830.5|3830|3829.5|3829|3490
1621519000000|2021-05-20 13:56:40|3831|3830.5|3830.5|3829.5|3831.5|3830.5|3830|3829|2205
1621519010000|2021-05-20 13:56:50|3830|3829|3828|3827|3830|3829|3828|3827|1001
1621519020000|2021-05-20 13:57:00|3828.5|3827.5|3829.5|3828.5|3829.5|3828.5|3828.5|3827|1746
1621519030000|2021-05-20 13:57:10|3830|3829|3830.5|3829.5|3831|3830|3830|3829|606
1621519040000|2021-05-20 13:57:20|3830|3829|3831|3830|3831|3830|3830|3829|0
1621519050000|2021-05-20 13:57:30|3830.5|3829.5|3832|3830.5|3832.5|3831|3830|3829.5|346
1621519060000|2021-05-20 13:57:40|3831.5|3831|3830|3829.5|3832.5|3831.5|3830|3829.5|1089
1621519070000|2021-05-20 13:57:50|3829.5|3829|3831|3830|3831|3830|3829.5|3828.5|1173
1621519080000|2021-05-20 13:58:00|3831.5|3830.5|3832|3831|3833|3831.5|3831.5|3830.5|355
1621519090000|2021-05-20 13:58:10|||||||||66
1621519100000|2021-05-20 13:58:20|3832.5|3831.5|3832|3830.5|3833|3832|3832|3830.5|1345
1621519110000|2021-05-20 13:58:30|3831.5|3831|3831.5|3830.5|3832|3831.5|3831|3830|524
1621519120000|2021-05-20 13:58:40|3832|3831|3833|3832|3833|3832|3832|3831|1087
1621519130000|2021-05-20 13:58:50|3832.5|3831.5|3832.5|3831.5|3833|3832|3832.5|3831.5|61
1621519140000|2021-05-20 13:59:00|3832|3831|3832.5|3831|3832.5|3831.5|3832|3831|748
1621519150000|2021-05-20 13:59:10|3831.5|3830.5|3832|3831|3832.5|3831.5|3831.5|3830.5|1717
1621519160000|2021-05-20 13:59:20|3831.5|3830.5|3831|3830.5|3831.5|3830.5|3830.5|3830|186
1621519170000|2021-05-20 13:59:30|3831.5|3831|3831|3830|3832|3831|3831|3830|554
1621519180000|2021-05-20 13:59:40|3830.5||3831||3831||3830.5||0
1621519190000|2021-05-20 13:59:50|3830.5|3829.5|3831|3830|3831|3830|3830|3829|1064
1621519200000|2021-05-20 14:00:00|3831.5|3830.5|3831|3830|3832|3831|3830.5|3829.5|597
1621519210000|2021-05-20 14:00:10|3830.5|3830.5|3829|3828.5|3831|3830.5|3829|3828.5|1362
1621519220000|2021-05-20 14:00:20|3828.5|3828|3828|3827|3829|3828|3827|3826|214
1621519230000|2021-05-20 14:00:30|3827.5|3826.5|3827|3826|3827.5|3826.5|3827|3826|69
1621519240000|2021-05-20 14:00:40|3826.5|3826.5|3826|3825|3827|3826.5|3826|3825|196
1621519250000|2021-05-20 14:00:50|3825.5|3824.5|3826|3825|3826|3825.5|3825.5|3824.5|0
1621519260000|2021-05-20 14:01:00|3825.5|3824.5|3824.5|3823.5|3826|3825|3824|3823|887
1621519270000|2021-05-20 14:01:10|3825|3824|3825|3824|3825.5|3824.5|3823.5|3822.5|2516
1621519280000|2021-05-20 14:01:20|3824.5|3824.5|3825|3824|3825.5|3825|3824.5|3824|727
1621519290000|2021-05-20 14:01:30|3825.5|3824.5|3824.5|3823.5|3825.5|3825|3824.5|3823.5|893
1621519300000|2021-05-20 14:01:40|3824|3823|3823|3822|3824.5|3823.5|3823|3822|392
1621519310000|2021-05-20 14:01:50|3822.5|3821.5|3823|3822.5|3823.5|3822.5|3821|3820.5|1832
1621519320000|2021-05-20 14:02:00|3823.5|3823|3823|3821.5|3825|3824|3822.5|3821.5|913
1621519330000|2021-05-20 14:02:10|3823.5|3822|3825.5|3824.5|3825.5|3824.5|3823|3821.5|102
1621519340000|2021-05-20 14:02:20||3825||3825||3825||3824.5|100
1621519360000|2021-05-20 14:02:40|3826|3825.5|3825.5|3824.5|3826.5|3825.5|3825|3824.5|2402
1621519370000|2021-05-20 14:02:50|3825|3824|3825.5|3824|3825.5|3825|3824.5|3824|128
1621519380000|2021-05-20 14:03:00|3825|3824.5|3825.5|3824.5|3826.5|3825.5|3825|3824|2053
1621519390000|2021-05-20 14:03:10|3825|3824|3824|3823.5|3825|3824|3824|3823|1168
1621519400000|2021-05-20 14:03:20|3824.5|3823|3822|3821.5|3824.5|3823|3822|3821|2120
1621519410000|2021-05-20 14:03:30|3822.5|3821|3824|3823|3824|3823.5|3822.5|3821|1307
1621519420000|2021-05-20 14:03:40|3823.5|3822.5|3822.5|3821|3823.5|3822.5|3822|3821|0
1621519430000|2021-05-20 14:03:50|3822|3821.5|3821.5|3820.5|3822.5|3821.5|3821|3820.5|1037
1621519440000|2021-05-20 14:04:00|3822|3821|3824.5|3823|3824.5|3823.5|3821.5|3821|2425
1621519450000|2021-05-20 14:04:10|3825|3823.5|3826.5|3825.5|3826.5|3825.5|3825|3823.5|547
1621519460000|2021-05-20 14:04:20|3827|3826|3826.5|3825.5|3827.5|3826|3826.5|3825.5|102
1621519470000|2021-05-20 14:04:30|3827|3826|3827|3826|3827|3826|3826.5|3826|0
1621519480000|2021-05-20 14:04:40|3826.5|3826.5|3828.5|3828|3828.5|3828|3826.5|3826.5|550
1621519500000|2021-05-20 14:05:00|3828|3827.5|3827|3826.5|3828|3827.5|3827|3826.5|991
1621519510000|2021-05-20 14:05:10|3826.5|3826|3826.5|3826|3827|3826|3826.5|3826|238
1621519520000|2021-05-20 14:05:20|3826|3825.5|3826.5|3825.5|3827|3826.5|3826|3825.5|1000
1621519530000|2021-05-20 14:05:30|3827|3826|3827|3826|3827.5|3827|3826.5|3826|546
1621519540000|2021-05-20 14:05:40|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827|3826|254
1621519550000|2021-05-20 14:05:50|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|778
1621519560000|2021-05-20 14:06:00|3827|3826|3825.5|3824.5|3827.5|3826.5|3825.5|3824.5|5642
1621519570000|2021-05-20 14:06:10||3825||3824.5||3825||3824.5|100
1621519580000|2021-05-20 14:06:20|3825|3824|3825|3824|3826|3824.5|3825|3824|218
1621519590000|2021-05-20 14:06:30|3825.5|3824.5|3824|3822.5|3826|3824.5|3823.5|3822.5|203
1621519600000|2021-05-20 14:06:40||3823||3823||3823||3822.5|0
1621519610000|2021-05-20 14:06:50|3823.5|3822.5|3821.5|3820.5|3823.5|3823|3821.5|3820|148
1621519620000|2021-05-20 14:07:00|3821|3820|3821.5|3820.5|3821.5|3821|3820|3819.5|2778
1621519630000|2021-05-20 14:07:10|3821|3820|3820|3819|3821|3820|3820|3819|15
1621519640000|2021-05-20 14:07:20|3820.5|3819.5|3823.5|3822|3824|3823|3820|3819.5|2969
1621519650000|2021-05-20 14:07:30|3823|3822.5|3823.5|3822.5|3826|3825.5|3823|3822|6422
1621519660000|2021-05-20 14:07:40|3823|3822|3822.5|3822|3823|3822.5|3822.5|3822|624
1621519670000|2021-05-20 14:07:50|3822|3821.5|3821.5|3821|3822|3822|3821.5|3821|859
1621519680000|2021-05-20 14:08:00|3821|3820.5|3821.5|3820.5|3822|3821.5|3821|3820.5|2817
1621519690000|2021-05-20 14:08:10|3821|3820|3821|3820|3822|3821|3821|3820|841
1621519700000|2021-05-20 14:08:20|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|20
1621519710000|2021-05-20 14:08:30|3820.5|3819.5|3821|3820.5|3821|3820.5|3820|3819.5|1633
1621519720000|2021-05-20 14:08:40|3821.5|3821|3822|3821|3824|3823.5|3821.5|3820.5|12133
1621519730000|2021-05-20 14:08:50|3821.5|3820.5|3819.5|3818.5|3821.5|3820.5|3819.5|3818.5|603
1621519740000|2021-05-20 14:09:00|3819|3818|3819.5|3818.5|3820|3819.5|3819|3818|1530
1621519750000|2021-05-20 14:09:10|3819|3818|3818.5|3818|3820|3819.5|3818.5|3818|1124
1621519760000|2021-05-20 14:09:20|3819|3818.5|3819.5|3818|3820|3819|3818.5|3818|656
1621519770000|2021-05-20 14:09:30|3819|3817.5|3819|3818|3819.5|3818.5|3818|3816.5|1976
1621519780000|2021-05-20 14:09:40|3819.5|3818.5|3819.5|3818.5|3820.5|3819|3819|3818.5|362
1621519790000|2021-05-20 14:09:50|3819|3818|3819|3817.5|3819.5|3818|3818.5|3817.5|73
1621519800000|2021-05-20 14:10:00|3818.5|3818|3820|3818.5|3821|3820|3818.5|3818|1087
1621519810000|2021-05-20 14:10:10|3819.5|3819|3820.5|3819.5|3821.5|3820.5|3819.5|3819|853
1621519820000|2021-05-20 14:10:20|3819.5|3819|3820|3819|3820|3819|3819.5|3819|234
1621519830000|2021-05-20 14:10:30|3820.5|3819.5|3820|3819.5|3821|3820|3820|3819|782
1621519840000|2021-05-20 14:10:40|3820.5|3820|3820|3819|3821|3820|3820|3819|55
1621519850000|2021-05-20 14:10:50|3819.5|3819.5|3820.5|3820|3821|3820|3819.5|3819|210
1621519860000|2021-05-20 14:11:00|3821|3819.5|3822.5|3821.5|3822.5|3821.5|3820.5|3819.5|1298
1621519870000|2021-05-20 14:11:10|3822|3821|3821|3820.5|3822|3821|3821|3820.5|102
1621519880000|2021-05-20 14:11:20|3821.5|3821|3822|3821|3823|3822|3821.5|3820.5|1874
1621519890000|2021-05-20 14:11:30|3822.5|3820.5|3821.5|3820.5|3822.5|3820.5|3821|3820.5|145
1621519900000|2021-05-20 14:11:40|3821|3820|3820|3819.5|3821|3820|3820|3819|784
1621519910000|2021-05-20 14:11:50|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|579
1621519920000|2021-05-20 14:12:00|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|90
1621519930000|2021-05-20 14:12:10|3819.5|3819|3818.5|3818|3820|3819|3818.5|3817.5|712
1621519940000|2021-05-20 14:12:20|3819|3817.5|3819|3818.5|3819.5|3819|3818.5|3817.5|240
1621519950000|2021-05-20 14:12:30|3819.5|3819|3820|3819|3820|3819.5|3819.5|3818.5|429
1621519960000|2021-05-20 14:12:40|3820.5|3819.5|3820.5|3820|3821|3820.5|3820.5|3819.5|262
1621519970000|2021-05-20 14:12:50|3820|3819.5|3821|3820|3821|3820|3820|3819|872
1621519980000|2021-05-20 14:13:00|3820.5|3819.5|3820.5|3819.5|3821|3820|3819|3818|2230
1621519990000|2021-05-20 14:13:10|3820|3820|3821|3820|3821.5|3820.5|3820|3819.5|155
1621520000000|2021-05-20 14:13:20|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821|3820|114
1621520010000|2021-05-20 14:13:30|3821|3820|3820.5|3819.5|3821.5|3820|3820.5|3819.5|654
1621520020000|2021-05-20 14:13:40|3821|3820|3820.5|3820|3821|3820|3820.5|3819.5|0
1621520030000|2021-05-20 14:13:50||3819.5||3819.5||3820||3819.5|0
1621520040000|2021-05-20 14:14:00|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|3236
1621520050000|2021-05-20 14:14:10|3820|3820|3820.5|3820|3820.5|3820|3820|3819|2659
1621520060000|2021-05-20 14:14:20|3820|3819.5|3821.5|3820.5|3821.5|3820.5|3820|3819|2017
1621520070000|2021-05-20 14:14:30|3822|3821|3824.5|3823.5|3825|3823.5|3821.5|3820.5|3265
1621520080000|2021-05-20 14:14:40|3824|3823|3824|3823|3824|3823.5|3823.5|3823|423
1621520090000|2021-05-20 14:14:50|3823.5||3824||3824||3823.5||40
1621520100000|2021-05-20 14:15:00|3824.5|3823.5|3826|3825|3826|3825.5|3824.5|3823.5|1028
1621520110000|2021-05-20 14:15:10|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|0
1621520120000|2021-05-20 14:15:20|3824.5|3824|3824|3823.5|3824.5|3824|3823.5|3823|1168
1621520130000|2021-05-20 14:15:30|3824.5|3823|3824|3823|3824.5|3823|3823.5|3823|20
1621520140000|2021-05-20 14:15:40|3823.5|3822.5|3824.5|3823.5|3824.5|3824|3823.5|3822.5|1808
1621520150000|2021-05-20 14:15:50|3824|3823|3822|3821|3824|3823.5|3822|3821|1632
1621520160000|2021-05-20 14:16:00|3821.5|3820.5|3820.5|3820|3821.5|3820.5|3819.5|3818.5|1632
1621520170000|2021-05-20 14:16:10|3820|3819.5|3821|3820.5|3821|3820.5|3820|3819|2853
1621520180000|2021-05-20 14:16:20|3820.5|3820|3820.5|3820|3821|3820.5|3820.5|3819.5|710
1621520190000|2021-05-20 14:16:30|3821|3820.5|3821|3820.5|3822.5|3821.5|3821|3820|2192
1621520210000|2021-05-20 14:16:50|3820.5|3820|3821|3820|3821|3820.5|3820.5|3820|638
1621520220000|2021-05-20 14:17:00|3820.5|3819.5|3820.5|3820|3820.5|3820|3819.5|3818.5|692
1621520230000|2021-05-20 14:17:10|3821|3820.5|3823.5|3822.5|3823.5|3822.5|3821|3820|1276
1621520240000|2021-05-20 14:17:20||3823||3822.5||3823||3822.5|28
1621520250000|2021-05-20 14:17:30|3823|3823|3821|3820|3823.5|3823|3821|3820|1101
1621520260000|2021-05-20 14:17:40|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820|140
1621520270000|2021-05-20 14:17:50|3822|3821|3822|3821|3822.5|3821.5|3821|3820.5|1133
1621520280000|2021-05-20 14:18:00|3821.5|3820.5|3822|3821|3822|3821.5|3821|3820.5|2515
1621520290000|2021-05-20 14:18:10|3822.5|3821.5|3823|3822|3823.5|3823|3822.5|3821.5|2444
1621520300000|2021-05-20 14:18:20|3822.5|3821.5|3821.5|3820.5|3823|3822|3821.5|3820.5|1213
1621520310000|2021-05-20 14:18:30|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|128
1621520320000|2021-05-20 14:18:40|3822|3821|3822.5|3822|3823.5|3822.5|3822|3821|1001
1621520330000|2021-05-20 14:18:50|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|443
1621520340000|2021-05-20 14:19:00|3823.5|3823|3825.5|3825|3826.5|3825.5|3823.5|3823|1453
1621520350000|2021-05-20 14:19:10|3826|3824.5|3827.5|3826.5|3827.5|3826.5|3826|3824.5|223
1621520360000|2021-05-20 14:19:20|3828|3827|3828.5|3827.5|3828.5|3828|3827|3826|100
1621520370000|2021-05-20 14:19:30|3829|3828|3829|3828|3829.5|3828.5|3828.5|3828|1017
1621520380000|2021-05-20 14:19:40|3829.5|3828.5|3830.5|3829.5|3830.5|3830|3829|3828|1257
1621520390000|2021-05-20 14:19:50|3831|3830|3831|3829.5|3831|3830.5|3829.5|3829|1688
1621520400000|2021-05-20 14:20:00|3830.5|3830|3828.5|3827.5|3831.5|3831|3828|3827.5|4445
1621520410000|2021-05-20 14:20:10|3829|3828|3830|3829.5|3830.5|3829.5|3829|3828|1664
1621520420000|2021-05-20 14:20:20|3830.5|3830|3831.5|3831|3832|3831.5|3830.5|3830|565
1621520430000|2021-05-20 14:20:30|3831|3830.5|3831.5|3830.5|3832|3831|3831|3830|200
1621520440000|2021-05-20 14:20:40|3831|3830|3831|3830|3831.5|3830.5|3831|3830|145
1621520450000|2021-05-20 14:20:50|3830.5|3829.5|3830.5|3829.5|3831|3830|3829.5|3829|880
1621520460000|2021-05-20 14:21:00|3831|3830|3829.5|3828.5|3831.5|3830.5|3829.5|3828.5|139
1621520470000|2021-05-20 14:21:10|3830|3829|3831.5|3830.5|3832|3831|3829.5|3829|2785
1621520480000|2021-05-20 14:21:20|3832|3831|3831.5|3830.5|3832|3831|3830.5|3829.5|553
1621520490000|2021-05-20 14:21:30|3831|3830|3832|3831|3832|3831|3831|3830|682
1621520500000|2021-05-20 14:21:40|3831.5|3830.5|3831|3830|3832|3831|3831|3830|10
1621520510000|2021-05-20 14:21:50|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829|469
1621520520000|2021-05-20 14:22:00|3831|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3830|1066
1621520530000|2021-05-20 14:22:10|3831|3830|3831.5|3831|3831.5|3831|3830.5|3830|1203
1621520540000|2021-05-20 14:22:20|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|1078
1621520550000|2021-05-20 14:22:30|3830|3829.5|3830.5|3829.5|3831|3830|3830|3829.5|207
1621520560000|2021-05-20 14:22:40|3831||3830.5||3831||3830.5||0
1621520570000|2021-05-20 14:22:50|3831|3830|3832.5|3831.5|3833|3832.5|3830.5|3830|2530
1621520580000|2021-05-20 14:23:00|3832|3831|3831|3830|3832|3831|3830.5|3829.5|6376
1621520590000|2021-05-20 14:23:10|3831.5|3830.5|3830.5|3830|3831.5|3830.5|3830.5|3830|602
1621520600000|2021-05-20 14:23:20|3831|3831|3831|3830|3831.5|3831|3830.5|3830|315
1621520620000|2021-05-20 14:23:40|3831.5|3830.5|3832.5|3831|3832.5|3832|3831.5|3830.5|1480
1621520630000|2021-05-20 14:23:50||3831.5||3831.5||3832||3831.5|0
1621520640000|2021-05-20 14:24:00|3833|3832|3833|3832|3833.5|3833|3833|3831.5|926
1621520650000|2021-05-20 14:24:10|3832.5|3831.5|3832|3831.5|3832.5|3832|3832|3831|258
1621520660000|2021-05-20 14:24:20|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|232
1621520670000|2021-05-20 14:24:30|3833|3832|3832|3831|3833.5|3832.5|3832|3831|979
1621520680000|2021-05-20 14:24:40|3831.5|3830.5|3832|3831.5|3832|3831.5|3831.5|3830.5|766
1621520690000|2021-05-20 14:24:50|3831.5|3831|3832|3831|3832|3831.5|3831.5|3830.5|127
1621520700000|2021-05-20 14:25:00|3832.5|3831.5|3832|3831|3833|3832|3832|3831|677
1621520710000|2021-05-20 14:25:10|3832.5|3831.5|3833.5|3833|3834|3833.5|3832.5|3831.5|1302
1621520720000|2021-05-20 14:25:20|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|625
1621520730000|2021-05-20 14:25:30|3833|3832.5|3832.5|3832|3834|3833|3832.5|3832|242
1621520740000|2021-05-20 14:25:40|3833|3831.5|3833|3832|3833.5|3832.5|3833|3831.5|0
1621520750000|2021-05-20 14:25:50|3833.5|3832.5|3833|3832|3833.5|3833|3832.5|3832|57
1621520780000|2021-05-20 14:26:20|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|314
1621520790000|2021-05-20 14:26:30|3831.5|3830.5|3831.5|3830.5|3832|3830.5|3831|3830.5|246
1621520800000|2021-05-20 14:26:40|3831|3831|3830.5|3830|3831|3831|3830.5|3829.5|92
1621520810000|2021-05-20 14:26:50|3830|3829.5|3829.5|3829|3830.5|3830|3829.5|3829|3538
1621520820000|2021-05-20 14:27:00|3830|3829.5|3831|3830|3831|3830|3830|3829|2288
1621520830000|2021-05-20 14:27:10|3830.5|3829.5|3829.5|3829|3830.5|3829.5|3829|3828.5|4267
1621520850000|2021-05-20 14:27:30|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|411
1621520860000|2021-05-20 14:27:40|3830|3829|3830|3829.5|3830|3829.5|3830|3829|305
1621520870000|2021-05-20 14:27:50|3830.5|3830|3831|3830|3831.5|3830.5|3830.5|3830|217
1621520880000|2021-05-20 14:28:00|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830|1870
1621520890000|2021-05-20 14:28:10|3831|3831|3831|3830|3831|3831|3830.5|3830|100
1621520900000|2021-05-20 14:28:20|3831.5|3830.5|3830.5|3830|3831.5|3830.5|3830.5|3829.5|233
1621520910000|2021-05-20 14:28:30|3830|3829.5|3830|3829|3830.5|3830|3829.5|3829|3351
1621520920000|2021-05-20 14:28:40|3829.5|3828.5|3828.5|3828|3829.5|3829|3828.5|3828|4395
1621520930000|2021-05-20 14:28:50|3829|3828.5|3829|3828.5|3829|3828.5|3828.5|3828|1737
1621520940000|2021-05-20 14:29:00|3829.5|3828|3829|3828|3829.5|3828.5|3829|3828|240
1621520950000|2021-05-20 14:29:10|3829.5|3828.5|3828|3827.5|3830|3829.5|3828|3827.5|1365
1621520960000|2021-05-20 14:29:20|3828.5|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3828|887
1621520970000|2021-05-20 14:29:30|3828.5|3828|3828.5|3828|3829|3828|3828.5|3828|3128
1621520980000|2021-05-20 14:29:40|3828|3827.5|3828.5|3828|3829|3828|3828|3827.5|3729
1621520990000|2021-05-20 14:29:50|3829|3828.5|3829|3828.5|3829|3828.5|3828.5|3828|4758
1621521000000|2021-05-20 14:30:00|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|1871
1621521010000|2021-05-20 14:30:10|3829|3827.5|3829|3828|3829|3828|3829|3827.5|2899
1621521020000|2021-05-20 14:30:20|3828.5|3828.5|3829|3828|3829.5|3828.5|3828.5|3828|734
1621521030000|2021-05-20 14:30:30||3828.5||3828.5||3828.5||3828.5|77
1621521040000|2021-05-20 14:30:40|3828.5|3828|3828.5|3827.5|3828.5|3828|3828.5|3827.5|3134
1621521050000|2021-05-20 14:30:50|3829|3828|3829.5|3828.5|3829.5|3829|3829|3828|1403
1621521060000|2021-05-20 14:31:00|3829|3828|3829|3828|3829.5|3828|3828.5|3827.5|139
1621521070000|2021-05-20 14:31:10|3829.5|3828.5|3830|3829|3830|3829.5|3829.5|3828.5|1959
1621521080000|2021-05-20 14:31:20|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|738
1621521090000|2021-05-20 14:31:30|3829.5|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|541
1621521100000|2021-05-20 14:31:40|3829|3828|3828|3827.5|3829|3828|3828|3827.5|611
1621521110000|2021-05-20 14:31:50|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|440
1621521120000|2021-05-20 14:32:00|3828.5|3828|3829|3828|3829.5|3828.5|3828.5|3828|655
1621521130000|2021-05-20 14:32:10|3828.5|3827.5|3827|3826|3828.5|3827.5|3826.5|3826|1260
1621521140000|2021-05-20 14:32:20|3826.5|3825.5|3826|3825|3826.5|3825.5|3826|3825|317
1621521150000|2021-05-20 14:32:30|3825.5|3824.5|3826|3825|3826|3825.5|3825.5|3824.5|198
1621521160000|2021-05-20 14:32:40|3826.5|3825.5|3827|3826|3827|3826.5|3826.5|3825.5|474
1621521170000|2021-05-20 14:32:50|3826.5|3825.5|3827|3826|3827|3826|3826.5|3825.5|267
1621521180000|2021-05-20 14:33:00|3826.5||3826.5||3826.5||3826.5||421
1621521190000|2021-05-20 14:33:10|3826|3825.5|3825.5|3824.5|3826|3825.5|3825.5|3824.5|132
1621521200000|2021-05-20 14:33:20||3825||3825||3825||3825|741
1621521210000|2021-05-20 14:33:30|3826|3825.5|3827|3826|3827|3826.5|3826|3825.5|1402
1621521230000|2021-05-20 14:33:50|3827.5|3826.5|3828.5|3827.5|3828.5|3827.5|3827.5|3826.5|565
1621521240000|2021-05-20 14:34:00|3828|3827|3828|3827.5|3828|3827.5|3827|3826.5|797
1621521250000|2021-05-20 14:34:10|3827.5|3827|3827|3826.5|3828|3827|3827|3826.5|225
1621521260000|2021-05-20 14:34:20|3826.5|3826|3826|3825.5|3827.5|3826.5|3826|3825.5|743
1621521270000|2021-05-20 14:34:30|3826.5|3825|3826|3825|3826.5|3825.5|3826|3825|18
1621521280000|2021-05-20 14:34:40|3825.5|3825.5|3825|3824.5|3825.5|3825.5|3825|3824|2312
1621521290000|2021-05-20 14:34:50|3824.5|3824|3825|3824|3825.5|3824.5|3824.5|3824|987
1621521300000|2021-05-20 14:35:00|3824.5|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|803
1621521310000|2021-05-20 14:35:10|3823|3822.5|3824|3823|3824.5|3823.5|3823|3822|1000
1621521320000|2021-05-20 14:35:20|3823.5|3822.5|3821.5|3820.5|3824|3822.5|3821.5|3820.5|60
1621521330000|2021-05-20 14:35:30|3822|3821|3822|3821|3822.5|3821.5|3822|3820.5|201
1621521340000|2021-05-20 14:35:40|3822.5|3821.5|3824|3823.5|3824|3823.5|3822|3821|1955
1621521350000|2021-05-20 14:35:50|3824.5|3824|3824.5|3824|3824.5|3824|3823.5|3823|9356
1621521360000|2021-05-20 14:36:00|3824|3823.5|3823.5|3823|3824|3823.5|3823|3822.5|5711
1621521370000|2021-05-20 14:36:10|3823|3822.5|3823|3822.5|3823.5|3823|3823|3822.5|142
1621521380000|2021-05-20 14:36:20|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|0
1621521390000|2021-05-20 14:36:30|3823|3823|3823|3822.5|3823|3823|3823|3822.5|110
1621521400000|2021-05-20 14:36:40|3823.5|3823|3822.5|3822|3823.5|3823|3822.5|3822|5224
1621521410000|2021-05-20 14:36:50|3822|3821.5|3822|3821|3822|3821.5|3821.5|3820.5|463
1621521420000|2021-05-20 14:37:00|3822.5|3821.5|3823|3822.5|3824|3823|3822.5|3821.5|1524
1621521430000|2021-05-20 14:37:10|3823.5|3823|3823|3822|3823.5|3823|3822|3821.5|591
1621521440000|2021-05-20 14:37:20|3823.5|3822.5|3822.5|3822|3823.5|3822.5|3822.5|3822|456
1621521450000|2021-05-20 14:37:30|3822|3821.5|3823|3822.5|3824|3823|3822|3821.5|909
1621521460000|2021-05-20 14:37:40|3823.5|3823|3824|3823|3824|3823|3823.5|3823|28
1621521470000|2021-05-20 14:37:50|3823.5|3822.5|3824|3823|3824|3823|3823|3822.5|654
1621521480000|2021-05-20 14:38:00|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3822.5|3821.5|437
1621521490000|2021-05-20 14:38:10|3823.5|3822|3823.5|3822.5|3824|3823|3823|3822|130
1621521500000|2021-05-20 14:38:20|3824|3823|3823.5|3822.5|3824.5|3823.5|3823|3822.5|1159
1621521510000|2021-05-20 14:38:30|3824|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|0
1621521520000|2021-05-20 14:38:40|3824|3823|3824|3823|3824.5|3823.5|3823.5|3822.5|135
1621521530000|2021-05-20 14:38:50|3823.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3822.5|70
1621521540000|2021-05-20 14:39:00|3823.5|3822.5|3823|3822|3824.5|3823.5|3823|3822|812
1621521550000|2021-05-20 14:39:10|3823.5|3822.5|3823.5|3823|3824|3823|3823|3822|12
1621521560000|2021-05-20 14:39:20|3824|3823.5|3824.5|3823.5|3825.5|3824.5|3823.5|3823|1777
1621521570000|2021-05-20 14:39:30|3825|3824|3824.5|3823.5|3825|3824|3824|3823.5|0
1621521580000|2021-05-20 14:39:40|3825|3824|3825.5|3825|3826|3825|3825|3824|806
1621521590000|2021-05-20 14:39:50|3826|3824.5|3824.5|3824|3826|3824.5|3824.5|3824|365
1621521600000|2021-05-20 14:40:00|3825|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|598
1621521610000|2021-05-20 14:40:10|3825.5|3824.5|3826.5|3825.5|3826.5|3826|3825.5|3824.5|789
1621521620000|2021-05-20 14:40:20|3826||3826||3826||3826||0
1621521630000|2021-05-20 14:40:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|132
1621521640000|2021-05-20 14:40:40|3826|3825.5|3826.5|3826|3826.5|3826|3826|3825.5|650
1621521650000|2021-05-20 14:40:50|3826|3825.5|3826|3825|3826.5|3826|3826|3825|566
1621521660000|2021-05-20 14:41:00|3825.5|3825.5|3826.5|3826|3827.5|3826.5|3825.5|3825.5|2190
1621521670000|2021-05-20 14:41:10|3827|3825.5|3829|3828.5|3829.5|3829|3827|3825.5|5242
1621521680000|2021-05-20 14:41:20|3829.5|3829|3829.5|3828.5|3829.5|3829|3829|3828.5|0
1621521690000|2021-05-20 14:41:30|3829|3829|3830|3829.5|3830.5|3829.5|3829|3828|1995
1621521700000|2021-05-20 14:41:40|3829.5|3829|3829|3828.5|3829.5|3829.5|3829|3828.5|0
1621521710000|2021-05-20 14:41:50|3829.5|3829|3828.5|3828|3829.5|3829|3828.5|3828|753
1621521720000|2021-05-20 14:42:00|3829|3828.5|3828.5|3828|3830.5|3830|3828.5|3828|1208
1621521730000|2021-05-20 14:42:10|3829|3828.5|3829.5|3828.5|3829.5|3829|3828.5|3828|3157
1621521740000|2021-05-20 14:42:20|3829|3828|3830.5|3829.5|3830.5|3829.5|3829|3828|753
1621521750000|2021-05-20 14:42:30|3830|3830|3831.5|3830.5|3831.5|3830.5|3830|3829.5|102
1621521760000|2021-05-20 14:42:40|3832|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|37
1621521770000|2021-05-20 14:42:50|3832|3831|3831.5|3830.5|3832.5|3831|3831|3830.5|409
1621521780000|2021-05-20 14:43:00|3832|3831|3833|3832|3833.5|3832.5|3831|3830.5|1261
1621521790000|2021-05-20 14:43:10|3832.5|3831.5|3831|3830.5|3832.5|3831.5|3831|3830.5|1253
1621521800000|2021-05-20 14:43:20|3831.5|3830|3832.5|3831.5|3832.5|3831.5|3830.5|3830|953
1621521810000|2021-05-20 14:43:30|3832|3831|3830.5|3830|3832|3831|3830.5|3830|770
1621521820000|2021-05-20 14:43:40|3830|3829.5|3830|3829.5|3830.5|3829.5|3830|3829|398
1621521830000|2021-05-20 14:43:50|3829.5|3829|3829.5|3829|3830|3829|3829|3828.5|240
1621521840000|2021-05-20 14:44:00|3830|3828.5|3828.5|3828|3830|3829|3828.5|3828|1080
1621521850000|2021-05-20 14:44:10|3828|3827.5|3828|3827|3829|3828|3828|3827|750
1621521860000|2021-05-20 14:44:20|3827.5|3826.5|3828|3827|3828|3827.5|3827.5|3826.5|1626
1621521870000|2021-05-20 14:44:30|3827.5|3827.5|3827.5|3826.5|3827.5|3827.5|3827|3826.5|157
1621521880000|2021-05-20 14:44:40|3827||3827||3827||3827||0
1621521890000|2021-05-20 14:44:50|3826.5|3826|3826.5|3826|3827.5|3826.5|3826.5|3826|1410
1621521900000|2021-05-20 14:45:00|3827|3826.5|3830|3829|3830.5|3829.5|3826.5|3826.5|5414
1621521910000|2021-05-20 14:45:10|3829.5|3829.5|3830.5|3830|3831|3830|3829.5|3829|3833
1621521920000|2021-05-20 14:45:20|3831|3830.5|3831|3830.5|3831.5|3830.5|3830.5|3830|1699
1621521930000|2021-05-20 14:45:30|3830.5|3830|3829.5|3829|3831|3830.5|3829.5|3829|2857
1621521940000|2021-05-20 14:45:40|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|2017
1621521950000|2021-05-20 14:45:50|3830|3829.5|3830.5|3830|3831|3830.5|3830|3829|563
1621521960000|2021-05-20 14:46:00|3830|3829.5|3830.5|3830|3831|3830|3830|3829.5|145
1621521970000|2021-05-20 14:46:10|3831|3829.5|3830.5|3830|3831|3830|3830|3829.5|314
1621521980000|2021-05-20 14:46:20|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|34
1621521990000|2021-05-20 14:46:30||3830||3830||3830||3830|0
1621522000000|2021-05-20 14:46:40|3830.5|3829.5|3829.5|3829|3830.5|3829.5|3829.5|3828.5|1304
1621522010000|2021-05-20 14:46:50|3829|3828.5|3829|3828|3829|3828.5|3829|3828|34
1621522020000|2021-05-20 14:47:00|3829.5|3828.5|3828|3827.5|3831.5|3831|3828|3827|12620
1621522030000|2021-05-20 14:47:10|3828.5|3827|3829|3828.5|3829.5|3829|3828.5|3827|1976
1621522040000|2021-05-20 14:47:20|3829.5|3829|3829.5|3828.5|3830|3829.5|3829|3828.5|2078
1621522050000|2021-05-20 14:47:30|3829|3829|3829|3828|3829|3829|3829|3828|157
1621522060000|2021-05-20 14:47:40||3828.5||3828.5||3828.5||3828|31
1621522070000|2021-05-20 14:47:50|||||||||564
1621522080000|2021-05-20 14:48:00|3828.5|3828|3827|3826|3828.5|3828|3826.5|3826|2163
1621522090000|2021-05-20 14:48:10|3826.5|3825.5|3826.5|3826|3826.5|3826|3826|3825|1205
1621522110000|2021-05-20 14:48:30|3827|3826.5|3827.5|3827|3828|3827.5|3827|3826.5|5308
1621522120000|2021-05-20 14:48:40|3827|3826.5|3826.5|3826|3827.5|3827|3826.5|3826|1294
1621522130000|2021-05-20 14:48:50|3826|3825.5|3826|3825|3826.5|3826|3826|3825|1069
1621522140000|2021-05-20 14:49:00|3825.5|3825.5|3825.5|3825|3826.5|3825.5|3825|3824.5|1907
1621522150000|2021-05-20 14:49:10|3825|3824.5|3825.5|3824.5|3826.5|3826|3825|3824.5|4680
1621522160000|2021-05-20 14:49:20|3825|3825|3825.5|3825|3826|3825|3825|3825|293
1621522170000|2021-05-20 14:49:30|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|0
1621522180000|2021-05-20 14:49:40|3825.5|3825|3825.5|3824.5|3826|3825|3825|3824.5|482
1621522190000|2021-05-20 14:49:50||3825||3825||3825||3825|103
1621522200000|2021-05-20 14:50:00|3825|3824.5|3824.5|3823.5|3825|3824.5|3824|3823.5|417
1621522210000|2021-05-20 14:50:10|3825|3824|3826|3825.5|3826|3825.5|3825|3824|1391
1621522220000|2021-05-20 14:50:20|3826.5|3826|3826.5|3826|3827|3826|3826.5|3826|673
1621522230000|2021-05-20 14:50:30|3827|3826.5|3827|3826.5|3827.5|3827|3826.5|3826|578
1621522240000|2021-05-20 14:50:40|3827.5|3827|3828|3827|3829|3828|3827.5|3827|993
1621522250000|2021-05-20 14:50:50|3827.5|3826.5|3827|3826.5|3828|3827|3826|3825.5|2101
1621522260000|2021-05-20 14:51:00|3826.5|3826|3827|3826.5|3827|3826.5|3826|3825.5|2699
1621522270000|2021-05-20 14:51:10|3827.5|3827|3827.5|3827|3828|3827|3827|3826.5|2087
1621522280000|2021-05-20 14:51:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|3484
1621522290000|2021-05-20 14:51:30|3826.5|3826|3826.5|3826|3827|3826.5|3826|3825.5|5806
1621522310000|2021-05-20 14:51:50|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|793
1621522320000|2021-05-20 14:52:00|3826.5|3826|3826.5|3825.5|3827.5|3826.5|3826.5|3825.5|3357
1621522330000|2021-05-20 14:52:10||3826||3826||3826||3826|1
1621522340000|2021-05-20 14:52:20|3827|3826.5|3828|3827.5|3828|3827.5|3827|3826.5|1070
1621522350000|2021-05-20 14:52:30|3828.5|3827|3828|3827.5|3828.5|3827.5|3828|3827|625
1621522360000|2021-05-20 14:52:40|3827.5|3827|3828|3827|3828|3827|3827|3826.5|535
1621522370000|2021-05-20 14:52:50||3827.5||3827.5||3827.5||3827.5|0
1621522380000|2021-05-20 14:53:00|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|13
1621522390000|2021-05-20 14:53:10|3827|3826.5|3827.5|3826.5|3827.5|3827|3827|3826|3273
1621522400000|2021-05-20 14:53:20|3828|3827|3827|3826|3828|3827.5|3827|3826|5217
1621522410000|2021-05-20 14:53:30|3827.5|3826.5|3827|3826|3827.5|3827|3826.5|3826|4115
1621522420000|2021-05-20 14:53:40|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|0
1621522430000|2021-05-20 14:53:50|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|102
1621522440000|2021-05-20 14:54:00|||||||||23
1621522460000|2021-05-20 14:54:20|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3823.5|804
1621522470000|2021-05-20 14:54:30|3825|3824.5|3825.5|3824.5|3825.5|3825|3824.5|3824.5|1015
1621522480000|2021-05-20 14:54:40||3825||3824.5||3825||3824.5|78
1621522490000|2021-05-20 14:54:50|3825|3825|3825|3824.5|3825.5|3825|3825|3824.5|1321
1621522500000|2021-05-20 14:55:00|3825.5|3825|3826.5|3825.5|3827.5|3826.5|3825.5|3825|6451
1621522510000|2021-05-20 14:55:10|3826|3825|3826.5|3825.5|3826.5|3826|3825.5|3825|1874
1621522520000|2021-05-20 14:55:20|3827|3826|3827.5|3827|3827.5|3827|3826.5|3826|888
1621522530000|2021-05-20 14:55:30|3828|3827.5|3826.5|3826|3828|3827.5|3826.5|3826|241
1621522540000|2021-05-20 14:55:40|3826|3825.5|3826|3825|3826|3825.5|3826|3825|326
1621522550000|2021-05-20 14:55:50|3825.5|3825.5|3826|3825.5|3826|3825.5|3825.5|3825.5|680
1621522560000|2021-05-20 14:56:00|3825.5|3825|3824.5|3824|3825.5|3825|3824.5|3824|691
1621522570000|2021-05-20 14:56:10|3825||3825||3825||3824.5||697
1621522580000|2021-05-20 14:56:20|3824.5|3824.5|3825.5|3824.5|3825.5|3824.5|3824.5|3824|348
1621522590000|2021-05-20 14:56:30|3825|3825|3825.5|3825|3826|3825|3825|3825|0
1621522600000|2021-05-20 14:56:40|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|135
1621522610000|2021-05-20 14:56:50|3826|3824.5|3826|3825.5|3826|3825.5|3826|3824.5|115
1621522620000|2021-05-20 14:57:00|3826.5|3826|3825.5|3825|3826.5|3826|3825|3824.5|395
1621522630000|2021-05-20 14:57:10|3825|3824.5|3825.5|3824.5|3825.5|3825|3825|3824.5|93
1621522640000|2021-05-20 14:57:20|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|350
1621522650000|2021-05-20 14:57:30|3826|3825|3827|3826.5|3827|3826.5|3826|3825|2866
1621522660000|2021-05-20 14:57:40|3827.5|3827|3827|3826.5|3827.5|3827|3826.5|3826|4140
1621522670000|2021-05-20 14:57:50|3827.5|3827|3827|3826.5|3828|3827|3827|3826.5|5089
1621522680000|2021-05-20 14:58:00|3827.5|3827|3828|3827|3828|3827.5|3827.5|3827|1834
1621522690000|2021-05-20 14:58:10|3827.5|3826.5|3827|3826.5|3828|3826.5|3827|3826.5|521
1621522710000|2021-05-20 14:58:30|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|2925
1621522720000|2021-05-20 14:58:40|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1621522730000|2021-05-20 14:58:50|3826|3825.5|3827|3826.5|3827|3826.5|3826|3825.5|1110
1621522740000|2021-05-20 14:59:00|3827.5|3827|3827|3826|3827.5|3827|3826.5|3825.5|2865
1621522750000|2021-05-20 14:59:10|3827.5|3826.5|3828|3827|3828|3827|3827.5|3826.5|756
1621522760000|2021-05-20 14:59:20|3827.5|3827.5|3827.5|3827|3827.5|3827.5|3827.5|3827|0
1621522770000|2021-05-20 14:59:30|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|2427
1621522780000|2021-05-20 14:59:40|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|524
1621522790000|2021-05-20 14:59:50|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|1636
1621522800000|2021-05-20 15:00:00|3828.5|3828|3827.5|3827|3829.5|3829|3826.5|3826|17890
1621522810000|2021-05-20 15:00:10|3828|3827.5|3827.5|3827|3828.5|3827.5|3827.5|3827|5157
1621522820000|2021-05-20 15:00:20|3828|3827.5|3828|3827|3828|3827.5|3827.5|3827|881
1621522830000|2021-05-20 15:00:30|3828.5|3827.5|3828|3827|3828.5|3827.5|3827.5|3827|2040
1621522840000|2021-05-20 15:00:40|3827.5|3827.5|3828|3827.5|3828.5|3827.5|3827.5|3827|1327
1621522850000|2021-05-20 15:00:50|3828.5||3828||3828.5||3828||1065
1621522860000|2021-05-20 15:01:00|3828.5|3827|3828|3827|3828.5|3827|3827.5|3827|1752
1621522870000|2021-05-20 15:01:10|3827.5|3827.5|3828|3827.5|3828|3827.5|3827.5|3827.5|0
1621522880000|2021-05-20 15:01:20|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|1731
1621522900000|2021-05-20 15:01:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|311
1621522910000|2021-05-20 15:01:50|3828|3827.5|3828|3827.5|3828.5|3828|3828|3827.5|3390
1621522920000|2021-05-20 15:02:00|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|1184
1621522930000|2021-05-20 15:02:10|3828.5||3828||3828.5||3828||3278
1621522940000|2021-05-20 15:02:20|3827.5|3827|3827|3826.5|3827.5|3827|3826.5|3826|1787
1621522950000|2021-05-20 15:02:30|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|1433
1621522970000|2021-05-20 15:02:50|3827.5|3826.5|3828|3827.5|3828|3827.5|3827.5|3826.5|4645
1621522980000|2021-05-20 15:03:00|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|5663
1621522990000|2021-05-20 15:03:10|3828.5||3828||3828.5||3828||2237
1621523000000|2021-05-20 15:03:20|3828.5||3828||3828.5||3828||965
1621523010000|2021-05-20 15:03:30|3828.5|3827|3827.5|3826.5|3828.5|3827|3827|3826.5|2500
1621523020000|2021-05-20 15:03:40|3827|3827|3827.5|3827|3827.5|3827|3827|3827|244
1621523030000|2021-05-20 15:03:50|3828|3827.5|3828|3827.5|3828.5|3828|3827.5|3827.5|4234
1621523040000|2021-05-20 15:04:00|3828.5|3827|3827.5|3827|3828.5|3827|3827.5|3827|1327
1621523050000|2021-05-20 15:04:10|3828|3827.5|3828|3827.5|3828|3827.5|3827|3826.5|3224
1621523060000|2021-05-20 15:04:20|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|1804
1621523070000|2021-05-20 15:04:30|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|212
1621523090000|2021-05-20 15:04:50|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|299
1621523100000|2021-05-20 15:05:00|3827.5|3827|3827.5|3827|3828|3827.5|3827.5|3827|419
1621523110000|2021-05-20 15:05:10|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827|485
1621523130000|2021-05-20 15:05:30|3827.5|3827|3828|3827.5|3828.5|3827.5|3827.5|3827|2258
1621523140000|2021-05-20 15:05:40|||||||||82
1621523150000|2021-05-20 15:05:50|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|2466
1621523160000|2021-05-20 15:06:00|3827.5|3827|3826.5|3826|3828|3827|3826.5|3826|1739
1621523170000|2021-05-20 15:06:10|3826|3825.5|3825|3824.5|3826|3825.5|3825|3824.5|1006
1621523180000|2021-05-20 15:06:20|3824.5|3824|3824.5|3824|3825|3824|3824.5|3824|103
1621523190000|2021-05-20 15:06:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|92
1621523200000|2021-05-20 15:06:40|3823.5|3823|3823.5|3823|3824|3823.5|3823.5|3823|629
1621523210000|2021-05-20 15:06:50|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|1
1621523220000|2021-05-20 15:07:00|3822|3821.5|3823|3822.5|3823.5|3823|3822|3821.5|2767
1621523230000|2021-05-20 15:07:10|3823.5|3823|3824.5|3824|3825|3824.5|3823.5|3823|1621
1621523240000|2021-05-20 15:07:20|3825|3824.5|3825.5|3824.5|3826|3825.5|3825|3824.5|953
1621523250000|2021-05-20 15:07:30|3826|3825|3826|3825|3826|3825|3825|3824.5|1230
1621523260000|2021-05-20 15:07:40|3825.5|3825.5|3824|3823|3826|3825.5|3824|3823|1412
1621523270000|2021-05-20 15:07:50|3823.5||3824||3824||3823.5||0
1621523280000|2021-05-20 15:08:00|3824.5|3823.5|3824|3823.5|3824.5|3824|3824|3823.5|4211
1621523290000|2021-05-20 15:08:10|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823|101
1621523300000|2021-05-20 15:08:20|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|279
1621523310000|2021-05-20 15:08:30|3824.5|3824|3824.5|3824|3825|3824.5|3824|3824|3824
1621523320000|2021-05-20 15:08:40|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|2022
1621523330000|2021-05-20 15:08:50|3824||3824||3824.5||3824||622
1621523340000|2021-05-20 15:09:00|3824.5|3824|3824.5|3824|3825.5|3824.5|3824.5|3824|4483
1621523350000|2021-05-20 15:09:10|3825|3823.5|3825|3824.5|3825|3824.5|3825|3823.5|1901
1621523360000|2021-05-20 15:09:20|3825.5|3825|3824.5|3824|3825.5|3825|3824.5|3824|1326
1621523370000|2021-05-20 15:09:30|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|1536
1621523380000|2021-05-20 15:09:40||3823.5||3823||3823.5||3823|100
1621523400000|2021-05-20 15:10:00|3823.5|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|3732
1621523410000|2021-05-20 15:10:10|||||||||25
1621523420000|2021-05-20 15:10:20|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|552
1621523430000|2021-05-20 15:10:30|3825|3824|3825|3824.5|3825|3824.5|3825|3824|908
1621523460000|2021-05-20 15:11:00|3825.5|3825|3826|3825.5|3826.5|3825.5|3825.5|3825|1330
1621523470000|2021-05-20 15:11:10|3825.5|3825|3826|3825.5|3827|3826.5|3825.5|3825|1578
1621523480000|2021-05-20 15:11:20|3826.5|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|127
1621523490000|2021-05-20 15:11:30|3826|3826|3827|3826.5|3827.5|3826.5|3826|3825.5|3256
1621523500000|2021-05-20 15:11:40|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|3361
1621523510000|2021-05-20 15:11:50|3827.5|3827|3827|3826.5|3828|3827|3826.5|3826|3300
1621523520000|2021-05-20 15:12:00||3826||3826||3826||3826|250
1621523530000|2021-05-20 15:12:10|3826.5|3825.5|3826.5|3825.5|3827|3826|3826.5|3825.5|518
1621523540000|2021-05-20 15:12:20||3826||3826||3826||3825.5|450
1621523550000|2021-05-20 15:12:30|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|842
1621523560000|2021-05-20 15:12:40|3826|3826|3827|3826.5|3827|3826.5|3826|3825.5|1893
1621523570000|2021-05-20 15:12:50|3827.5|3827|3828|3827.5|3828.5|3828|3827.5|3827|3379
1621523580000|2021-05-20 15:13:00|||||||||250
1621523590000|2021-05-20 15:13:10|3828.5|3827|3828|3827.5|3828.5|3827.5|3828|3827|2940
1621523600000|2021-05-20 15:13:20|3828.5||3828||3828.5||3828||751
1621523610000|2021-05-20 15:13:30|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|718
1621523620000|2021-05-20 15:13:40|3827.5|3827|3827.5|3827|3828|3827|3827.5|3827|0
1621523630000|2021-05-20 15:13:50|3828|3827.5|3827|3826|3828|3827.5|3827|3826|1667
1621523640000|2021-05-20 15:14:00|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827|3826.5|1410
1621523650000|2021-05-20 15:14:10|3828|3827|3827.5|3827|3828|3827.5|3827.5|3826.5|645
1621523660000|2021-05-20 15:14:20|3828|3826.5|3827|3826|3828|3826.5|3826.5|3826|109
1621523670000|2021-05-20 15:14:30|3826.5|3825.5|3827|3826|3827|3826.5|3825.5|3825|933
1621523680000|2021-05-20 15:14:40|3826.5|3825.5|3825.5|3824.5|3826.5|3826|3825|3824|1157
1621523690000|2021-05-20 15:14:50|3825|3825|3825.5|3825|3825.5|3825|3825|3824.5|220
1621523700000|2021-05-20 15:15:00|3826|3825.5|3827|3825.5|3827|3826|3826|3825|764
1621523710000|2021-05-20 15:15:10|3826.5|3826.5|3828.5|3827.5|3828.5|3827.5|3826.5|3826.5|169
1621523720000|2021-05-20 15:15:20|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1621523730000|2021-05-20 15:15:30|3828|3827|3828|3827|3828.5|3827.5|3828|3827|92
1621523740000|2021-05-20 15:15:40|3828.5|3827.5|3827|3826|3828.5|3827.5|3827|3826|134
1621523750000|2021-05-20 15:15:50|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827|3826|462
1621523760000|2021-05-20 15:16:00|3828|3827|3828|3827|3828.5|3827.5|3827.5|3826.5|13
1621523770000|2021-05-20 15:16:10|3828.5|3827.5|3828|3827|3828.5|3827.5|3828|3827|0
1621523780000|2021-05-20 15:16:20|3828.5|3827.5|3827.5|3826.5|3828.5|3827.5|3827.5|3826.5|35
1621523790000|2021-05-20 15:16:30|3828|3826|3827.5|3826|3828|3827|3827.5|3826|49
1621523800000|2021-05-20 15:16:40|3828|3826.5|3828|3826.5|3828|3826.5|3827.5|3826|0
1621523810000|2021-05-20 15:16:50|3827|3826|3828|3827|3828|3827|3827|3826|0
1621523820000|2021-05-20 15:17:00|3827.5|3826.5|3827.5|3826|3828.5|3827|3827|3826|111
1621523830000|2021-05-20 15:17:10|3828|3826.5|3828|3826.5|3828|3826.5|3827|3826|313
1621523840000|2021-05-20 15:17:20|3828.5|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|581
1621523850000|2021-05-20 15:17:30|3828|3827|3827.5|3826.5|3828.5|3827|3827.5|3826.5|92
1621523860000|2021-05-20 15:17:40|3828|3827|3828|3827|3828|3827|3827.5|3826.5|241
1621523870000|2021-05-20 15:17:50|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827.5|3826.5|0
1621523880000|2021-05-20 15:18:00|3828|3826|3827.5|3826.5|3828.5|3827|3827.5|3826|149
1621523890000|2021-05-20 15:18:10|3828|3827|3829|3827.5|3829|3827.5|3827.5|3826|293
1621523900000|2021-05-20 15:18:20|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1621523910000|2021-05-20 15:18:30|3828|3827|3828|3826.5|3828.5|3827.5|3828|3826.5|89
1621523920000|2021-05-20 15:18:40|3828.5|3827|3828|3827|3828.5|3827.5|3828|3827|155
1621523930000|2021-05-20 15:18:50|3828.5|3827.5|3828|3827|3828.5|3827.5|3828|3827|0
1621523940000|2021-05-20 15:19:00|3828.5|3827.5|3828.5|3827.5|3829|3827.5|3828|3827|116
1621523950000|2021-05-20 15:19:10|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1621523960000|2021-05-20 15:19:20|3828|3827|3828|3827|3828.5|3827.5|3828|3827|0
1621523970000|2021-05-20 15:19:30|3828.5|3827.5|3828|3827|3828.5|3827.5|3828|3827|0
1621523980000|2021-05-20 15:19:40|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1621523990000|2021-05-20 15:19:50|3828|3827|3829|3827.5|3829|3827.5|3828|3827|0
1621524000000|2021-05-20 15:20:00|3828.5|3827|3829|3827.5|3829|3827.5|3828.5|3827|0
1621524010000|2021-05-20 15:20:10|3828|3827|3829|3827.5|3829|3827.5|3828|3827|203
1621524020000|2021-05-20 15:20:20|3828.5|3827|3828.5|3827.5|3829|3827.5|3828|3827|0
1621524030000|2021-05-20 15:20:30|3828|3827|3829|3827.5|3829|3827.5|3828|3827|0
1621524040000|2021-05-20 15:20:40|3828.5|3827|3831|3830|3831.5|3830.5|3828.5|3827|14
1621524050000|2021-05-20 15:20:50|3830.5|3829.5|3830.5|3829.5|3831|3830|3830.5|3829.5|41
1621524060000|2021-05-20 15:21:00|3833|3832|3833|3831.5|3833.5|3832|3832.5|3831.5|93
1621524070000|2021-05-20 15:21:10|3833.5|3832|3834|3833|3834.5|3833.5|3833|3831.5|61
1621524080000|2021-05-20 15:21:20|3834.5|3832.5|3834|3832.5|3834.5|3833|3833.5|3832.5|0
1621524090000|2021-05-20 15:21:30|3834.5|3833|3834|3832.5|3834.5|3833.5|3834|3832.5|0
1621524100000|2021-05-20 15:21:40|3834.5|3833|3833.5|3832.5|3835|3833.5|3833.5|3832.5|520
1621524110000|2021-05-20 15:21:50|3834|3833|3832.5|3831.5|3834|3833|3832|3831|38
1621524120000|2021-05-20 15:22:00|3832|3831|3832|3831|3832.5|3831.5|3831.5|3830.5|293
1621524130000|2021-05-20 15:22:10|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|693
1621524140000|2021-05-20 15:22:20|3832|3831|3832|3830.5|3832.5|3831.5|3831.5|3830.5|88
1621524150000|2021-05-20 15:22:30|3832.5|3831|3832.5|3831|3832.5|3831.5|3832|3831|0
1621524160000|2021-05-20 15:22:40|3831|3830|3831.5|3830.5|3832|3830.5|3831|3830|100
1621524170000|2021-05-20 15:22:50|3831|3830|3831.5|3830|3831.5|3830.5|3831|3830|136
1621524180000|2021-05-20 15:23:00|3831|3829.5|3831|3830|3831.5|3830|3830.5|3829.5|0
1621524190000|2021-05-20 15:23:10|3831.5|3829.5|3831|3829.5|3831.5|3829.5|3831|3829.5|0
1621524200000|2021-05-20 15:23:20|3830.5|3829|3830.5|3829.5|3830.5|3829.5|3830|3829|26
1621524210000|2021-05-20 15:23:30|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3829|45
1621524220000|2021-05-20 15:23:40|3831|3829|3830.5|3829.5|3831|3830|3830.5|3829|298
1621524230000|2021-05-20 15:23:50|3831|3830|3830.5|3829|3831|3830|3830|3828.5|523
1621524240000|2021-05-20 15:24:00|3830|3828.5|3830.5|3829.5|3831|3830|3830|3828.5|243
1621524250000|2021-05-20 15:24:10|3831|3829|3830.5|3829.5|3831|3830|3830.5|3829|153
1621524260000|2021-05-20 15:24:20|3831|3829|3830|3829|3831|3829.5|3830|3829|0
1621524270000|2021-05-20 15:24:30|3830.5|3829.5|3831|3830|3831.5|3830.5|3830.5|3829.5|160
1621524280000|2021-05-20 15:24:40|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830.5|3829.5|55
1621524290000|2021-05-20 15:24:50|3831|3830|3830.5|3829.5|3831|3830|3830|3829|26
1621524300000|2021-05-20 15:25:00|3830|3829|3831|3830|3831|3830|3830|3829|223
1621524310000|2021-05-20 15:25:10|3830.5|3829.5|3831|3830|3831.5|3830.5|3830.5|3829.5|785
1621524320000|2021-05-20 15:25:20|3831.5|3829.5|3830|3829|3831.5|3830|3830|3829|1
1621524330000|2021-05-20 15:25:30|3830.5|3829.5|3830|3828.5|3830.5|3829.5|3830|3828.5|99
1621524340000|2021-05-20 15:25:40|3830.5|3829|3830.5|3829.5|3830.5|3829.5|3830|3829|196
1621524350000|2021-05-20 15:25:50|3830|3829|3830|3829|3830.5|3829.5|3830|3829|0
1621524360000|2021-05-20 15:26:00|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829|88
1621524370000|2021-05-20 15:26:10|3830|3829|3830|3828.5|3830.5|3829.5|3830|3828.5|395
1621524380000|2021-05-20 15:26:20|3830.5|3829|3830|3829|3830.5|3829|3830|3829|150
1621524390000|2021-05-20 15:26:30|3830.5|3828.5|3830|3829|3830.5|3829.5|3830|3828.5|481
1621524400000|2021-05-20 15:26:40|3830.5|3829.5|3830|3829|3830.5|3829.5|3829.5|3828.5|0
1621524410000|2021-05-20 15:26:50|3830.5|3828.5|3830.5|3829.5|3831|3829.5|3830|3828.5|533
1621524420000|2021-05-20 15:27:00|3830|3829|3831.5|3830.5|3832|3830.5|3830|3829|82
1621524430000|2021-05-20 15:27:10|3832|3830|3831.5|3830.5|3832|3831|3831|3830|93
1621524440000|2021-05-20 15:27:20|3832.5|3831.5|3833|3832|3833.5|3832.5|3832|3831|296
1621524450000|2021-05-20 15:27:30|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|141
1621524460000|2021-05-20 15:27:40|3834|3833|3834.5|3833.5|3835|3834|3833.5|3832.5|265
1621524470000|2021-05-20 15:27:50|3835|3834|3833.5|3832.5|3835|3834|3833.5|3832.5|202
1621524480000|2021-05-20 15:28:00|3834|3833|3833.5|3832|3834|3833|3833|3832|293
1621524490000|2021-05-20 15:28:10|3833|3832.5|3835|3833.5|3835|3833.5|3833|3832|441
1621524500000|2021-05-20 15:28:20|3834|3833|3832|3831|3834|3833|3832|3830.5|326
1621524510000|2021-05-20 15:28:30|3832.5|3831.5|3833|3831.5|3833.5|3832|3832.5|3831.5|100
1621524520000|2021-05-20 15:28:40|3833.5|3832|3833|3832|3834.5|3833.5|3833|3831.5|522
1621524530000|2021-05-20 15:28:50|3834|3832.5|3835|3833.5|3835|3833.5|3833.5|3832|222
1621524540000|2021-05-20 15:29:00|3835.5|3834|3836|3834.5|3836.5|3835.5|3835|3833.5|387
1621524550000|2021-05-20 15:29:10|3835.5|3834|3836|3834.5|3836|3834.5|3835.5|3834|243
1621524560000|2021-05-20 15:29:20|3836.5|3835|3836|3835|3836.5|3835|3835.5|3834|145
1621524570000|2021-05-20 15:29:30|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834|47
1621524580000|2021-05-20 15:29:40|3835|3834|3838|3837|3838|3837|3835|3834|128
1621524590000|2021-05-20 15:29:50|3838.5|3836.5|3837.5|3836|3838.5|3837|3837|3835.5|93
1621580400000|2021-05-21 07:00:00|3863.5|3860.5|3861.5|3860|3863.5|3860.5|3860.5|3856.5|69858
1621580410000|2021-05-21 07:00:10|3861|3856.5|3863|3860.5|3863|3860.5|3860.5|3856.5|4351
1621580420000|2021-05-21 07:00:20|3863.5|3861|3864|3862|3865|3863.5|3862.5|3861|1573
1621580430000|2021-05-21 07:00:30|3863.5|3861.5|3861|3859.5|3863.5|3862|3861|3859.5|3146
1621580440000|2021-05-21 07:00:40||3859||3860||3860||3859|113
1621580450000|2021-05-21 07:00:50|3860.5|3859.5|3861.5|3860|3862|3860|3860.5|3859.5|631
1621580460000|2021-05-21 07:01:00|3861|3859.5|3860|3859|3861|3860|3860|3858|2449
1621580470000|2021-05-21 07:01:10|3859.5|3858|3860.5|3858.5|3861.5|3859.5|3859|3857.5|1364
1621580480000|2021-05-21 07:01:20|3861|3859|3863.5|3861.5|3863.5|3861.5|3860.5|3859|2516
1621580490000|2021-05-21 07:01:30|3864|3862|3863|3860.5|3864.5|3863.5|3860.5|3860|3400
1621580500000|2021-05-21 07:01:40|3862.5||3863||3863||3862.5||468
1621580510000|2021-05-21 07:01:50|3862.5|3861|3864|3862.5|3865|3863.5|3862.5|3861|1213
1621580520000|2021-05-21 07:02:00|3863.5|3861.5|3858|3857|3863.5|3862.5|3858|3856.5|4272
1621580530000|2021-05-21 07:02:10|3859|3857.5|3861|3859|3861|3859|3858|3857|912
1621580540000|2021-05-21 07:02:20|3861.5|3858.5|3858|3857|3862|3858.5|3858|3856.5|652
1621580550000|2021-05-21 07:02:30|3858.5|3857.5|3858.5|3857|3859.5|3858|3858|3857|376
1621580560000|2021-05-21 07:02:40|3859|3857.5|3863|3860.5|3863|3860.5|3858|3856.5|1234
1621580570000|2021-05-21 07:02:50|3862.5||3862.5||3863||3862.5||0
1621580580000|2021-05-21 07:03:00|3862|3860|3862|3860|3862|3860.5|3859.5|3857.5|4494
1621580590000|2021-05-21 07:03:10|3861.5|3859.5|3860.5|3859|3861.5|3859.5|3860|3858|1298
1621580600000|2021-05-21 07:03:20|3860|3858.5|3858|3857|3860.5|3859|3858|3857|1190
1621580610000|2021-05-21 07:03:30|3857.5|3856.5|3857.5|3855.5|3858|3857|3856.5|3855|1209
1621580620000|2021-05-21 07:03:40|3857|3855|3855|3854|3857|3855|3855|3854|947
1621580630000|2021-05-21 07:03:50|3854.5|3853.5|3856|3853.5|3857|3854.5|3852.5|3850|2536
1621580640000|2021-05-21 07:04:00|3856.5|3854|3859|3857|3859.5|3857|3856.5|3854|3016
1621580650000|2021-05-21 07:04:10|3858.5|3856.5|3854|3852.5|3858.5|3856.5|3854|3852|1077
1621580660000|2021-05-21 07:04:20|3853.5|3851.5|3852.5|3850.5|3853.5|3851.5|3852.5|3850.5|0
1621580670000|2021-05-21 07:04:30|3852|3851|3854|3852.5|3854.5|3852.5|3852|3851|615
1621580680000|2021-05-21 07:04:40|3854.5|3853|3854|3852.5|3855|3853|3854|3852.5|709
1621580690000|2021-05-21 07:04:50|3853.5|3852|3853.5|3851.5|3854.5|3852.5|3853|3851.5|493
1621580700000|2021-05-21 07:05:00|3853|3850.5|3854.5|3852.5|3854.5|3852.5|3851|3849|1228
1621580710000|2021-05-21 07:05:10|3854|3853|3848.5|3847|3855|3853.5|3848.5|3846.5|1856
1621580720000|2021-05-21 07:05:20|3848||3848||3848||3848||0
1621580730000|2021-05-21 07:05:30|3847.5|3846.5|3846.5|3845|3848|3847|3846.5|3845|1466
1621580740000|2021-05-21 07:05:40|3846|3844.5|3846|3844.5|3847.5|3845.5|3845.5|3844.5|384
1621580750000|2021-05-21 07:05:50|3846.5|3845|3852|3850.5|3854|3851.5|3846.5|3845|1300
1621580760000|2021-05-21 07:06:00|3851.5|3850|3848|3846|3851.5|3850|3848|3846|451
1621580770000|2021-05-21 07:06:10|3847.5|3845.5|3848|3847|3848|3847|3847|3845.5|223
1621580780000|2021-05-21 07:06:20|3847.5|3846|3850|3849|3852|3849.5|3847|3845.5|1198
1621580790000|2021-05-21 07:06:30|3850.5|3849.5|3848.5|3845.5|3852|3850|3847.5|3845|1989
1621580800000|2021-05-21 07:06:40|3847.5|3846|3849.5|3847.5|3849.5|3848|3847|3846|4048
1621580810000|2021-05-21 07:06:50|3849|3848|3850.5|3849.5|3851|3850|3848.5|3847.5|560
1621580820000|2021-05-21 07:07:00|3850|3849|3847.5|3846|3850|3849|3847.5|3846|724
1621580830000|2021-05-21 07:07:10|3848|3846.5|3850.5|3849|3850.5|3849|3848|3846.5|683
1621580840000|2021-05-21 07:07:20|3850|3848|3849.5|3848.5|3850|3848.5|3849|3847|365
1621580850000|2021-05-21 07:07:30|3849|3847.5|3850.5|3849|3850.5|3849|3848.5|3847|789
1621580860000|2021-05-21 07:07:40|3850|3848.5|3850|3848.5|3850|3848.5|3849|3848|688
1621580870000|2021-05-21 07:07:50|3849|3848|3848|3846|3849|3848|3847.5|3846|356
1621580880000|2021-05-21 07:08:00|3847.5|3846.5|3848.5|3847|3850|3849|3847.5|3846.5|2017
1621580890000|2021-05-21 07:08:10|3849.5|3848.5|3850.5|3849.5|3851|3849.5|3849.5|3848|1353
1621580900000|2021-05-21 07:08:20|3850|3850|3849|3847|3851|3850.5|3849|3847|461
1621580910000|2021-05-21 07:08:30|3848.5|3847.5|3850.5|3849|3850.5|3849|3848.5|3847.5|336
1621580920000|2021-05-21 07:08:40|3851|3849.5|3855|3853.5|3855|3853.5|3851|3849.5|876
1621580930000|2021-05-21 07:08:50|3854.5|3853|3853|3851.5|3855|3853.5|3853|3851.5|740
1621580940000|2021-05-21 07:09:00|3853.5|3852|3853|3851.5|3855|3853.5|3853|3851.5|950
1621580950000|2021-05-21 07:09:10|3852.5|3851|3853.5|3852|3854|3852|3852|3850.5|462
1621580960000|2021-05-21 07:09:20|3854|3851.5|3852.5|3851|3854|3851.5|3852.5|3851|150
1621580970000|2021-05-21 07:09:30|3853|3851.5|3853.5|3852|3854.5|3853|3852.5|3851|187
1621580980000|2021-05-21 07:09:40|3854|3852.5|3854.5|3853|3854.5|3853|3853.5|3852|1
1621580990000|2021-05-21 07:09:50|3855|3853.5|3854.5|3853|3855|3854|3854|3853|886
1621581000000|2021-05-21 07:10:00|3854|3852.5|3854|3852.5|3854|3852.5|3853|3852|783
1621581010000|2021-05-21 07:10:10|3853.5|3853|3854|3853|3854|3853|3853.5|3853|0
1621581020000|2021-05-21 07:10:20|3855|3853.5|3856.5|3855|3858|3856|3855|3853.5|2570
1621581030000|2021-05-21 07:10:30|3856|3854.5|3857.5|3856.5|3858|3856.5|3855|3854.5|559
1621581040000|2021-05-21 07:10:40|3858|3857|3858.5|3857|3859|3857|3858|3857|121
1621581050000|2021-05-21 07:10:50|3858|3856.5|3858|3856.5|3859.5|3857.5|3857.5|3856.5|748
1621581060000|2021-05-21 07:11:00|3858.5|3857|3856|3855|3858.5|3857|3856|3855|356
1621581070000|2021-05-21 07:11:10|3856.5|3855.5|3857.5|3856.5|3858.5|3856.5|3856.5|3855.5|218
1621581080000|2021-05-21 07:11:20|3858|3857|3858.5|3857|3859|3857|3858|3857|159
1621581090000|2021-05-21 07:11:30|3859|3857.5|3859|3857.5|3859|3857.5|3859|3857.5|0
1621581100000|2021-05-21 07:11:40|3859.5|3858|3861.5|3860|3862|3860|3859.5|3858|11
1621581110000|2021-05-21 07:11:50|3861|3859.5|3862|3860.5|3862|3861|3860.5|3859|150
1621581120000|2021-05-21 07:12:00|3861.5|3860|3861.5|3860.5|3862|3860.5|3860.5|3860|201
1621581130000|2021-05-21 07:12:10|3861|3860|3861|3859.5|3861.5|3860|3861|3859|1139
1621581140000|2021-05-21 07:12:20|3861.5|3860|3860.5|3860|3862|3861|3860.5|3860|783
1621581150000|2021-05-21 07:12:30|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3859.5|3859|752
1621581160000|2021-05-21 07:12:40|3860|3859|3860|3858.5|3860|3859|3860|3858.5|401
1621581170000|2021-05-21 07:12:50|3860.5|3859|3860.5|3859|3860.5|3859.5|3860|3858.5|217
1621581180000|2021-05-21 07:13:00|3860|3858.5|3860|3858.5|3860.5|3859|3860|3858.5|281
1621581190000|2021-05-21 07:13:10|3859.5|3858|3858.5|3857.5|3859.5|3858|3858.5|3857|415
1621581200000|2021-05-21 07:13:20|3859|3858|3858|3857|3859.5|3858|3858|3857|588
1621581210000|2021-05-21 07:13:30|3858.5|3858|3856|3855|3858.5|3858|3856|3854.5|987
1621581220000|2021-05-21 07:13:40|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|57
1621581230000|2021-05-21 07:13:50|3856.5|3855|3857.5|3856.5|3857.5|3856.5|3856|3855|213
1621581240000|2021-05-21 07:14:00|3857|3856|3856|3855|3857.5|3856|3856|3855|130
1621581250000|2021-05-21 07:14:10|3856.5|3855.5|3856|3855|3857.5|3856|3856|3855|78
1621581260000|2021-05-21 07:14:20|3856.5|3855.5|3857|3855.5|3857|3855.5|3856|3855.5|540
1621581270000|2021-05-21 07:14:30|3857.5|3856|3857|3856|3857.5|3856|3857|3856|0
1621581280000|2021-05-21 07:14:40|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|178
1621581290000|2021-05-21 07:14:50|3857|3854.5|3857|3856|3857.5|3856|3856.5|3854.5|0
1621581300000|2021-05-21 07:15:00|3857.5|3856.5|3858|3856.5|3859|3857.5|3857.5|3856|1249
1621581310000|2021-05-21 07:15:10|3858.5|3857|3859|3857.5|3860|3858.5|3858|3856.5|2550
1621581320000|2021-05-21 07:15:20|3859.5|3858|3859.5|3858.5|3860.5|3859|3858.5|3857.5|1250
1621581330000|2021-05-21 07:15:30|3859|3858|3859|3858.5|3859.5|3858.5|3858.5|3857.5|616
1621581340000|2021-05-21 07:15:40|3860|3859|3858.5|3857.5|3860.5|3859.5|3858.5|3857.5|1371
1621581350000|2021-05-21 07:15:50|3858|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|975
1621581360000|2021-05-21 07:16:00|3859|3858|3857|3855.5|3859|3858|3856|3855.5|249
1621581370000|2021-05-21 07:16:10|3856.5|3856|3855|3854|3857|3856|3855|3854|186
1621581380000|2021-05-21 07:16:20|3855.5|3854.5|3856.5|3856|3856.5|3856|3855.5|3854.5|838
1621581390000|2021-05-21 07:16:30|3856|3855.5|3856|3855|3856.5|3855.5|3856|3854.5|140
1621581400000|2021-05-21 07:16:40|3856.5|3855.5|3855|3854.5|3856.5|3855.5|3855|3854.5|1
1621581410000|2021-05-21 07:16:50|3855.5|3855|3856|3855|3856|3855|3855.5|3854.5|299
1621581420000|2021-05-21 07:17:00|3855.5|3854.5|3855.5|3854|3855.5|3854.5|3855|3854|51
1621581430000|2021-05-21 07:17:10|3855|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|27
1621581440000|2021-05-21 07:17:20|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|409
1621581450000|2021-05-21 07:17:30|3855|3854|3855|3854|3856|3855|3854|3853.5|382
1621581460000|2021-05-21 07:17:40|3854.5|3853.5|3853|3852.5|3855|3854|3852.5|3852|596
1621581470000|2021-05-21 07:17:50|3852.5|3852|3853|3852|3854|3853|3852.5|3851.5|283
1621581480000|2021-05-21 07:18:00|3852.5|3851.5|3852.5|3852|3853.5|3853|3852.5|3851.5|833
1621581490000|2021-05-21 07:18:10|3853|3851.5|3853|3851.5|3853|3852|3852|3851|1
1621581500000|2021-05-21 07:18:20|3852.5|3851|3852.5|3851|3852.5|3851.5|3851.5|3850.5|0
1621581510000|2021-05-21 07:18:30|3852|3851.5|3852|3851|3853|3852|3852|3851|23
1621581520000|2021-05-21 07:18:40|3852.5|3851.5|3852.5|3851.5|3853|3852|3852|3851|612
1621581530000|2021-05-21 07:18:50|3853|3852|3853|3852|3853.5|3852.5|3853|3852|1298
1621581540000|2021-05-21 07:19:00|3853.5|3852.5|3852.5|3851.5|3854|3853|3852|3851.5|51
1621581550000|2021-05-21 07:19:10|3852|3851|3851.5|3850.5|3852|3851|3851|3850.5|150
1621581560000|2021-05-21 07:19:20|3852|3851|3852|3851.5|3852.5|3851.5|3851.5|3850.5|42
1621581570000|2021-05-21 07:19:30|3851.5|3851|3851.5|3851|3852|3851|3851.5|3850.5|12
1621581580000|2021-05-21 07:19:40|3852|3850.5|3853.5|3852.5|3853.5|3852.5|3852|3850.5|171
1621581590000|2021-05-21 07:19:50|3854|3853|3855.5|3854.5|3855.5|3854.5|3854|3853|100
1621581600000|2021-05-21 07:20:00|3856|3855|3858|3857|3858|3857|3855|3854|463
1621581610000|2021-05-21 07:20:10|3858.5||3858||3858.5||3858||0
1621581620000|2021-05-21 07:20:20|3857.5|3856.5|3859.5|3858.5|3860|3859|3856.5|3856|13247
1621581630000|2021-05-21 07:20:30|3859||3859.5||3859.5||3859||85
1621581640000|2021-05-21 07:20:40|3859|3858|3859|3858|3859|3858|3858.5|3858|163
1621581650000|2021-05-21 07:20:50|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858|3857|1270
1621581660000|2021-05-21 07:21:00|3859|3859|3860|3858.5|3860|3859|3859|3858.5|237
1621581670000|2021-05-21 07:21:10|3860.5|3859|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|458
1621581680000|2021-05-21 07:21:20|3860|3859|3861|3860.5|3861.5|3860.5|3860|3859|2103
1621581690000|2021-05-21 07:21:30|3861.5|3861|3861|3860|3861.5|3861|3860.5|3859.5|2793
1621581700000|2021-05-21 07:21:40|3860.5|3859.5|3860.5|3859.5|3861|3859.5|3860|3859.5|30
1621581710000|2021-05-21 07:21:50|3860|3860|3860.5|3859.5|3860.5|3860|3860|3859.5|371
1621581720000|2021-05-21 07:22:00|3860|3859|3862|3861|3862|3861.5|3860|3859|2088
1621581730000|2021-05-21 07:22:10|3861.5|3861.5|3862|3861.5|3862|3861.5|3861.5|3860.5|349
1621581740000|2021-05-21 07:22:20|3862.5|3862|3864|3862.5|3864|3863|3862.5|3861.5|2859
1621581750000|2021-05-21 07:22:30|3864.5|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|440
1621581760000|2021-05-21 07:22:40|3864.5|3863.5|3864.5|3863.5|3865|3864.5|3864|3863|1537
1621581770000|2021-05-21 07:22:50|3864|3863|3864.5|3863.5|3864.5|3863.5|3863.5|3863|166
1621581780000|2021-05-21 07:23:00|3865|3864|3865|3864.5|3865|3864.5|3864.5|3864|577
1621581790000|2021-05-21 07:23:10|3864.5|3864|3864.5|3863.5|3864.5|3864|3863.5|3862.5|1444
1621581800000|2021-05-21 07:23:20|3865|3864|3864|3863|3865|3864|3863|3862.5|1165
1621581810000|2021-05-21 07:23:30|3863.5|3862.5|3863|3862|3864|3863|3863|3862|385
1621581820000|2021-05-21 07:23:40|3863.5|3862.5|3864|3863|3864|3863|3863|3862|127
1621581830000|2021-05-21 07:23:50|3863.5|3862.5|3863|3862|3863.5|3862.5|3862.5|3862|1289
1621581840000|2021-05-21 07:24:00|3862.5|3862.5|3864|3863|3864|3863|3862.5|3862.5|0
1621581850000|2021-05-21 07:24:10|3864.5|3863.5|3866|3865|3866|3865|3864.5|3863.5|607
1621581860000|2021-05-21 07:24:20|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1621581870000|2021-05-21 07:24:30|3865.5|3864.5|3865.5|3864.5|3866|3865|3864.5|3863.5|1839
1621581880000|2021-05-21 07:24:40|3866|3865|3866|3865|3866|3865.5|3865.5|3864.5|351
1621581890000|2021-05-21 07:24:50|3866.5|3865.5|3869|3868|3869|3868|3866|3865.5|1003
1621581900000|2021-05-21 07:25:00|3868.5|3868.5|3869|3868|3869|3868.5|3868.5|3868|286
1621581910000|2021-05-21 07:25:10|3868.5|3868.5|3868.5|3867.5|3869|3868.5|3868|3867.5|2332
1621581920000|2021-05-21 07:25:20|3869|3868|3868.5|3867.5|3869|3868.5|3868.5|3867.5|150
1621581930000|2021-05-21 07:25:30|3869|3868|3869|3868|3869|3868.5|3868.5|3867.5|167
1621581940000|2021-05-21 07:25:40|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|3654
1621581950000|2021-05-21 07:25:50|3869.5|3869.5|3871|3870.5|3871|3870.5|3869.5|3868.5|1984
1621581960000|2021-05-21 07:26:00|3870.5|3870|3871|3870|3871|3870.5|3870.5|3869.5|724
1621581970000|2021-05-21 07:26:10|3870.5|3870.5|3870|3869|3871|3870.5|3869.5|3869|1270
1621581980000|2021-05-21 07:26:20|3869.5|3869.5|3869.5|3868.5|3870|3869.5|3869|3868|2263
1621581990000|2021-05-21 07:26:30|3869|3868|3868.5|3867.5|3869|3868.5|3868.5|3867.5|0
1621582000000|2021-05-21 07:26:40|3869|3868|3868|3867.5|3869|3868|3867.5|3867|663
1621582010000|2021-05-21 07:26:50|3868.5|3868|3870|3869.5|3870.5|3869.5|3868.5|3867.5|587
1621582020000|2021-05-21 07:27:00|3870.5|3870|3871|3870|3872|3871|3869|3868.5|2578
1621582030000|2021-05-21 07:27:10|3870.5|3869.5|3871|3870|3871.5|3870.5|3870.5|3869.5|1227
1621582040000|2021-05-21 07:27:20|3871.5|3870.5|3872|3871.5|3872|3871.5|3871.5|3870.5|748
1621582050000|2021-05-21 07:27:30|3871.5|3871|3875|3873.5|3875|3874|3871.5|3871|4723
1621582060000|2021-05-21 07:27:40|3874.5|3874|3876.5|3876|3877|3876|3874.5|3874|1341
1621582070000|2021-05-21 07:27:50|3877|3875.5|3878|3877|3878|3877.5|3876.5|3875|1473
1621582080000|2021-05-21 07:28:00|3877.5|3876.5|3878|3877.5|3878|3877.5|3877.5|3876.5|197
1621582090000|2021-05-21 07:28:10|3878.5|3878|3879|3878|3879.5|3879|3878.5|3878|3206
1621582100000|2021-05-21 07:28:20|3878.5|3877.5|3878|3877.5|3878.5|3877.5|3878|3877|250
1621582110000|2021-05-21 07:28:30|3878.5|3878|3880|3879.5|3880|3879.5|3878.5|3877.5|270
1621582120000|2021-05-21 07:28:40|3880.5|3880|3882|3881|3882|3881.5|3880.5|3879.5|1910
1621582130000|2021-05-21 07:28:50|3881.5|3880.5|3882|3881|3882|3881|3881.5|3880.5|635
1621582140000|2021-05-21 07:29:00|3881.5|3880.5|3881.5|3880|3882|3881|3881|3880|624
1621582150000|2021-05-21 07:29:10|3882|3880.5|3882|3881|3883.5|3882.5|3882|3880.5|1756
1621582160000|2021-05-21 07:29:20|3881.5|3880.5|3883|3882|3883|3882|3881|3880.5|351
1621582170000|2021-05-21 07:29:30|3882|3882.5|3883|3881.5|3883|3882.5|3882|3881|861
1621582180000|2021-05-21 07:29:40|3882.5|3882|3883|3882|3883|3882|3882|3881.5|17
1621582190000|2021-05-21 07:29:50|3882.5|3882.5|3882.5|3881|3883|3882.5|3881.5|3881|2679
1621582200000|2021-05-21 07:30:00|3882|3880.5|3880.5|3879.5|3882|3880.5|3880.5|3879|1180
1621582210000|2021-05-21 07:30:10|3880|3880|3881.5|3880.5|3881.5|3881|3880|3879.5|2068
1621582220000|2021-05-21 07:30:20|3881|3880|3880.5|3879.5|3881|3880.5|3879.5|3879|3144
1621582230000|2021-05-21 07:30:30|3881|3880|3883.5|3883|3884|3883|3880|3879|2331
1621582240000|2021-05-21 07:30:40|3884|3883.5|3885|3883.5|3885.5|3884.5|3883.5|3883|6621
1621582250000|2021-05-21 07:30:50|3885.5|3884|3887|3886|3887|3886.5|3885|3884|437
1621582260000|2021-05-21 07:31:00|3887.5|3886.5|3887.5|3886|3888|3887.5|3886.5|3886|1486
1621582270000|2021-05-21 07:31:10|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|249
1621582280000|2021-05-21 07:31:20|3887|3886|3888|3887|3888.5|3888|3886.5|3886|1369
1621582290000|2021-05-21 07:31:30|3887.5|3886.5|3883.5|3882.5|3887.5|3886.5|3883.5|3882.5|324
1621582300000|2021-05-21 07:31:40|3884|3883|3884|3883|3884|3883|3884|3883|0
1621582310000|2021-05-21 07:31:50|3883.5|3883.5|3883.5|3882.5|3883.5|3883.5|3882.5|3881.5|818
1621582320000|2021-05-21 07:32:00|3883|3882|3880.5|3879.5|3883|3882|3880.5|3879.5|1830
1621582330000|2021-05-21 07:32:10|3881|3880|3881|3880|3881.5|3880.5|3881|3879.5|39
1621582340000|2021-05-21 07:32:20|3880.5|3879.5|3880|3879|3881|3880|3879.5|3878.5|848
1621582350000|2021-05-21 07:32:30|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878|249
1621582360000|2021-05-21 07:32:40|3880|3879|3881.5|3880.5|3882|3880.5|3880|3879|883
1621582370000|2021-05-21 07:32:50|3882|3881|3883.5|3882.5|3883.5|3882.5|3882|3881|817
1621582380000|2021-05-21 07:33:00|3883|3882|3882|3881|3883.5|3882|3882|3881|175
1621582390000|2021-05-21 07:33:10|3881.5|3880.5|3881.5|3880.5|3882.5|3881.5|3881|3880|749
1621582400000|2021-05-21 07:33:20|3880|3879.5|3881|3879.5|3881.5|3880.5|3880|3879|3289
1621582410000|2021-05-21 07:33:30|3880.5|3880|3881|3879.5|3881|3880|3880.5|3879.5|0
1621582420000|2021-05-21 07:33:40|3880.5|3880|3880|3879|3880.5|3880|3880|3879|129
1621582430000|2021-05-21 07:33:50|3880.5|3879.5|3881.5|3881|3882|3881|3880|3879.5|460
1621582440000|2021-05-21 07:34:00|3882|3880.5|3882|3880.5|3882|3881|3881.5|3880|29
1621582450000|2021-05-21 07:34:10|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|222
1621582460000|2021-05-21 07:34:20|3881.5|3881|3881|3880|3881.5|3881|3881|3880|131
1621582470000|2021-05-21 07:34:30|3881.5|3880.5|3882|3881|3882|3881|3881|3880|570
1621582480000|2021-05-21 07:34:40|3881.5|3880.5|3881|3880|3882.5|3882|3881|3880|536
1621582490000|2021-05-21 07:34:50|3880.5|3880.5|3879.5|3878.5|3880.5|3880.5|3879.5|3878.5|409
1621582500000|2021-05-21 07:35:00|3879|3878|3879.5|3878.5|3880.5|3879|3879|3877.5|1017
1621582510000|2021-05-21 07:35:10|3879|3878|3879.5|3878.5|3879.5|3878.5|3879|3878|0
1621582520000|2021-05-21 07:35:20|3880|3879|3881|3879.5|3881|3880.5|3879.5|3879|975
1621582530000|2021-05-21 07:35:30|3880.5|3880|3882|3881|3882|3881|3880.5|3880|601
1621582540000|2021-05-21 07:35:40|3881.5|3880.5|3881|3880|3881.5|3881|3880.5|3880|283
1621582550000|2021-05-21 07:35:50|3881.5|3880.5|3880|3879|3881.5|3880.5|3880|3879|991
1621582560000|2021-05-21 07:36:00|3879.5|3878.5|3878.5|3877.5|3879.5|3878.5|3878.5|3877|474
1621582570000|2021-05-21 07:36:10|3879|3878.5|3880|3879|3880|3879.5|3879|3878|363
1621582580000|2021-05-21 07:36:20|3880.5|3879.5|3880.5|3879.5|3881|3880.5|3880|3879.5|635
1621582590000|2021-05-21 07:36:30|3881||3880||3881||3880||0
1621582600000|2021-05-21 07:36:40|3880.5|3879|3880.5|3879.5|3881|3880.5|3880.5|3879|226
1621582610000|2021-05-21 07:36:50|3880|3879|3880.5|3879.5|3881|3880|3879.5|3879|637
1621582620000|2021-05-21 07:37:00|3880|3879|3880.5|3879.5|3880.5|3879.5|3880|3879|0
1621582630000|2021-05-21 07:37:10|3880|3879|3878.5|3877|3880|3879|3877|3876|18998
1621582640000|2021-05-21 07:37:20|3879|3877.5|3880.5|3879.5|3880.5|3879.5|3878.5|3877.5|1792
1621582650000|2021-05-21 07:37:30|3880|3879|3881.5|3880.5|3881.5|3881|3880|3879|518
1621582660000|2021-05-21 07:37:40|3881|3881|3882|3881.5|3882|3881.5|3881|3881|3326
1621582670000|2021-05-21 07:37:50|3881.5|3881|3882|3881|3882|3881.5|3881.5|3880.5|156
1621582680000|2021-05-21 07:38:00|3881.5|3880.5|3880.5|3880|3882|3880.5|3880.5|3880|163
1621582690000|2021-05-21 07:38:10|3881|3880.5|3882|3881|3882|3881.5|3881|3880.5|64
1621582700000|2021-05-21 07:38:20|3882.5|3881.5|3882|3881.5|3883.5|3882.5|3882|3881.5|1184
1621582710000|2021-05-21 07:38:30|3882.5|3882|3882.5|3882|3883|3882|3882.5|3882|20
1621582720000|2021-05-21 07:38:40|3882|3881.5|3882|3881|3882.5|3881.5|3881.5|3881|241
1621582730000|2021-05-21 07:38:50|3882.5|3881.5|3882|3881|3882.5|3882|3882|3881|0
1621582740000|2021-05-21 07:39:00|3881.5|3880.5|3882|3881|3883|3882|3881.5|3880.5|2672
1621582750000|2021-05-21 07:39:10|3881.5|3880.5|3882|3881|3882|3881.5|3881.5|3880.5|34
1621582760000|2021-05-21 07:39:20|3882.5|3881.5|3883.5|3882.5|3883.5|3882.5|3882.5|3881.5|1697
1621582770000|2021-05-21 07:39:30|3883||3883||3883||3883||0
1621582780000|2021-05-21 07:39:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881.5|345
1621582790000|2021-05-21 07:39:50|3883|3882|3881.5|3880.5|3883|3882|3880.5|3880|569
1621582800000|2021-05-21 07:40:00|3881|3880|3879.5|3878|3881.5|3880.5|3879|3878|680
1621582810000|2021-05-21 07:40:10||3878.5||3878.5||3878.5||3878|305
1621582820000|2021-05-21 07:40:20|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|0
1621582830000|2021-05-21 07:40:30|3878|3878|3879|3878.5|3879|3878.5|3878|3878|0
1621582840000|2021-05-21 07:40:40|3879.5|3879|3878.5|3877.5|3880|3879.5|3878.5|3877.5|1006
1621582850000|2021-05-21 07:40:50|3878||3878.5||3878.5||3878||150
1621582860000|2021-05-21 07:41:00|3878|3878|3880|3879|3880|3879.5|3878|3877.5|197
1621582870000|2021-05-21 07:41:10|3879.5|3878.5|3878.5|3878|3880|3879|3878|3877|572
1621582880000|2021-05-21 07:41:20|3878|3877.5|3878|3877|3878.5|3878|3877.5|3876.5|523
1621582890000|2021-05-21 07:41:30|3878.5|3877.5|3878.5|3877.5|3879|3878|3878|3877.5|281
1621582900000|2021-05-21 07:41:40|3878|3877|3878|3877|3878|3877|3878|3877|0
1621582910000|2021-05-21 07:41:50|3878.5|3877.5|3877|3876|3879|3878.5|3876.5|3876|4235
1621582920000|2021-05-21 07:42:00|3876.5|3875.5|3876|3875.5|3877|3876|3876|3875|275
1621582930000|2021-05-21 07:42:10|3875.5|3875|3871|3870|3875.5|3875|3871|3870|4987
1621582940000|2021-05-21 07:42:20|3871.5|3870.5|3869|3868|3871.5|3871|3869|3868|1210
1621582950000|2021-05-21 07:42:30|3868.5|3868.5|3868|3867.5|3869.5|3869|3868|3866.5|1024
1621582960000|2021-05-21 07:42:40|3868.5|3867|3870|3869|3870|3869|3867|3866|1063
1621582970000|2021-05-21 07:42:50|3869.5|3868.5|3869|3868|3870|3869|3869|3868|0
1621582980000|2021-05-21 07:43:00||3867.5||3868.5||3868.5||3867.5|0
1621582990000|2021-05-21 07:43:10|3868.5|3868|3868|3867|3869|3868.5|3868|3867|2903
1621583000000|2021-05-21 07:43:20|3867.5|3866.5|3867.5|3866|3868|3867|3866.5|3865.5|691
1621583010000|2021-05-21 07:43:30|3868|3866.5|3865.5|3865|3868|3867|3865.5|3865|1457
1621583020000|2021-05-21 07:43:40|3865|3864.5|3866.5|3865|3866.5|3865.5|3865|3863.5|1059
1621583030000|2021-05-21 07:43:50|3867|3865.5|3869|3867.5|3869.5|3868.5|3867|3865.5|123
1621583040000|2021-05-21 07:44:00|3868.5|3868|3869.5|3868|3869.5|3868.5|3868.5|3868|13
1621583050000|2021-05-21 07:44:10|3869|3868.5|3868.5|3867.5|3869.5|3868.5|3868.5|3867.5|67
1621583060000|2021-05-21 07:44:20|3869|3868|3869.5|3868.5|3871|3869.5|3869|3868|778
1621583070000|2021-05-21 07:44:30|3870|3869|3870.5|3870|3870.5|3870|3870|3869|13
1621583080000|2021-05-21 07:44:40|3871|3869.5|3871|3869.5|3871|3869.5|3870|3869|66
1621583090000|2021-05-21 07:44:50|3870.5||3870.5||3870.5||3870.5||49
1621583100000|2021-05-21 07:45:00|3871|3870|3871|3870|3871|3870|3870.5|3870|0
1621583110000|2021-05-21 07:45:10|3871.5|3870.5|3872|3871|3873.5|3871.5|3871|3870.5|2
1621583120000|2021-05-21 07:45:20|3871.5|3870.5|3870|3869|3872|3870.5|3870|3869|264
1621583130000|2021-05-21 07:45:30|3869.5|3868.5|3868.5|3867.5|3870|3868.5|3868|3867.5|465
1621583140000|2021-05-21 07:45:40|3869|3868|3869.5|3868.5|3870.5|3870|3869|3868|3383
1621583150000|2021-05-21 07:45:50|3869|3868|3869|3868|3869.5|3868|3869|3868|0
1621583160000|2021-05-21 07:46:00|3869.5|3867.5|3868.5|3867.5|3869.5|3867.5|3868.5|3867.5|2
1621583170000|2021-05-21 07:46:10|3869|3868|3868.5|3867.5|3869|3868|3868.5|3867.5|0
1621583180000|2021-05-21 07:46:20|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|150
1621583190000|2021-05-21 07:46:30|3870|3869.5|3869.5|3868.5|3870.5|3869.5|3869.5|3868.5|736
1621583200000|2021-05-21 07:46:40|3869|3868|3868|3867|3869.5|3868.5|3868|3867|480
1621583210000|2021-05-21 07:46:50|3868.5|3867.5|3868.5|3867.5|3869|3868.5|3868.5|3867|150
1621583220000|2021-05-21 07:47:00|3869|3868|3869|3868|3869|3868|3869|3868|0
1621583230000|2021-05-21 07:47:10|3868|3867.5|3868.5|3867.5|3869|3868|3868|3867.5|3493
1621583240000|2021-05-21 07:47:20|3869|3868|3869|3868|3869|3868.5|3868.5|3868|155
1621583250000|2021-05-21 07:47:30|3868.5|3868.5|3868|3867.5|3868.5|3868.5|3868|3867.5|149
1621583260000|2021-05-21 07:47:40|3867.5|3867|3867|3866.5|3868|3867|3867|3866|258
1621583270000|2021-05-21 07:47:50|3867.5|3867|3867.5|3866.5|3868|3867|3867.5|3866.5|0
1621583280000|2021-05-21 07:48:00|3868|3867|3868|3867|3868|3867|3867.5|3866.5|96
1621583290000|2021-05-21 07:48:10|3867.5|3866.5|3868|3867|3868|3867|3867|3866.5|521
1621583300000|2021-05-21 07:48:20|3867.5|3866.5|3866.5|3865|3867.5|3866.5|3866|3865|511
1621583310000|2021-05-21 07:48:30||3865.5||3865.5||3866||3865.5|0
1621583320000|2021-05-21 07:48:40|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|0
1621583330000|2021-05-21 07:48:50|3867|3866|3867.5|3866.5|3867.5|3867|3867|3866|241
1621583340000|2021-05-21 07:49:00|3867|3866|3867.5|3866.5|3868|3867.5|3867|3866|114
1621583350000|2021-05-21 07:49:10|3867|3866|3866.5|3865.5|3867|3866|3866|3865.5|78
1621583360000|2021-05-21 07:49:20|3866|3865|3866|3865|3866|3865|3865.5|3864.5|566
1621583370000|2021-05-21 07:49:30|3866.5|3865.5|3866|3865.5|3866.5|3866|3866|3865.5|0
1621583380000|2021-05-21 07:49:40|3866.5|3865|3865|3864|3866.5|3865.5|3865|3864|0
1621583390000|2021-05-21 07:49:50|3865.5|3864.5|3864.5|3864|3865.5|3864.5|3864.5|3864|91
1621583400000|2021-05-21 07:50:00|3864|3863.5|3863.5|3863|3864.5|3863.5|3863.5|3862.5|56
1621583410000|2021-05-21 07:50:10||3862.5||3862.5||3862.5||3862.5|0
1621583420000|2021-05-21 07:50:20|3863|3862|3863.5|3862|3863.5|3862.5|3863|3862|0
1621583430000|2021-05-21 07:50:30|3863|3862.5|3862.5|3861.5|3863|3862.5|3862.5|3861.5|676
1621583440000|2021-05-21 07:50:40|3862|3861|3862.5|3862|3863|3862|3861.5|3861|91
1621583450000|2021-05-21 07:50:50|3863|3862.5|3863|3862|3863|3862.5|3863|3862|126
1621583460000|2021-05-21 07:51:00|3862.5||3863||3863||3862.5||110
1621583470000|2021-05-21 07:51:10|3862.5|3861.5|3862|3861|3863|3861.5|3862|3861|595
1621583480000|2021-05-21 07:51:20|3862.5|3861.5|3863.5|3862.5|3863.5|3863|3862.5|3861.5|1059
1621583490000|2021-05-21 07:51:30|3863|3862|3864.5|3863.5|3865|3864|3862.5|3862|1073
1621583500000|2021-05-21 07:51:40|3865|3864|3864.5|3864|3865|3864.5|3864|3863.5|875
1621583510000|2021-05-21 07:51:50|3865|3864.5|3865|3864|3865|3864.5|3865|3864|0
1621583520000|2021-05-21 07:52:00|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|392
1621583530000|2021-05-21 07:52:10||3863.5||3863.5||3863.5||3863.5|0
1621583540000|2021-05-21 07:52:20|3864.5|3864|3864.5|3863.5|3865|3864.5|3864|3863|234
1621583550000|2021-05-21 07:52:30|3865|3864|3865|3863.5|3865|3864|3864.5|3863.5|0
1621583560000|2021-05-21 07:52:40|3864.5|3863|3864|3863|3864.5|3863|3864|3863|35
1621583570000|2021-05-21 07:52:50|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|0
1621583580000|2021-05-21 07:53:00|3863.5|3862.5|3863|3862|3864|3863|3863|3862|241
1621583590000|2021-05-21 07:53:10|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|109
1621583600000|2021-05-21 07:53:20|3863.5|3862.5|3865|3864|3865|3864.5|3863.5|3862|627
1621583610000|2021-05-21 07:53:30|3865.5|3864.5|3865.5|3864.5|3866.5|3865.5|3865|3864.5|592
1621583620000|2021-05-21 07:53:40|3865|3865|3866|3865|3866|3865|3865|3865|0
1621583630000|2021-05-21 07:53:50|3866.5|3865.5|3868|3867|3868|3867|3866.5|3865.5|196
1621583640000|2021-05-21 07:54:00|3867.5|3867.5|3868.5|3867.5|3869.5|3868.5|3867.5|3866.5|28
1621583650000|2021-05-21 07:54:10|3869|3868|3869|3868|3869|3868.5|3868.5|3868|165
1621583670000|2021-05-21 07:54:30|3868.5|3867.5|3868|3867.5|3869|3868.5|3867.5|3867|1154
1621583680000|2021-05-21 07:54:40|3867.5|3867|3867|3866|3868|3867|3867|3866|300
1621583690000|2021-05-21 07:54:50|3867.5|3866.5|3867|3866|3867.5|3866.5|3866.5|3865.5|0
1621583710000|2021-05-21 07:55:10|3866.5|3866.5|3867|3866|3867|3866.5|3866|3865.5|250
1621583720000|2021-05-21 07:55:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1621583730000|2021-05-21 07:55:30|3867|3866|3866|3865|3867|3866.5|3866|3865|457
1621583740000|2021-05-21 07:55:40|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865|10
1621583750000|2021-05-21 07:55:50|3866.5|3866|3866.5|3865.5|3868|3867.5|3866.5|3865.5|2664
1621583760000|2021-05-21 07:56:00|3866|3865|3867|3866|3867|3866|3866|3865|0
1621583770000|2021-05-21 07:56:10|3866.5||3867||3867||3866.5||19
1621583780000|2021-05-21 07:56:20|3866.5|3865.5|3865|3864.5|3867|3866.5|3865|3864|214
1621583790000|2021-05-21 07:56:30|3865.5|3865|3866|3865|3867|3866|3865.5|3865|2687
1621583800000|2021-05-21 07:56:40|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865|3864.5|308
1621583810000|2021-05-21 07:56:50|3866|3865|3866|3865|3866|3865.5|3866|3865|0
1621583820000|2021-05-21 07:57:00|3865.5|3865.5|3865|3864|3865.5|3865.5|3864.5|3864|233
1621583830000|2021-05-21 07:57:10|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863|262
1621583840000|2021-05-21 07:57:20|3865|3864|3865|3864|3865|3864|3865|3864|3
1621583850000|2021-05-21 07:57:30|3865.5|3864.5|3865|3864|3866.5|3866|3865|3864|988
1621583860000|2021-05-21 07:57:40|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1621583870000|2021-05-21 07:57:50|3865|3864|3864.5|3864|3865|3864.5|3864.5|3863.5|105
1621583880000|2021-05-21 07:58:00|3865|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863.5|0
1621583890000|2021-05-21 07:58:10|3864|3864|3865|3863.5|3865|3864.5|3864|3863.5|46
1621583900000|2021-05-21 07:58:20|3864.5|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|13
1621583910000|2021-05-21 07:58:30|3865||3865.5||3865.5||3865||120
1621583920000|2021-05-21 07:58:40|3865|3864|3865|3864|3865|3864|3864.5|3863.5|309
1621583930000|2021-05-21 07:58:50|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863|3862|437
1621583940000|2021-05-21 07:59:00|3863|3863|3861.5|3860.5|3863|3863|3861|3860|794
1621583950000|2021-05-21 07:59:10|3861|3861|3861|3860|3861.5|3861|3860.5|3860|0
1621583960000|2021-05-21 07:59:20|3860.5|3860.5|3860|3859.5|3861|3860.5|3860|3859.5|366
1621583970000|2021-05-21 07:59:30|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859|50
1621583980000|2021-05-21 07:59:40|3860.5|3860|3860.5|3859.5|3861|3860|3860.5|3859.5|304
1621583990000|2021-05-21 07:59:50||3860||3860||3860||3860|85
1621584000000|2021-05-21 08:00:00|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3859|3858.5|111
1621584010000|2021-05-21 08:00:10|3860|3859|3859.5|3859|3860.5|3859|3859.5|3859|10
1621584020000|2021-05-21 08:00:20|3860|3859.5|3860|3859|3860|3859.5|3859.5|3859|134
1621584040000|2021-05-21 08:00:40|3860.5|3859.5|3861|3860|3861.5|3860.5|3860.5|3859.5|185
1621584050000|2021-05-21 08:00:50|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|0
1621584060000|2021-05-21 08:01:00|3861.5|3860|3862|3861.5|3862.5|3861.5|3861|3860|100
1621584070000|2021-05-21 08:01:10|3861.5|3861|3860|3859.5|3861.5|3861|3859.5|3859|548
1621584080000|2021-05-21 08:01:20|3860.5|3860|3861.5|3860.5|3861.5|3861|3860.5|3860|0
1621584090000|2021-05-21 08:01:30|3862|3861|3863|3862.5|3863|3862.5|3862|3861|302
1621584100000|2021-05-21 08:01:40|3862.5|3862|3863|3862.5|3863.5|3862.5|3862.5|3862|561
1621584110000|2021-05-21 08:01:50|3863.5|3862|3863|3862.5|3863.5|3863|3863|3862|189
1621584120000|2021-05-21 08:02:00|3863.5|3863|3864|3862.5|3864.5|3863.5|3863.5|3862.5|497
1621584130000|2021-05-21 08:02:10|3863.5|3863|3864|3863.5|3865|3864|3863.5|3863|433
1621584140000|2021-05-21 08:02:20|3863.5|3863|3863.5|3862.5|3863.5|3863|3863.5|3862.5|0
1621584150000|2021-05-21 08:02:30|3863|3862|3864|3863|3864|3863|3863|3862|76
1621584160000|2021-05-21 08:02:40|3863.5|3862.5|3861.5|3861|3863.5|3862.5|3860.5|3860|357
1621584170000|2021-05-21 08:02:50|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3861.5|3861.5|3
1621584180000|2021-05-21 08:03:00|3862|3861|3862|3861|3862.5|3861.5|3862|3861|0
1621584190000|2021-05-21 08:03:10||3861.5||3861||3861.5||3861|108
1621584200000|2021-05-21 08:03:20|3861.5|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3859.5|713
1621584210000|2021-05-21 08:03:30|3860.5|3860|3861|3860|3861|3860|3860.5|3859.5|100
1621584220000|2021-05-21 08:03:40|3860.5|3859.5|3860|3859.5|3860.5|3859.5|3859.5|3859|130
1621584230000|2021-05-21 08:03:50|3860.5|3860|3860.5|3860|3861|3860|3860|3860|463
1621584240000|2021-05-21 08:04:00|3860|3859.5|3856|3855.5|3860|3859.5|3855|3854|676
1621584250000|2021-05-21 08:04:10|||||||||5
1621584260000|2021-05-21 08:04:20|||||||||10
1621584270000|2021-05-21 08:04:30|3856.5|3856|3856|3855|3856.5|3856|3856|3855|598
1621584280000|2021-05-21 08:04:40|3855.5|3854.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|1704
1621584290000|2021-05-21 08:04:50|3856|3855|3855.5|3855|3856|3855|3855.5|3855|0
1621584300000|2021-05-21 08:05:00|3855|3854.5|3856.5|3855.5|3856.5|3856|3854|3853.5|1289
1621584310000|2021-05-21 08:05:10|3856|3856|3856.5|3855.5|3857.5|3856.5|3856|3855.5|130
1621584320000|2021-05-21 08:05:20|3856|3855|3857|3856|3857|3856|3855.5|3855|644
1621584330000|2021-05-21 08:05:30|3856.5|3855.5|3856|3855|3856.5|3856|3856|3855|43
1621584340000|2021-05-21 08:05:40|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1621584350000|2021-05-21 08:05:50|3856|3855|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1621584360000|2021-05-21 08:06:00|3856|3855|3855.5|3855|3856.5|3855|3855.5|3855|0
1621584370000|2021-05-21 08:06:10|3856|3854.5|3854|3853.5|3856|3854.5|3854|3853|1008
1621584380000|2021-05-21 08:06:20|3854.5|3854|3854|3853.5|3855|3854|3854|3853.5|1384
1621584390000|2021-05-21 08:06:30|3854.5|3854|3855.5|3854.5|3856.5|3855.5|3854.5|3854|459
1621584400000|2021-05-21 08:06:40|3856|3855|3857|3856.5|3857.5|3857|3855.5|3854.5|1714
1621584410000|2021-05-21 08:06:50|3857.5|3857|3858|3857|3858.5|3857.5|3857.5|3857|43
1621584420000|2021-05-21 08:07:00|3857.5|3856.5|3858|3857|3858|3857|3857.5|3856.5|291
1621584430000|2021-05-21 08:07:10|3857.5|3856.5|3857|3856.5|3858|3857|3857|3856|817
1621584440000|2021-05-21 08:07:20|3857.5|3857|3858|3857.5|3858.5|3857.5|3857.5|3857|562
1621584450000|2021-05-21 08:07:30|3858.5|3858|3859.5|3858.5|3859.5|3858.5|3858|3858|0
1621584460000|2021-05-21 08:07:40|3860|3859|3859.5|3859|3860|3859|3859.5|3859|120
1621584470000|2021-05-21 08:07:50|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858|91
1621584480000|2021-05-21 08:08:00|3859|3859|3859.5|3859|3860|3859|3859|3859|120
1621584490000|2021-05-21 08:08:10|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859|30
1621584510000|2021-05-21 08:08:30|3859.5|3859|3860|3859.5|3860|3859.5|3859.5|3859|454
1621584520000|2021-05-21 08:08:40|3859.5|3859|3859|3858|3859.5|3859|3858.5|3858|499
1621584530000|2021-05-21 08:08:50|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3858.5|3858|930
1621584540000|2021-05-21 08:09:00|3859||3859.5||3859.5||3859||0
1621584550000|2021-05-21 08:09:10|3859|3858|3858.5|3857.5|3859|3858.5|3858.5|3857.5|195
1621584560000|2021-05-21 08:09:20|3858|3858|3859.5|3858.5|3859.5|3858.5|3858|3858|81
1621584570000|2021-05-21 08:09:30|3860|3859|3859.5|3858.5|3860|3859|3859|3858|12
1621584580000|2021-05-21 08:09:40||3859||3858.5||3859||3858.5|0
1621584590000|2021-05-21 08:09:50|3860|3859|3860|3859|3860|3859|3860|3858.5|0
1621584600000|2021-05-21 08:10:00|3859.5|3858.5|3858.5|3857.5|3859.5|3858.5|3858|3857.5|0
1621584610000|2021-05-21 08:10:10|3858|3857|3857.5|3856.5|3858|3857|3857.5|3856.5|524
1621584620000|2021-05-21 08:10:20|3858|3857|3858|3857|3858.5|3857.5|3857.5|3856.5|3
1621584630000|2021-05-21 08:10:30||3857.5||3857.5||3857.5||3857.5|100
1621584640000|2021-05-21 08:10:40|3857.5|3857|3857.5|3856.5|3858|3857|3857|3856.5|47
1621584650000|2021-05-21 08:10:50|3857|3856|3857|3856|3857|3856|3857|3856|0
1621584660000|2021-05-21 08:11:00|3856.5|3855.5|3856|3855|3856.5|3856|3856|3855|0
1621584670000|2021-05-21 08:11:10|3855.5|3855.5|3854|3853|3855.5|3855.5|3854|3853|246
1621584680000|2021-05-21 08:11:20|3853.5|3852.5|3855|3854|3855|3854.5|3853.5|3852.5|1133
1621584690000|2021-05-21 08:11:30|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|457
1621584700000|2021-05-21 08:11:40|3855|3854|3852.5|3851.5|3855|3854|3852|3851.5|822
1621584710000|2021-05-21 08:11:50||3852||3851.5||3852||3851.5|0
1621584720000|2021-05-21 08:12:00|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|1531
1621584730000|2021-05-21 08:12:10|3851.5|3850|3851.5|3850.5|3851.5|3851|3850.5|3850|1361
1621584740000|2021-05-21 08:12:20|3851|3850|3850.5|3850|3851|3850|3850|3849.5|1568
1621584750000|2021-05-21 08:12:30|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849|787
1621584760000|2021-05-21 08:12:40|3850|3849|3850|3849|3850|3849|3850|3849|0
1621584770000|2021-05-21 08:12:50|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|435
1621584780000|2021-05-21 08:13:00|3849.5|3849.5|3849|3847.5|3849.5|3849.5|3848.5|3847.5|130
1621584790000|2021-05-21 08:13:10|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|0
1621584800000|2021-05-21 08:13:20|3848.5|3847.5|3847.5|3847|3848.5|3847.5|3847.5|3847|0
1621584820000|2021-05-21 08:13:40|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|564
1621584830000|2021-05-21 08:13:50|3849|3848|3848.5|3848|3849.5|3849|3848.5|3847.5|535
1621584840000|2021-05-21 08:14:00|3848|3847.5|3848|3847|3848|3848|3847.5|3846.5|15
1621584850000|2021-05-21 08:14:10|3848.5|3847.5|3849|3848|3849|3848.5|3848|3847|92
1621584860000|2021-05-21 08:14:20|3848.5|3847.5|3849.5|3848.5|3849.5|3849|3848.5|3847.5|71
1621584870000|2021-05-21 08:14:30|3849|3849|3850.5|3849.5|3850.5|3849.5|3849|3848.5|728
1621584880000|2021-05-21 08:14:40|3850|3849|3849|3848|3850|3849|3849|3848|267
1621584890000|2021-05-21 08:14:50|3849.5|3848.5|3849|3848|3849.5|3849|3849|3848|253
1621584900000|2021-05-21 08:15:00|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|4
1621584910000|2021-05-21 08:15:10||3848.5||3848.5||3848.5||3848|0
1621584920000|2021-05-21 08:15:20|3848.5|3848|3847|3846|3849|3848|3846.5|3846|1003
1621584930000|2021-05-21 08:15:30|3846.5|3845.5|3845.5|3845|3846.5|3846|3845.5|3845|1208
1621584940000|2021-05-21 08:15:40|3846|3845.5|3847|3846|3847|3846.5|3846|3845|258
1621584950000|2021-05-21 08:15:50|3847.5|3846.5|3849|3848|3849.5|3848.5|3847.5|3846.5|430
1621584960000|2021-05-21 08:16:00|3849.5|3848.5|3848.5|3848|3850|3849|3848|3847.5|702
1621584970000|2021-05-21 08:16:10|3849|3848.5|3849|3848|3849.5|3848.5|3849|3848|79
1621584980000|2021-05-21 08:16:20|3849.5|3848.5|3849|3848|3850.5|3849.5|3848.5|3848|386
1621584990000|2021-05-21 08:16:30|3848.5|3847.5|3848|3847.5|3849|3848|3848|3847.5|392
1621585000000|2021-05-21 08:16:40|3847.5|3847|3847.5|3846.5|3848|3847.5|3847|3846.5|365
1621585010000|2021-05-21 08:16:50|3848|3847|3848.5|3847.5|3849.5|3848.5|3848|3847|344
1621585020000|2021-05-21 08:17:00|3849|3848|3849.5|3848.5|3850|3849|3848.5|3848|94
1621585030000|2021-05-21 08:17:10|3849||3849||3849||3849||0
1621585040000|2021-05-21 08:17:20|3848.5|3848|3847|3846.5|3849|3848.5|3847|3846.5|1612
1621585050000|2021-05-21 08:17:30|3847.5|3847|3848.5|3848|3849|3848|3847.5|3846.5|494
1621585060000|2021-05-21 08:17:40|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|492
1621585070000|2021-05-21 08:17:50|3849|3848|3849|3848|3849.5|3848.5|3848.5|3848|6
1621585080000|2021-05-21 08:18:00|3849.5|3848.5|3849.5|3848.5|3850.5|3849.5|3849|3848.5|279
1621585090000|2021-05-21 08:18:10|3850|3849|3849|3847.5|3850|3849|3848|3847.5|327
1621585100000|2021-05-21 08:18:20|3848.5|3848|3849.5|3848.5|3849.5|3849|3848.5|3848|0
1621585110000|2021-05-21 08:18:30|3850|3849|3850|3849.5|3850|3849.5|3850|3849|396
1621585120000|2021-05-21 08:18:40|3850.5||3850.5||3850.5||3850.5||0
1621585130000|2021-05-21 08:18:50|3851|3850|3851|3850.5|3851.5|3850.5|3851|3850|91
1621585140000|2021-05-21 08:19:00|3850.5|3850|3850|3849|3851|3850|3850|3849|130
1621585150000|2021-05-21 08:19:10|3849.5|3848.5|3851.5|3850.5|3851.5|3850.5|3849|3848|1207
1621585160000|2021-05-21 08:19:20|3851|3850|3852.5|3852|3853|3852|3851|3850|172
1621585170000|2021-05-21 08:19:30|3853|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|0
1621585180000|2021-05-21 08:19:40|3853.5|3853|3853.5|3853|3854|3853|3853.5|3852.5|0
1621585190000|2021-05-21 08:19:50|3854|3852.5|3854|3853.5|3854|3853.5|3854|3852.5|139
1621585200000|2021-05-21 08:20:00|3853.5|3853|3851.5|3850.5|3854|3853|3851.5|3850.5|2156
1621585210000|2021-05-21 08:20:10|3852|3851|3852|3851|3852.5|3852|3851|3850.5|779
1621585220000|2021-05-21 08:20:20|3851.5|3851.5|3851.5|3851|3852.5|3852|3851.5|3850.5|1769
1621585230000|2021-05-21 08:20:30|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|192
1621585240000|2021-05-21 08:20:40|3850.5|3850.5|3851|3850.5|3851.5|3850.5|3850.5|3850.5|748
1621585250000|2021-05-21 08:20:50|3850.5|3850|3850.5|3849.5|3850.5|3850|3850|3849.5|1205
1621585260000|2021-05-21 08:21:00|3851|3850|3849|3848.5|3851|3850.5|3849|3848.5|1002
1621585270000|2021-05-21 08:21:10|3849.5|3849|3849.5|3848.5|3850|3849.5|3849|3848.5|505
1621585280000|2021-05-21 08:21:20|3850|3849|3850.5|3849.5|3850.5|3849.5|3850|3849|0
1621585290000|2021-05-21 08:21:30|3850|3850|3850|3849.5|3851|3850|3850|3849.5|2166
1621585300000|2021-05-21 08:21:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|398
1621585310000|2021-05-21 08:21:50|3850|3849.5|3850.5|3849.5|3850.5|3849.5|3848.5|3847.5|1389
1621585320000|2021-05-21 08:22:00|3851|3850|3848.5|3847.5|3851|3850|3848.5|3847.5|1774
1621585330000|2021-05-21 08:22:10|3848|3848|3848|3847|3848|3848|3848|3847|901
1621585340000|2021-05-21 08:22:20|3848.5|3847.5|3848|3847.5|3848.5|3848|3847.5|3847|926
1621585350000|2021-05-21 08:22:30|3847.5|3847|3846.5|3845.5|3847.5|3847|3846|3845.5|1218
1621585360000|2021-05-21 08:22:40|3846|3845|3846|3845|3846.5|3845.5|3845.5|3845|1703
1621585370000|2021-05-21 08:22:50|3845.5|3845.5|3846.5|3846|3846.5|3846|3845.5|3845|682
1621585380000|2021-05-21 08:23:00|3847|3846.5|3847.5|3846.5|3848.5|3847.5|3846|3845.5|3424
1621585390000|2021-05-21 08:23:10|3848|3847|3848|3847|3848|3847|3846.5|3846|647
1621585400000|2021-05-21 08:23:20|3847.5|3846.5|3849|3848.5|3849|3848.5|3847|3846|1326
1621585410000|2021-05-21 08:23:30|3848.5|3848|3848.5|3847.5|3849|3848.5|3848|3847|922
1621585420000|2021-05-21 08:23:40|3848|3847|3848|3847.5|3848.5|3848|3848|3847|1218
1621585430000|2021-05-21 08:23:50|3847.5|3847|3848|3847|3848.5|3847.5|3847|3846.5|1755
1621585440000|2021-05-21 08:24:00|3848.5|3848|3849.5|3848.5|3849.5|3848.5|3848|3847.5|966
1621585450000|2021-05-21 08:24:10|3849|3848|3849|3848|3849|3848.5|3848.5|3848|155
1621585460000|2021-05-21 08:24:20|3849.5|3848.5|3850.5|3849.5|3850.5|3849.5|3849|3848.5|94
1621585470000|2021-05-21 08:24:30|3850||3850.5||3850.5||3850||0
1621585480000|2021-05-21 08:24:40|3851|3850|3851|3850|3851|3850.5|3850.5|3849.5|80
1621585490000|2021-05-21 08:24:50|3850.5||3851||3851||3850.5||0
1621585500000|2021-05-21 08:25:00|3850.5||3850.5||3851||3850.5||25
1621585510000|2021-05-21 08:25:10|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|8
1621585530000|2021-05-21 08:25:30|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|0
1621585540000|2021-05-21 08:25:40|3850.5|3850|3851|3850|3851|3850|3850.5|3850|0
1621585550000|2021-05-21 08:25:50|3851.5|3850.5|3851|3850|3852|3851|3851|3850|609
1621585560000|2021-05-21 08:26:00||3850.5||3850.5||3850.5||3850.5|100
1621585570000|2021-05-21 08:26:10||3850||3850||3850||3850|0
1621585580000|2021-05-21 08:26:20|3851.5|3850.5|3851|3850.5|3851.5|3851|3851|3850.5|445
1621585590000|2021-05-21 08:26:30|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|0
1621585600000|2021-05-21 08:26:40|3851|3850|3850.5|3850|3851|3850|3850.5|3850|7
1621585610000|2021-05-21 08:26:50|3850|3849.5|3850.5|3849.5|3851|3850|3850|3849|653
1621585620000|2021-05-21 08:27:00||3850||3849.5||3850||3849.5|0
1621585630000|2021-05-21 08:27:10|3851|3850|3851.5|3850.5|3851.5|3851|3851|3850|166
1621585640000|2021-05-21 08:27:20|3852|3851|3853|3852.5|3853.5|3852.5|3852|3851|351
1621585650000|2021-05-21 08:27:30|3852.5|3852|3853|3852|3853|3852|3852.5|3852|0
1621585660000|2021-05-21 08:27:40|3853.5|3852.5|3855|3854|3855|3854|3853|3852|275
1621585670000|2021-05-21 08:27:50|3855.5|3854.5|3856.5|3855.5|3857|3856.5|3855|3854.5|356
1621585680000|2021-05-21 08:28:00|3856|3855|3855|3854|3856|3855|3855|3854|677
1621585700000|2021-05-21 08:28:20|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|130
1621585710000|2021-05-21 08:28:30|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|671
1621585720000|2021-05-21 08:28:40|3854|3853|3853.5|3853|3854|3853.5|3853.5|3852.5|376
1621585730000|2021-05-21 08:28:50|3853|3852.5|3853|3852|3853.5|3852.5|3853|3852|27
1621585740000|2021-05-21 08:29:00|3852.5|3851.5|3852.5|3851.5|3853|3851.5|3851.5|3851|388
1621585750000|2021-05-21 08:29:10|3853|3852|3852.5|3851.5|3853|3852|3852.5|3851.5|0
1621585760000|2021-05-21 08:29:20|3853|3852|3852|3851|3853|3852.5|3852|3851|276
1621585780000|2021-05-21 08:29:40|3851.5|3851.5|3852.5|3851.5|3852.5|3852|3851.5|3851.5|318
1621585790000|2021-05-21 08:29:50|3852|3851|3851.5|3851|3852|3851|3851.5|3851|130
1621585800000|2021-05-21 08:30:00|3852|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3851|83
1621585810000|2021-05-21 08:30:10|3852.5|3852|3854.5|3854|3855|3854|3852.5|3852|731
1621585820000|2021-05-21 08:30:20|3855|3853.5|3854|3853|3855|3854|3854|3853|2
1621585840000|2021-05-21 08:30:40|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|662
1621585850000|2021-05-21 08:30:50|3853||3853||3853||3853||2
1621585860000|2021-05-21 08:31:00|3853.5|3853|3853|3852.5|3854|3853|3853|3852|153
1621585870000|2021-05-21 08:31:10|3853.5|3853|3854|3853|3854|3853|3853.5|3852.5|231
1621585880000|2021-05-21 08:31:20|3854.5|3853.5|3854.5|3854|3854.5|3854|3854.5|3853.5|0
1621585890000|2021-05-21 08:31:30|3855|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|381
1621585900000|2021-05-21 08:31:40|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854.5|0
1621585910000|2021-05-21 08:31:50|3855.5|3855|3856|3855|3856|3855|3855|3855|0
1621585920000|2021-05-21 08:32:00|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856|3855.5|188
1621585930000|2021-05-21 08:32:10|3858|3857|3856.5|3855.5|3858|3857|3856|3855|622
1621585940000|2021-05-21 08:32:20||3856||3856||3856||3856|0
1621585950000|2021-05-21 08:32:30|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|332
1621585960000|2021-05-21 08:32:40|3856|3856|3857|3856|3857.5|3856.5|3856|3856|192
1621585970000|2021-05-21 08:32:50|3857.5|3856.5|3857|3856.5|3857.5|3856.5|3857|3856.5|0
1621585980000|2021-05-21 08:33:00|3857.5|3857|3858|3857.5|3858|3857.5|3857.5|3857|442
1621585990000|2021-05-21 08:33:10|3859|3858|3859|3858|3859.5|3859|3858.5|3858|346
1621586010000|2021-05-21 08:33:30|3858.5|3857.5|3857|3856|3859|3857.5|3857|3856|572
1621586020000|2021-05-21 08:33:40|3857.5|3856.5|3856|3855|3857.5|3856.5|3855.5|3855|675
1621586030000|2021-05-21 08:33:50|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3854.5|3854|481
1621586040000|2021-05-21 08:34:00||3855||3855||3855||3854.5|0
1621586050000|2021-05-21 08:34:10|3856|3855.5|3856.5|3855.5|3857|3856|3856|3855|370
1621586060000|2021-05-21 08:34:20|3857|3856|3856.5|3855.5|3857|3856.5|3856|3855.5|0
1621586070000|2021-05-21 08:34:30|3857|3856|3855|3854|3857|3856|3854.5|3854|378
1621586080000|2021-05-21 08:34:40|3855.5|3854.5|3855|3854.5|3855.5|3855|3855|3854.5|50
1621586090000|2021-05-21 08:34:50|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|209
1621586100000|2021-05-21 08:35:00|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854|521
1621586110000|2021-05-21 08:35:10|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|51
1621586120000|2021-05-21 08:35:20|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|54
1621586130000|2021-05-21 08:35:30|3856|3854.5|3857|3856|3857|3856|3855.5|3854.5|265
1621586150000|2021-05-21 08:35:50|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|753
1621586160000|2021-05-21 08:36:00||3855.5||3855||3855.5||3855|55
1621586170000|2021-05-21 08:36:10|3855.5||3855.5||3855.5||3855.5||0
1621586180000|2021-05-21 08:36:20|||||||||253
1621586190000|2021-05-21 08:36:30|3855|3854.5|3855|3854|3855|3854.5|3855|3854|624
1621586200000|2021-05-21 08:36:40|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|117
1621586220000|2021-05-21 08:37:00|3856|3855.5|3856|3855|3856.5|3855.5|3855.5|3855|285
1621586230000|2021-05-21 08:37:10|3855.5|3855.5|3856|3855|3856|3855.5|3855.5|3855|0
1621586240000|2021-05-21 08:37:20|3855.5|3855.5|3855|3854|3856|3855.5|3855|3854|471
1621586250000|2021-05-21 08:37:30|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|0
1621586270000|2021-05-21 08:37:50|3853.5|3853|3853|3852.5|3853.5|3853|3852|3851.5|1874
1621586280000|2021-05-21 08:38:00|3853.5|3853|3853.5|3853|3853.5|3853|3853|3852.5|406
1621586290000|2021-05-21 08:38:10|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852|289
1621586300000|2021-05-21 08:38:20|3854|3853.5|3854.5|3854|3855|3854.5|3853.5|3853|304
1621586310000|2021-05-21 08:38:30|3855|3853.5|3854|3853.5|3855|3853.5|3854|3853.5|130
1621586320000|2021-05-21 08:38:40|3853.5|3853|3853.5|3853|3854|3853|3853.5|3853|0
1621586330000|2021-05-21 08:38:50|||||||||30
1621586340000|2021-05-21 08:39:00|3854|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853|320
1621586360000|2021-05-21 08:39:20|3853.5|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|755
1621586370000|2021-05-21 08:39:30||3853||3852.5||3853||3852.5|0
1621586380000|2021-05-21 08:39:40|3853|3853|3852|3851.5|3853.5|3853|3852|3851.5|131
1621586390000|2021-05-21 08:39:50||3851||3851||3851.5||3851|0
1621586400000|2021-05-21 08:40:00|3851.5|3851.5|3852|3851.5|3852|3851.5|3851.5|3851.5|0
1621586410000|2021-05-21 08:40:10|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|314
1621586420000|2021-05-21 08:40:20|3852.5|3851|3853|3852|3853|3852.5|3852.5|3851|432
1621586430000|2021-05-21 08:40:30|3853.5|3852.5|3851.5|3851|3853.5|3852.5|3850|3849.5|14307
1621586440000|2021-05-21 08:40:40|3852|3850.5|3851|3850.5|3852|3851|3851|3850|0
1621586450000|2021-05-21 08:40:50|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|150
1621586460000|2021-05-21 08:41:00|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|0
1621586470000|2021-05-21 08:41:10|3852|3851.5|3852|3851.5|3853|3852|3852|3851.5|427
1621586480000|2021-05-21 08:41:20|3852.5|3852|3853|3852.5|3853.5|3853|3852.5|3852|207
1621586490000|2021-05-21 08:41:30|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|30
1621586500000|2021-05-21 08:41:40|3853|3852|3853|3852|3853|3852.5|3852.5|3852|1041
1621586510000|2021-05-21 08:41:50|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851|3850.5|524
1621586520000|2021-05-21 08:42:00|3851|3851|3851|3850.5|3851.5|3851|3850.5|3850|0
1621586530000|2021-05-21 08:42:10|3850.5|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|0
1621586540000|2021-05-21 08:42:20|3850|3850|3850|3849|3850.5|3850|3850|3849|133
1621586550000|2021-05-21 08:42:30|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|0
1621586560000|2021-05-21 08:42:40|3850.5|3849.5|3851|3850.5|3851|3850.5|3850|3849.5|487
1621586570000|2021-05-21 08:42:50|3851.5||3851.5||3851.5||3851.5||10
1621586580000|2021-05-21 08:43:00|3852|3851|3852.5|3851.5|3853|3852|3851.5|3851|781
1621586590000|2021-05-21 08:43:10|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|7
1621586600000|2021-05-21 08:43:20|3852|3852|3852.5|3852|3852.5|3852|3852|3852|17
1621586620000|2021-05-21 08:43:40|3852|3851.5|3851|3850|3852|3851.5|3851|3850|720
1621586630000|2021-05-21 08:43:50|3850.5|3850.5|3850.5|3850|3850.5|3850.5|3850.5|3850|155
1621586640000|2021-05-21 08:44:00|3851|3849.5|3850|3849.5|3851|3849.5|3850|3849.5|0
1621586650000|2021-05-21 08:44:10|3849.5|3849|3851|3850.5|3851|3850.5|3849.5|3849|1210
1621586660000|2021-05-21 08:44:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1621586670000|2021-05-21 08:44:30|3851|3850.5|3851.5|3850.5|3851.5|3851|3850.5|3850.5|142
1621586680000|2021-05-21 08:44:40|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|400
1621586690000|2021-05-21 08:44:50|3851.5|3851|3852|3851|3852|3851|3851.5|3850.5|52
1621586700000|2021-05-21 08:45:00|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851.5|46
1621586710000|2021-05-21 08:45:10|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1030
1621586720000|2021-05-21 08:45:20|3852|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|91
1621586730000|2021-05-21 08:45:30|||||||||15
1621586740000|2021-05-21 08:45:40|3852.5|3852|3853|3852|3853|3852.5|3852.5|3852|156
1621586750000|2021-05-21 08:45:50||3852.5||3852.5||3852.5||3852|0
1621586760000|2021-05-21 08:46:00|3853.5|3853|3853.5|3853|3853.5|3853|3853|3852.5|206
1621586770000|2021-05-21 08:46:10|3854|3853.5|3855.5|3854.5|3855.5|3854.5|3854|3853.5|2138
1621586780000|2021-05-21 08:46:20|3855|3854|3854.5|3853.5|3855.5|3854|3853.5|3853|717
1621586790000|2021-05-21 08:46:30|3854|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|524
1621586800000|2021-05-21 08:46:40|3854||3854.5||3854.5||3854||0
1621586810000|2021-05-21 08:46:50|3854||3854.5||3854.5||3854||25
1621586820000|2021-05-21 08:47:00|3854||3854||3854||3854||0
1621586830000|2021-05-21 08:47:10|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|417
1621586840000|2021-05-21 08:47:20|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|0
1621586850000|2021-05-21 08:47:30|3855|3854|3855|3854.5|3855.5|3854.5|3855|3853.5|235
1621586880000|2021-05-21 08:48:00|3854.5|3854|3852.5|3851.5|3854.5|3854|3852.5|3851.5|993
1621586890000|2021-05-21 08:48:10||3852||3851.5||3852||3851.5|0
1621586900000|2021-05-21 08:48:20|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|91
1621586910000|2021-05-21 08:48:30|3852|3851|3851|3850.5|3852|3851|3851|3850|107
1621586920000|2021-05-21 08:48:40|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|499
1621586930000|2021-05-21 08:48:50|3851.5|3850.5|3850.5|3850|3851.5|3850.5|3850.5|3850|190
1621586940000|2021-05-21 08:49:00|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850|221
1621586950000|2021-05-21 08:49:10|3851.5|3851|3851|3850.5|3852|3851.5|3851|3850.5|597
1621586960000|2021-05-21 08:49:20|3851.5|3850|3851|3850|3851.5|3850|3851|3850|0
1621586970000|2021-05-21 08:49:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850|0
1621586980000|2021-05-21 08:49:40|3851|3850|3850|3849.5|3851|3850|3850|3849.5|239
1621586990000|2021-05-21 08:49:50|3850.5|3850|3851.5|3851|3851.5|3851|3850.5|3850|462
1621587000000|2021-05-21 08:50:00||3850.5||3851||3851||3850.5|0
1621587010000|2021-05-21 08:50:10|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|282
1621587020000|2021-05-21 08:50:20|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|415
1621587030000|2021-05-21 08:50:30|3851.5||3851.5||3851.5||3851.5||132
1621587040000|2021-05-21 08:50:40|3851|3850|3850.5|3850|3851|3850|3850.5|3850|122
1621587050000|2021-05-21 08:50:50|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|64
1621587060000|2021-05-21 08:51:00|3850|3848.5|3850.5|3850|3851|3850|3850|3848.5|978
1621587070000|2021-05-21 08:51:10|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|35
1621587080000|2021-05-21 08:51:20|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|366
1621587090000|2021-05-21 08:51:30|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|132
1621587100000|2021-05-21 08:51:40|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|285
1621587160000|2021-05-21 08:52:40|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|298
1621587170000|2021-05-21 08:52:50|3850.5||3850||3850.5||3850||0
1621587190000|2021-05-21 08:53:10|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|152
1621587200000|2021-05-21 08:53:20|3850|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|460
1621587210000|2021-05-21 08:53:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1621587230000|2021-05-21 08:53:50|3850||3849.5||3850||3849.5||0
1621587250000|2021-05-21 08:54:10|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|437
1621587260000|2021-05-21 08:54:20|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|703
1621587270000|2021-05-21 08:54:30|3849||3848.5||3849||3848.5||0
1621587280000|2021-05-21 08:54:40|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|564
1621587290000|2021-05-21 08:54:50|3849.5|3849|3848|3847.5|3850|3849|3848|3847.5|599
1621587300000|2021-05-21 08:55:00|3848.5|3848|3848.5|3848|3848.5|3848|3848|3848|10
1621587310000|2021-05-21 08:55:10|3849|3847.5|3849|3848|3849.5|3848.5|3849|3847.5|84
1621587320000|2021-05-21 08:55:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1621587330000|2021-05-21 08:55:30|3848||3848||3848||3848||0
1621587340000|2021-05-21 08:55:40|3847.5|3847|3848|3847|3848.5|3847.5|3847.5|3847|543
1621587350000|2021-05-21 08:55:50|3848.5|3847.5|3847.5|3846.5|3848.5|3847.5|3847.5|3846.5|80
1621587360000|2021-05-21 08:56:00|3847||3847.5||3847.5||3847||25
1621587370000|2021-05-21 08:56:10|3847|3847|3848.5|3847.5|3848.5|3847.5|3847|3846.5|300
1621587380000|2021-05-21 08:56:20|3848|3848|3849.5|3848.5|3849.5|3849|3848|3847.5|497
1621587390000|2021-05-21 08:56:30|3849|3849|3849.5|3848.5|3849.5|3849|3849|3848.5|25
1621587400000|2021-05-21 08:56:40|3849|3849|3849|3848.5|3849|3849|3849|3848.5|74
1621587410000|2021-05-21 08:56:50|3849.5|3848|3849|3848|3849.5|3848|3848.5|3847.5|508
1621587420000|2021-05-21 08:57:00|3849.5|3848.5|3850.5|3849.5|3850.5|3850|3849.5|3848|997
1621587430000|2021-05-21 08:57:10|3850|3850|3850|3849|3850|3850|3849.5|3849|360
1621587440000|2021-05-21 08:57:20|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849.5|3848.5|3
1621587450000|2021-05-21 08:57:30|3850|3849|3850|3849|3850|3849.5|3849.5|3849|1
1621587460000|2021-05-21 08:57:40|3849.5|3849.5|3849.5|3848.5|3849.5|3849.5|3849|3848.5|100
1621587470000|2021-05-21 08:57:50|3849|3848|3848.5|3848|3849|3848|3848|3847.5|135
1621587480000|2021-05-21 08:58:00|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847|16
1621587490000|2021-05-21 08:58:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848.5|3847.5|91
1621587500000|2021-05-21 08:58:20||3848||3847.5||3848||3847.5|0
1621587510000|2021-05-21 08:58:30|3849|3848|3849|3848.5|3849|3848.5|3849|3848|93
1621587520000|2021-05-21 08:58:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|347
1621587530000|2021-05-21 08:58:50|3849|3848.5|3849|3848|3849|3848.5|3849|3848|76
1621587540000|2021-05-21 08:59:00|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|19
1621587550000|2021-05-21 08:59:10|3849.5|3849|3849.5|3849|3850|3849|3849|3848.5|0
1621587570000|2021-05-21 08:59:30|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|0
1621587580000|2021-05-21 08:59:40|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|619
1621587590000|2021-05-21 08:59:50|3849.5|3849|3851|3850|3851|3850|3849.5|3849|624
1621587600000|2021-05-21 09:00:00|3850.5|3850.5|3853|3852.5|3853.5|3853|3850.5|3850.5|4477
1621587610000|2021-05-21 09:00:10|3853.5|3853|3853.5|3852.5|3854|3853|3853|3852.5|229
1621587620000|2021-05-21 09:00:20|3854|3853|3855.5|3854.5|3856|3855.5|3854|3853|2660
1621587630000|2021-05-21 09:00:30|3856|3855|3854.5|3854|3856|3855|3854.5|3854|1096
1621587640000|2021-05-21 09:00:40|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|289
1621587650000|2021-05-21 09:00:50|3855|3854.5|3855.5|3854.5|3856|3855|3855|3854.5|854
1621587660000|2021-05-21 09:01:00|3856|3855|3856.5|3856|3857|3856|3856|3855|269
1621587670000|2021-05-21 09:01:10|3857|3856.5|3857|3856.5|3857.5|3856.5|3856.5|3856|105
1621587680000|2021-05-21 09:01:20|3856.5|3856|3856|3855|3856.5|3856|3855.5|3855|621
1621587690000|2021-05-21 09:01:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|48
1621587700000|2021-05-21 09:01:40|3856|3855.5|3856.5|3856|3856.5|3856|3855.5|3855.5|1456
1621587710000|2021-05-21 09:01:50|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|185
1621587720000|2021-05-21 09:02:00|3856|3855.5|3857|3856|3857|3856|3856|3855.5|446
1621587730000|2021-05-21 09:02:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|0
1621587740000|2021-05-21 09:02:20|3857|3856|3858.5|3857.5|3858.5|3857.5|3856.5|3856|677
1621587750000|2021-05-21 09:02:30|3859|3858|3858.5|3857.5|3859.5|3858.5|3858|3857.5|0
1621587760000|2021-05-21 09:02:40|3858|3857|3858|3857.5|3858|3857.5|3857|3856.5|1177
1621587770000|2021-05-21 09:02:50|3858.5|3858|3859|3858|3859|3858|3858|3857.5|241
1621587780000|2021-05-21 09:03:00|3859.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|1110
1621587790000|2021-05-21 09:03:10|3858.5|3858.5|3862.5|3861.5|3863|3862.5|3858.5|3858|1576
1621587800000|2021-05-21 09:03:20|3862|3862|3863|3861.5|3863|3862.5|3862|3861.5|1306
1621587810000|2021-05-21 09:03:30|3862.5|3862|3860.5|3860|3862.5|3862|3860.5|3860|1017
1621587820000|2021-05-21 09:03:40|3861|3859.5|3860.5|3860|3861|3860.5|3860.5|3859.5|72
1621587830000|2021-05-21 09:03:50|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|145
1621587840000|2021-05-21 09:04:00|3860|3860|3861|3860.5|3861|3860.5|3860|3859.5|93
1621587850000|2021-05-21 09:04:10|3861.5|3861|3861.5|3861|3861.5|3861|3861|3860.5|1367
1621587860000|2021-05-21 09:04:20|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|50
1621587870000|2021-05-21 09:04:30|3861.5|3861|3862|3861|3862.5|3862|3861.5|3860.5|1044
1621587880000|2021-05-21 09:04:40|3861.5|3861.5|3862|3861.5|3862.5|3862|3861.5|3861|287
1621587890000|2021-05-21 09:04:50|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|8
1621587900000|2021-05-21 09:05:00|3862|3861.5|3861.5|3861|3862|3861.5|3860.5|3860|927
1621587910000|2021-05-21 09:05:10|3861|3860.5|3861.5|3861|3862|3861.5|3861|3860.5|754
1621587920000|2021-05-21 09:05:20|3861|3860.5|3861.5|3861|3862|3861|3861|3860.5|416
1621587930000|2021-05-21 09:05:30|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|241
1621587950000|2021-05-21 09:05:50|3863|3862|3863|3862.5|3863.5|3863|3862|3861.5|2139
1621587960000|2021-05-21 09:06:00|3863.5|3863|3863|3862|3864|3863|3862.5|3861.5|606
1621587970000|2021-05-21 09:06:10|3863.5|3862.5|3863.5|3862.5|3864|3863.5|3863.5|3862.5|787
1621587980000|2021-05-21 09:06:20|3863|3862|3862.5|3861.5|3863|3862.5|3862|3861.5|512
1621587990000|2021-05-21 09:06:30|3862||3862||3862||3862||0
1621588000000|2021-05-21 09:06:40|3861.5|3861|3860|3859.5|3861.5|3861|3860|3859.5|1225
1621588010000|2021-05-21 09:06:50|3859.5|3859|3860|3859|3860|3859.5|3859.5|3858.5|55
1621588020000|2021-05-21 09:07:00|3859.5|3859.5|3859|3858.5|3859.5|3859.5|3859|3858|254
1621588030000|2021-05-21 09:07:10|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|341
1621588040000|2021-05-21 09:07:20|3859|3859|3860.5|3859.5|3860.5|3860|3859|3859|606
1621588050000|2021-05-21 09:07:30|3860|3859|3861|3860|3861.5|3861|3859.5|3859|1557
1621588060000|2021-05-21 09:07:40|3861.5|3860.5|3861.5|3861|3862|3861|3861.5|3860.5|206
1621588070000|2021-05-21 09:07:50|3862|3861.5|3861.5|3860.5|3862|3861.5|3861.5|3860.5|702
1621588080000|2021-05-21 09:08:00|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|0
1621588090000|2021-05-21 09:08:10|3861|3860|3859.5|3859|3861|3860|3859.5|3859|307
1621588100000|2021-05-21 09:08:20|3860|3859.5|3860.5|3860|3860.5|3860|3859.5|3859.5|221
1621588110000|2021-05-21 09:08:30||3859.5||3860||3860||3859.5|0
1621588120000|2021-05-21 09:08:40|||||||||10
1621588130000|2021-05-21 09:08:50|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|615
1621588160000|2021-05-21 09:09:20|3860|3859.5|3859.5|3859|3860|3859.5|3859|3858|1240
1621588170000|2021-05-21 09:09:30|3860|3858.5|3859.5|3858.5|3860|3859|3859.5|3858.5|30
1621588180000|2021-05-21 09:09:40|3859|3859|3859.5|3858.5|3859.5|3859|3859|3858.5|0
1621588190000|2021-05-21 09:09:50|3859||3859||3859||3859||0
1621588200000|2021-05-21 09:10:00|3859.5|3859|3860.5|3859.5|3860.5|3860|3859.5|3859|43
1621588210000|2021-05-21 09:10:10|3860|3859|3859.5|3858.5|3860|3859|3859|3858.5|174
1621588220000|2021-05-21 09:10:20||3859||3859||3859||3859|0
1621588230000|2021-05-21 09:10:30|3859|3858.5|3859|3858|3859|3858.5|3858.5|3858|376
1621588240000|2021-05-21 09:10:40|3858.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|481
1621588250000|2021-05-21 09:10:50|3859.5|3858.5|3859.5|3858.5|3859.5|3859|3859|3858|225
1621588260000|2021-05-21 09:11:00|3860|3859|3860|3859|3860.5|3860|3859.5|3859|596
1621588270000|2021-05-21 09:11:10|3859.5|3859.5|3860|3859|3860|3859.5|3859.5|3858.5|1239
1621588280000|2021-05-21 09:11:20|3859.5|3858.5|3859|3858|3859.5|3859|3858.5|3858|725
1621588290000|2021-05-21 09:11:30|3859.5|3858.5|3859.5|3859|3860|3859|3859|3858|422
1621588300000|2021-05-21 09:11:40|3860|3859.5|3862|3861|3862|3861|3860|3859.5|1974
1621588310000|2021-05-21 09:11:50|3861.5|3861.5|3862|3861.5|3862.5|3862|3861.5|3861.5|779
1621588320000|2021-05-21 09:12:00|3861.5|3861|3862|3861|3862|3861.5|3861|3860.5|1572
1621588330000|2021-05-21 09:12:10|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3860.5|3860|6597
1621588340000|2021-05-21 09:12:20||3861||3861||3861||3861|0
1621588350000|2021-05-21 09:12:30|3862|3861.5|3862.5|3862|3862.5|3862|3861.5|3861|807
1621588360000|2021-05-21 09:12:40|3862|3861.5|3861|3860.5|3862|3861.5|3860.5|3860|5023
1621588370000|2021-05-21 09:12:50|3861.5|3860|3861.5|3860.5|3861.5|3861|3861|3860|548
1621588380000|2021-05-21 09:13:00|3861|3860|3861|3860|3861|3860|3860.5|3860|0
1621588390000|2021-05-21 09:13:10|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859|1284
1621588400000|2021-05-21 09:13:20|3860|3859|3860.5|3860|3861|3860|3860|3859|618
1621588410000|2021-05-21 09:13:30|3861|3860.5|3860.5|3859.5|3861|3860.5|3860|3859.5|165
1621588420000|2021-05-21 09:13:40|3860|3859|3857.5|3856.5|3860|3859|3857|3856.5|6298
1621588430000|2021-05-21 09:13:50|3857|3857|3857.5|3856.5|3858.5|3858|3857|3856.5|1045
1621588440000|2021-05-21 09:14:00|3857|3857|3859.5|3858.5|3859.5|3858.5|3857|3857|687
1621588450000|2021-05-21 09:14:10|3859|3858|3857|3856.5|3859|3858.5|3857|3856.5|1386
1621588460000|2021-05-21 09:14:20|3856.5|3856|3856.5|3855.5|3856.5|3856|3855.5|3855|204
1621588470000|2021-05-21 09:14:30|3857|3856|3855|3854.5|3857|3856|3855|3854.5|365
1621588480000|2021-05-21 09:14:40|3854.5|3854|3856|3855|3856|3855|3854.5|3854|740
1621588490000|2021-05-21 09:14:50|3855.5|3855.5|3856|3855.5|3857|3856.5|3855.5|3855|1203
1621588500000|2021-05-21 09:15:00|3856.5|3856|3858|3857|3858|3857|3856.5|3855.5|788
1621588510000|2021-05-21 09:15:10|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|89
1621588520000|2021-05-21 09:15:20|3857.5|3857|3859|3858|3860|3859|3857.5|3856.5|4058
1621588530000|2021-05-21 09:15:30||3858.5||3858||3858.5||3858|150
1621588540000|2021-05-21 09:15:40|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3857.5|3856.5|700
1621588550000|2021-05-21 09:15:50|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|111
1621588560000|2021-05-21 09:16:00|3857|3856.5|3857|3856|3857|3856.5|3856.5|3856|348
1621588570000|2021-05-21 09:16:10|3856.5|3856.5|3856.5|3855.5|3856.5|3856.5|3856.5|3855.5|657
1621588580000|2021-05-21 09:16:20|3856|3855|3855.5|3854.5|3856|3855.5|3855|3854.5|0
1621588590000|2021-05-21 09:16:30|3856|3855|3855.5|3854.5|3856|3855|3855|3854.5|0
1621588600000|2021-05-21 09:16:40|3855|3855|3855|3854.5|3855.5|3855|3855|3854|141
1621588610000|2021-05-21 09:16:50|3855.5||3855.5||3855.5||3855.5||0
1621588620000|2021-05-21 09:17:00|3855|3854|3854.5|3853.5|3855|3854|3853|3852.5|3244
1621588630000|2021-05-21 09:17:10|3854|3853|3854|3853.5|3854.5|3853.5|3854|3853|1
1621588640000|2021-05-21 09:17:20|3853.5|3853|3854|3853|3854|3853|3853.5|3853|437
1621588650000|2021-05-21 09:17:30|3854.5|3853.5|3854|3853|3854.5|3854|3854|3853|202
1621588660000|2021-05-21 09:17:40|3853.5|3852.5|3853|3852.5|3853.5|3853|3853|3852|1196
1621588670000|2021-05-21 09:17:50|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|804
1621588680000|2021-05-21 09:18:00|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|91
1621588690000|2021-05-21 09:18:10|3853.5|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|1417
1621588700000|2021-05-21 09:18:20|3853|3852|3852|3851.5|3853|3852|3852|3851|112
1621588710000|2021-05-21 09:18:30|3852.5|3852|3853|3852|3853|3852|3852|3852|120
1621588720000|2021-05-21 09:18:40|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|0
1621588730000|2021-05-21 09:18:50|3852.5|3851.5|3853|3852.5|3853|3852.5|3852|3851|1480
1621588740000|2021-05-21 09:19:00|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|377
1621588750000|2021-05-21 09:19:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|0
1621588760000|2021-05-21 09:19:20|3853||3853.5||3853.5||3853||0
1621588770000|2021-05-21 09:19:30|3853||3853||3853.5||3853||0
1621588780000|2021-05-21 09:19:40|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|237
1621588790000|2021-05-21 09:19:50|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|0
1621588800000|2021-05-21 09:20:00|3853|3852|3851|3850.5|3853.5|3852|3851|3850.5|1246
1621588810000|2021-05-21 09:20:10|3851.5|3851|3852|3851|3852|3851|3851.5|3851|0
1621588820000|2021-05-21 09:20:20|3851.5|3851.5|3851.5|3850.5|3852|3851.5|3851|3850.5|887
1621588830000|2021-05-21 09:20:30|3851|3851|3852|3851.5|3852|3851.5|3851|3851|0
1621588840000|2021-05-21 09:20:40|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|255
1621588850000|2021-05-21 09:20:50|3853.5||3853||3853.5||3853||0
1621588860000|2021-05-21 09:21:00|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|489
1621588870000|2021-05-21 09:21:10|3853.5|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853.5|0
1621588880000|2021-05-21 09:21:20|3853.5|3853|3854.5|3854|3854.5|3854|3853.5|3853|91
1621588890000|2021-05-21 09:21:30|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854.5|0
1621588900000|2021-05-21 09:21:40|3856|3855|3856.5|3855.5|3857.5|3856.5|3855.5|3855|1579
1621588910000|2021-05-21 09:21:50|3856|3856|3857|3856|3857|3856|3856|3855|862
1621588920000|2021-05-21 09:22:00|3857.5|3856.5|3858.5|3858|3859|3858.5|3857.5|3856.5|91
1621588930000|2021-05-21 09:22:10|3858|3857|3857.5|3856.5|3859|3858|3857.5|3856.5|1250
1621588940000|2021-05-21 09:22:20|3858|3857|3857.5|3856.5|3858|3857|3857|3856.5|468
1621588950000|2021-05-21 09:22:30|3857||3857.5||3857.5||3857||0
1621588960000|2021-05-21 09:22:40|3858|3857|3858|3857.5|3858|3857.5|3858|3857|141
1621588970000|2021-05-21 09:22:50|3858.5|3857|3857|3856.5|3858.5|3857|3857|3856|619
1621588980000|2021-05-21 09:23:00|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|0
1621588990000|2021-05-21 09:23:10|3858||3857.5||3858||3857.5||0
1621589000000|2021-05-21 09:23:20|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|636
1621589010000|2021-05-21 09:23:30|3858.5|3857|3858|3857|3858.5|3857|3857.5|3857|198
1621589020000|2021-05-21 09:23:40|3857.5|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|6
1621589030000|2021-05-21 09:23:50|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|327
1621589050000|2021-05-21 09:24:10|3857|3856.5|3856.5|3856|3857|3856.5|3856|3855.5|574
1621589060000|2021-05-21 09:24:20|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|0
1621589070000|2021-05-21 09:24:30|3856.5|3856|3855.5|3855|3856.5|3856|3855|3854.5|549
1621589080000|2021-05-21 09:24:40|3856||3855.5||3856||3855.5||80
1621589090000|2021-05-21 09:24:50|3856|3854.5|3855.5|3855|3856|3855|3855.5|3854.5|0
1621589100000|2021-05-21 09:25:00|3856|3855.5|3857|3856.5|3857|3856.5|3856|3855.5|310
1621589110000|2021-05-21 09:25:10|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|439
1621589120000|2021-05-21 09:25:20|3858|3857.5|3858|3857|3858|3857.5|3858|3857|0
1621589130000|2021-05-21 09:25:30|3857.5||3858||3858||3857.5||0
1621589140000|2021-05-21 09:25:40|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|150
1621589150000|2021-05-21 09:25:50|3858.5|3858|3858.5|3858|3859|3858|3858.5|3857.5|76
1621589160000|2021-05-21 09:26:00|3859|3857.5|3858|3857.5|3859|3858|3858|3857.5|479
1621589170000|2021-05-21 09:26:10|3858.5|3857|3859|3858.5|3859|3858.5|3858.5|3857|241
1621589180000|2021-05-21 09:26:20|3859.5|3859|3859.5|3858.5|3860|3859|3859|3858.5|119
1621589190000|2021-05-21 09:26:30|3859||3859||3859.5||3859||65
1621589200000|2021-05-21 09:26:40|3858.5|3858|3858|3857|3858.5|3858|3858|3857|923
1621589210000|2021-05-21 09:26:50|3857.5|3856.5|3857|3856.5|3857.5|3857|3857|3856.5|16
1621589220000|2021-05-21 09:27:00|3857.5|3857|3858|3857|3858|3857.5|3857.5|3856.5|150
1621589230000|2021-05-21 09:27:10|3857.5||3857.5||3857.5||3857.5||0
1621589240000|2021-05-21 09:27:20|3857|3856.5|3857|3856|3857.5|3856.5|3856.5|3855.5|1429
1621589250000|2021-05-21 09:27:30|3856.5|3856.5|3857|3856.5|3857|3856.5|3856.5|3855.5|1286
1621589260000|2021-05-21 09:27:40|3856.5|3856|3857|3856|3857|3856|3856.5|3855.5|30
1621589270000|2021-05-21 09:27:50|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|150
1621589280000|2021-05-21 09:28:00|3856.5|3856|3857.5|3856.5|3857.5|3857|3856.5|3856|1057
1621589290000|2021-05-21 09:28:10|3857|3857|3858|3857|3858|3857|3857|3857|722
1621589300000|2021-05-21 09:28:20|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|797
1621589320000|2021-05-21 09:28:40|3858.5|3858|3859.5|3859|3860|3859|3858.5|3858|537
1621589330000|2021-05-21 09:28:50|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|250
1621589340000|2021-05-21 09:29:00|3859.5|3859|3859|3858|3859.5|3859|3858.5|3858|395
1621589350000|2021-05-21 09:29:10||3858.5||3858.5||3858.5||3858.5|0
1621589360000|2021-05-21 09:29:20|3859.5|3859|3860|3859|3860|3859|3859.5|3859|0
1621589370000|2021-05-21 09:29:30|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|368
1621589380000|2021-05-21 09:29:40|3859.5|3859|3860|3859.5|3860|3859.5|3859.5|3858.5|266
1621589400000|2021-05-21 09:30:00|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3857.5|162
1621589410000|2021-05-21 09:30:10|3859|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|126
1621589420000|2021-05-21 09:30:20|3859.5||3859||3859.5||3859||0
1621589430000|2021-05-21 09:30:30|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3858|353
1621589440000|2021-05-21 09:30:40|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|326
1621589450000|2021-05-21 09:30:50|3858.5|3858|3857|3856.5|3858.5|3858|3856|3855.5|901
1621589460000|2021-05-21 09:31:00|3857.5||3857||3857.5||3857||4
1621589470000|2021-05-21 09:31:10|||||||||5
1621589480000|2021-05-21 09:31:20|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|50
1621589490000|2021-05-21 09:31:30|||||||||15
1621589510000|2021-05-21 09:31:50|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856|5
1621589520000|2021-05-21 09:32:00|3856.5|3856|3856|3855|3857|3856.5|3856|3855|0
1621589530000|2021-05-21 09:32:10||3855.5||3855.5||3855.5||3855|0
1621589540000|2021-05-21 09:32:20|3855.5|3855|3855.5|3854.5|3855.5|3855.5|3855.5|3854.5|5
1621589550000|2021-05-21 09:32:30|3856|3855|3856.5|3856|3857.5|3856.5|3856|3855|614
1621589560000|2021-05-21 09:32:40|3856|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|0
1621589570000|2021-05-21 09:32:50|3857|3856|3857|3856|3857|3856.5|3856.5|3856|0
1621589580000|2021-05-21 09:33:00|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|139
1621589590000|2021-05-21 09:33:10|3856.5|3855|3856|3855.5|3856.5|3856|3856|3855|263
1621589600000|2021-05-21 09:33:20|3855.5|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|0
1621589610000|2021-05-21 09:33:30|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|236
1621589620000|2021-05-21 09:33:40||3855||3855||3855||3855|225
1621589630000|2021-05-21 09:33:50|3856|3855.5|3857.5|3857|3858|3857.5|3856|3855.5|2172
1621589640000|2021-05-21 09:34:00|3857|3856.5|3856.5|3855.5|3857|3856.5|3856.5|3855.5|108
1621589650000|2021-05-21 09:34:10|3856|3856|3856|3855.5|3856.5|3856|3856|3855|1596
1621589660000|2021-05-21 09:34:20|3855.5|3855|3856|3855|3856|3855|3855.5|3855|0
1621589680000|2021-05-21 09:34:40||3855.5||3855||3855.5||3855|0
1621589690000|2021-05-21 09:34:50|3855.5|3854|3854|3853.5|3855.5|3854.5|3853.5|3853|1846
1621589700000|2021-05-21 09:35:00|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|150
1621589710000|2021-05-21 09:35:10|3854.5|3853|3853.5|3853|3854.5|3854|3853.5|3853|1339
1621589720000|2021-05-21 09:35:20|3853|3852.5|3853.5|3852.5|3854|3853|3853|3852|1244
1621589730000|2021-05-21 09:35:30|3853|3853|3852|3851.5|3853|3853|3852|3851|7
1621589740000|2021-05-21 09:35:40|3852.5|3851|3852.5|3851.5|3852.5|3852|3852|3851|793
1621589750000|2021-05-21 09:35:50|3853|3852|3853.5|3852.5|3853.5|3853|3853|3852|890
1621589760000|2021-05-21 09:36:00|3853|3853|3851|3850.5|3853|3853|3851|3850.5|0
1621589770000|2021-05-21 09:36:10|3851.5|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|0
1621589780000|2021-05-21 09:36:20|3851.5|3850|3851.5|3851|3852|3851.5|3851.5|3850|987
1621589790000|2021-05-21 09:36:30|3852|3851.5|3852|3851|3852|3851.5|3852|3851|94
1621589800000|2021-05-21 09:36:40||3851.5||3851.5||3851.5||3851.5|0
1621589810000|2021-05-21 09:36:50|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|389
1621589820000|2021-05-21 09:37:00|3851.5|3851|3851.5|3850.5|3851.5|3851|3850.5|3850|1325
1621589830000|2021-05-21 09:37:10|3852|3851|3852|3851|3853|3852.5|3852|3851|268
1621589840000|2021-05-21 09:37:20|3852.5|3851.5|3853.5|3852.5|3854|3853|3852|3851.5|1144
1621589850000|2021-05-21 09:37:30|3854|3853|3853.5|3852.5|3855|3854|3853.5|3852.5|1155
1621589860000|2021-05-21 09:37:40||3853||3853||3853||3853|0
1621589870000|2021-05-21 09:37:50|3853|3852.5|3853|3852|3853|3852.5|3853|3852|0
1621589880000|2021-05-21 09:38:00|3852.5|3852.5|3853.5|3852.5|3854|3853|3852|3851.5|1036
1621589890000|2021-05-21 09:38:10||3853||3852.5||3853||3852.5|0
1621589900000|2021-05-21 09:38:20||3853||3853||3853||3853|208
1621589910000|2021-05-21 09:38:30|3854|3853.5|3853.5|3853|3854.5|3853.5|3853.5|3853|971
1621589920000|2021-05-21 09:38:40|3854|3853.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|591
1621589930000|2021-05-21 09:38:50|3853|3853|3853.5|3853|3853.5|3853|3853|3852|928
1621589940000|2021-05-21 09:39:00|3854|3852.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|154
1621589950000|2021-05-21 09:39:10|3854|3853|3853.5|3853|3854|3853.5|3853|3852.5|1950
1621589960000|2021-05-21 09:39:20|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|154
1621589970000|2021-05-21 09:39:30|3852.5|3852|3851.5|3851|3852.5|3852|3851.5|3851|2140
1621589980000|2021-05-21 09:39:40||3850.5||3851||3851||3850.5|0
1621589990000|2021-05-21 09:39:50|3852|3850.5|3851.5|3851|3852|3851.5|3851.5|3850.5|845
1621590000000|2021-05-21 09:40:00|3852|3851.5|3852|3851|3852.5|3852|3852|3851|846
1621590010000|2021-05-21 09:40:10|3852.5|3851.5|3851.5|3850.5|3852.5|3852|3851.5|3850.5|352
1621590020000|2021-05-21 09:40:20|3852|3851|3852|3851|3852|3851.5|3852|3851|432
1621590030000|2021-05-21 09:40:30|3851.5|3850.5|3852|3851.5|3852.5|3852|3850.5|3850|2303
1621590040000|2021-05-21 09:40:40|3852.5|3851|3852.5|3851.5|3852.5|3852|3852.5|3851|191
1621590050000|2021-05-21 09:40:50|3853|3852|3854|3853.5|3854.5|3853.5|3853|3852|1003
1621590060000|2021-05-21 09:41:00|3854.5|3854|3853|3852.5|3855|3854|3853|3852.5|2212
1621590070000|2021-05-21 09:41:10|3852.5|3852|3852.5|3851.5|3853|3852.5|3852|3851.5|2358
1621590080000|2021-05-21 09:41:20|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|47
1621590090000|2021-05-21 09:41:30||3852||3852||3852||3851.5|0
1621590100000|2021-05-21 09:41:40|||||||||105
1621590110000|2021-05-21 09:41:50|||||||||100
1621590120000|2021-05-21 09:42:00|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|395
1621590130000|2021-05-21 09:42:10|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|493
1621590140000|2021-05-21 09:42:20|3852||3851.5||3852||3851.5||0
1621590150000|2021-05-21 09:42:30|3852|3851.5|3854.5|3854|3854.5|3854|3852|3851.5|1638
1621590160000|2021-05-21 09:42:40|3854|3853.5|3854.5|3854|3854.5|3854|3853.5|3853|2264
1621590170000|2021-05-21 09:42:50|3854|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|155
1621590180000|2021-05-21 09:43:00|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854|2261
1621590190000|2021-05-21 09:43:10||3854||3854.5||3854.5||3854|0
1621590200000|2021-05-21 09:43:20||3854||3854||3854||3854|0
1621590210000|2021-05-21 09:43:30|3854.5|3854.5|3854|3853.5|3854.5|3854.5|3854|3853.5|486
1621590220000|2021-05-21 09:43:40|3853.5|3853|3854|3853.5|3854.5|3854|3853.5|3853|2277
1621590230000|2021-05-21 09:43:50|3853.5|3853|3854|3853.5|3854|3853.5|3853|3852.5|1435
1621590240000|2021-05-21 09:44:00|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|513
1621590250000|2021-05-21 09:44:10|3854.5|3854|3856|3855|3856.5|3855.5|3854.5|3854|1988
1621590260000|2021-05-21 09:44:20|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|2490
1621590270000|2021-05-21 09:44:30|3854|3853.5|3853|3852|3854|3853.5|3853|3852|731
1621590280000|2021-05-21 09:44:40|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|0
1621590290000|2021-05-21 09:44:50|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|1036
1621590300000|2021-05-21 09:45:00|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|335
1621590310000|2021-05-21 09:45:10|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|352
1621590320000|2021-05-21 09:45:20||3850||3850||3850.5||3850|57
1621590330000|2021-05-21 09:45:30|3850.5|3850.5|3851|3850.5|3851|3850.5|3850.5|3850.5|384
1621590340000|2021-05-21 09:45:40|3851.5|3851|3852.5|3852|3852.5|3852|3851.5|3851|649
1621590350000|2021-05-21 09:45:50|3853|3852.5|3853|3852|3853.5|3853|3852.5|3852|1952
1621590360000|2021-05-21 09:46:00|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851|3850.5|191
1621590370000|2021-05-21 09:46:10|3851|3850|3851|3850.5|3851|3850.5|3851|3850|250
1621590380000|2021-05-21 09:46:20|3850.5|3850|3850|3849.5|3851|3850.5|3850|3849.5|666
1621590390000|2021-05-21 09:46:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|139
1621590400000|2021-05-21 09:46:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|217
1621590410000|2021-05-21 09:46:50|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|0
1621590420000|2021-05-21 09:47:00|3850||3850||3850||3850||0
1621590430000|2021-05-21 09:47:10|||||||||77
1621590440000|2021-05-21 09:47:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|121
1621590450000|2021-05-21 09:47:30|3850|3849.5|3850|3849.5|3850.5|3850|3849.5|3849|2252
1621590460000|2021-05-21 09:47:40|3850.5|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|509
1621590470000|2021-05-21 09:47:50|3851.5||3851.5||3851.5||3851||0
1621590480000|2021-05-21 09:48:00|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|902
1621590490000|2021-05-21 09:48:10|3851|3851|3851|3850|3851|3851|3851|3850|1176
1621590500000|2021-05-21 09:48:20|3851.5|3850.5|3852.5|3851.5|3852.5|3852|3851.5|3850.5|191
1621590530000|2021-05-21 09:48:50|3853|3852|3854|3853|3854|3853|3853|3852|1091
1621590540000|2021-05-21 09:49:00|3854.5|3853.5|3853.5|3853|3855|3854.5|3853.5|3853|14
1621590550000|2021-05-21 09:49:10|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|518
1621590560000|2021-05-21 09:49:20|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|150
1621590570000|2021-05-21 09:49:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1327
1621590580000|2021-05-21 09:49:40|3853|3852.5|3852|3851.5|3853.5|3852.5|3852|3851.5|108
1621590590000|2021-05-21 09:49:50|3851.5|3851|3853.5|3853|3853.5|3853|3851|3850.5|7624
1621590600000|2021-05-21 09:50:00|3853|3852.5|3851.5|3851|3854|3853.5|3851.5|3851|19044
1621590610000|2021-05-21 09:50:10|3852|3850.5|3854.5|3854|3855.5|3855|3852|3850.5|18453
1621590620000|2021-05-21 09:50:20|3854|3853.5|3856.5|3856|3856.5|3856|3854|3853|11321
1621590630000|2021-05-21 09:50:30|3857|3856.5|3855.5|3855|3857.5|3857|3855|3854.5|13655
1621590640000|2021-05-21 09:50:40|3855|3854.5|3858|3857.5|3860|3859|3855|3854.5|40499
1621590650000|2021-05-21 09:50:50|3857.5|3857|3860.5|3859.5|3860.5|3860|3857|3856.5|20596
1621590660000|2021-05-21 09:51:00|3861.5|3860|3857|3856.5|3861.5|3861|3857|3856.5|14512
1621590670000|2021-05-21 09:51:10|3857.5|3857|3858|3857|3859|3858.5|3856|3855.5|24783
1621590680000|2021-05-21 09:51:20|3858.5|3857.5|3859|3858.5|3859|3858.5|3857.5|3857|14429
1621590690000|2021-05-21 09:51:30|3858.5|3858|3857.5|3857|3859.5|3859|3857|3856.5|4954
1621590700000|2021-05-21 09:51:40|3857|3856.5|3856|3855.5|3859|3858|3856|3855.5|23396
1621590710000|2021-05-21 09:51:50|3855.5|3855|3855|3854.5|3856|3855|3853.5|3853|21142
1621590720000|2021-05-21 09:52:00|3855.5|3855|3853|3852|3855.5|3855|3853|3852|8161
1621590730000|2021-05-21 09:52:10|3852.5|3851.5|3853|3852.5|3854.5|3854|3851.5|3851|14738
1621590740000|2021-05-21 09:52:20|3852.5|3852|3853.5|3853|3854|3853.5|3852.5|3852|14694
1621590750000|2021-05-21 09:52:30|3854|3853.5|3852.5|3851.5|3854|3853.5|3852|3851.5|4729
1621590760000|2021-05-21 09:52:40|3852|3852|3852.5|3852|3853.5|3853|3852|3851.5|12351
1621590770000|2021-05-21 09:52:50|3852|3851.5|3853|3852.5|3853.5|3852.5|3852|3851.5|10835
1621590780000|2021-05-21 09:53:00|3853.5|3853|3852.5|3852|3854|3853.5|3852.5|3851.5|4800
1621590790000|2021-05-21 09:53:10|3852|3851.5|3853|3852|3853.5|3852.5|3851.5|3851|18949
1621590800000|2021-05-21 09:53:20|3852.5|3851.5|3852|3851.5|3853|3852|3851|3850.5|15639
1621590810000|2021-05-21 09:53:30|3853|3852|3852.5|3852|3853|3852|3852|3851|3040
1621590820000|2021-05-21 09:53:40|3852|3851.5|3852.5|3851.5|3853|3852.5|3852|3851.5|19453
1621590830000|2021-05-21 09:53:50|3852|3851|3851.5|3851|3852.5|3851.5|3850.5|3850|20974
1621590840000|2021-05-21 09:54:00|3851|3850.5|3849|3848|3851.5|3851|3849|3848|3578
1621590850000|2021-05-21 09:54:10|3849.5|3848.5|3849.5|3848.5|3851|3850.5|3849|3848|18250
1621590860000|2021-05-21 09:54:20|3849|3848|3849.5|3848.5|3850|3849|3847|3846|18315
1621590870000|2021-05-21 09:54:30|3850.5|3849|3850|3849|3850.5|3849.5|3849.5|3848.5|3361
1621590880000|2021-05-21 09:54:40|3849.5|3848.5|3851|3850.5|3851|3850.5|3849|3848.5|16383
1621590890000|2021-05-21 09:54:50|3850.5|3850|3850|3849.5|3850.5|3850|3849.5|3849|13208
1621590900000|2021-05-21 09:55:00|3851|3850|3849|3848|3851|3850|3848.5|3848|8726
1621590910000|2021-05-21 09:55:10|3849.5|3848.5|3850.5|3850|3851|3850.5|3849|3848.5|16578
1621590920000|2021-05-21 09:55:20|3850|3849.5|3850.5|3850|3850.5|3850|3849.5|3848.5|14610
1621590930000|2021-05-21 09:55:30|3851|3850.5|3849.5|3848.5|3851|3850.5|3849|3848.5|6098
1621590940000|2021-05-21 09:55:40|3849|3848|3850|3849|3850|3849.5|3848.5|3848|17146
1621590950000|2021-05-21 09:55:50|3849.5|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|12520
1621590960000|2021-05-21 09:56:00|3850.5|3850|3848|3847.5|3850.5|3850|3848|3847|4931
1621590970000|2021-05-21 09:56:10|3848.5|3848|3849|3848|3849.5|3849|3848|3847.5|15886
1621590980000|2021-05-21 09:56:20|3848.5|3848.5|3849.5|3849|3850|3849.5|3848|3847.5|14059
1621590990000|2021-05-21 09:56:30|3850|3849.5|3849.5|3849|3850|3849.5|3849|3848.5|9858
1621591000000|2021-05-21 09:56:40|3849|3848.5|3849.5|3849|3850.5|3849.5|3848|3847.5|23643
1621591010000|2021-05-21 09:56:50|3850.5|3850|3849.5|3849|3850.5|3850|3848.5|3848|21047
1621591020000|2021-05-21 09:57:00|3850|3849.5|3849.5|3848.5|3850|3849.5|3848.5|3848|4722
1621591030000|2021-05-21 09:57:10|3849|3849|3851|3850.5|3852|3851.5|3849|3848.5|20420
1621591040000|2021-05-21 09:57:20|3851.5|3851|3851.5|3851|3852.5|3851.5|3851|3851|15355
1621591050000|2021-05-21 09:57:30|3852|3851.5|3851.5|3851|3852|3851.5|3851|3850.5|5481
1621591060000|2021-05-21 09:57:40|3852|3851.5|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|13501
1621591070000|2021-05-21 09:57:50|3851|3850|3851|3850.5|3851.5|3851|3850|3849.5|15225
1621591080000|2021-05-21 09:58:00|3851.5|3851|3849|3848.5|3851.5|3851|3848.5|3848|5857
1621591090000|2021-05-21 09:58:10|3848.5|3848|3850|3849|3851|3850.5|3848.5|3848|19606
1621591100000|2021-05-21 09:58:20|3849.5|3849.5|3850.5|3850|3850.5|3850|3849.5|3849|12499
1621591110000|2021-05-21 09:58:30|3851|3850.5|3851.5|3851|3852.5|3852|3851|3850.5|8947
1621591120000|2021-05-21 09:58:40|3851|3850.5|3852|3851.5|3852.5|3851.5|3850.5|3850|14391
1621591130000|2021-05-21 09:58:50|3852.5|3852|3853.5|3853|3854|3853.5|3852|3852|13741
1621591140000|2021-05-21 09:59:00|3854|3852.5|3853.5|3853|3854|3853.5|3853.5|3852.5|2376
1621591150000|2021-05-21 09:59:10|3853|3852.5|3855|3854.5|3855|3854.5|3852.5|3852|29435
1621591160000|2021-05-21 09:59:20|3855.5|3854|3856|3855.5|3857|3856.5|3855.5|3854|15761
1621591170000|2021-05-21 09:59:30|3856.5|3856|3855|3854|3857|3856|3855|3854|4326
1621591180000|2021-05-21 09:59:40|3854.5|3853.5|3855|3854|3855.5|3855|3854|3853.5|13974
1621591190000|2021-05-21 09:59:50|3854.5|3853.5|3855|3854.5|3855.5|3854.5|3853|3852.5|16574
1621591200000|2021-05-21 10:00:00|3855.5|3855|3853|3852.5|3855.5|3855|3853|3852.5|3606
1621591210000|2021-05-21 10:00:10|3852.5|3852|3852|3851|3852.5|3852.5|3851.5|3851|2099
1621591220000|2021-05-21 10:00:20|3851.5|3851.5|3851.5|3851|3851.5|3851.5|3851|3850.5|2028
1621591230000|2021-05-21 10:00:30|3851|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|1863
1621591240000|2021-05-21 10:00:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1717
1621591250000|2021-05-21 10:00:50|3851|3850.5|3849.5|3848.5|3851|3850.5|3849|3848.5|993
1621591260000|2021-05-21 10:01:00|3849|3848|3849|3848|3849|3848.5|3848|3847.5|834
1621591270000|2021-05-21 10:01:10|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|517
1621591280000|2021-05-21 10:01:20|3849.5|3849|3849|3848|3849.5|3849|3849|3848|453
1621591290000|2021-05-21 10:01:30|3849.5|3848.5|3849.5|3849|3850|3849.5|3849.5|3848.5|649
1621591300000|2021-05-21 10:01:40|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|419
1621591310000|2021-05-21 10:01:50|3849|3848|3848|3847|3849|3848|3847.5|3847|861
1621591320000|2021-05-21 10:02:00|3848.5|3847.5|3848.5|3848|3849.5|3849|3848.5|3847.5|667
1621591330000|2021-05-21 10:02:10|3849|3847.5|3848.5|3847.5|3849|3847.5|3848|3847.5|140
1621591350000|2021-05-21 10:02:30|3848|3847|3848|3847|3848|3847.5|3848|3847|1070
1621591360000|2021-05-21 10:02:40|3848.5|3847.5|3849|3848|3849|3848.5|3848.5|3847.5|200
1621591370000|2021-05-21 10:02:50|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|531
1621591380000|2021-05-21 10:03:00|3850|3848.5|3850|3849|3850|3849.5|3850|3848.5|6
1621591390000|2021-05-21 10:03:10|3849.5|3848.5|3850.5|3850|3851|3850|3849|3848.5|1398
1621591400000|2021-05-21 10:03:20|3851|3849.5|3851.5|3851|3852|3851|3850|3849.5|1335
1621591410000|2021-05-21 10:03:30|3852|3850.5|3852|3851.5|3852|3851.5|3852|3850.5|0
1621591420000|2021-05-21 10:03:40|3852.5|3851|3852|3851|3852.5|3851|3851.5|3851|11
1621591430000|2021-05-21 10:03:50|3852.5|3851.5|3852|3851.5|3852.5|3852|3852|3851|476
1621591440000|2021-05-21 10:04:00|3852.5|3852|3853|3852.5|3853.5|3852.5|3852.5|3852|2149
1621591450000|2021-05-21 10:04:10|3853.5|3852|3852|3851.5|3853.5|3852|3852|3851.5|9846
1621591460000|2021-05-21 10:04:20|3852.5|3852|3852.5|3852|3853|3852.5|3852.5|3851.5|406
1621591470000|2021-05-21 10:04:30|3853|3851.5|3852.5|3852|3853|3852|3852|3851.5|316
1621591480000|2021-05-21 10:04:40|3853|3852.5|3852.5|3851.5|3853|3852.5|3852|3851.5|0
1621591490000|2021-05-21 10:04:50|3852|3851|3851.5|3850.5|3852.5|3851|3851|3850|598
1621591500000|2021-05-21 10:05:00|3852|3851|3852|3851.5|3852|3851.5|3851.5|3851|697
1621591510000|2021-05-21 10:05:10|3852.5|3852|3853|3852|3853|3852|3852.5|3852|297
1621591520000|2021-05-21 10:05:20|3852.5|3852.5|3853|3852.5|3853|3852.5|3852.5|3852.5|0
1621591530000|2021-05-21 10:05:30|3853.5|3853|3854.5|3853.5|3854.5|3854|3853|3853|4626
1621591540000|2021-05-21 10:05:40|3855|3854|3856|3855.5|3856|3855.5|3855|3854|237
1621591550000|2021-05-21 10:05:50|3856.5|3856|3855.5|3854.5|3856.5|3856|3855.5|3854.5|325
1621591560000|2021-05-21 10:06:00|3855|3855|3856.5|3855.5|3856.5|3856|3855|3854|1315
1621591580000|2021-05-21 10:06:20|3857|3856|3857|3856.5|3857.5|3856.5|3857|3856|593
1621591590000|2021-05-21 10:06:30|3857.5|3856|3857.5|3857|3858|3857|3857.5|3856|20
1621591610000|2021-05-21 10:06:50|3858|3857.5|3859.5|3858.5|3859.5|3859|3858|3857.5|495
1621591620000|2021-05-21 10:07:00|3859|3858|3858.5|3857.5|3859|3858|3858.5|3857.5|934
1621591630000|2021-05-21 10:07:10|3858|3857|3858.5|3857.5|3858.5|3858|3857.5|3856.5|760
1621591640000|2021-05-21 10:07:20|3858|3857|3857.5|3857|3858|3857.5|3857.5|3856.5|0
1621591650000|2021-05-21 10:07:30|3857|3856.5|3857|3856.5|3857|3856.5|3856.5|3855.5|504
1621591660000|2021-05-21 10:07:40|3857.5|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3857|648
1621591670000|2021-05-21 10:07:50||3858||3858||3858||3858|100
1621591680000|2021-05-21 10:08:00|3859|3858.5|3859|3857.5|3859.5|3858.5|3859|3857.5|413
1621591690000|2021-05-21 10:08:10|3858.5|3857|3859.5|3858.5|3860|3859|3858|3857|490
1621591700000|2021-05-21 10:08:20|3860|3859|3860|3859.5|3860|3859.5|3860|3858.5|237
1621591710000|2021-05-21 10:08:30|3859.5|3859|3860.5|3860|3861.5|3860.5|3859.5|3859|943
1621591720000|2021-05-21 10:08:40|3860|3859.5|3860|3859.5|3860.5|3860|3860|3859.5|0
1621591730000|2021-05-21 10:08:50|3860.5|3860|3861.5|3860.5|3862|3861|3860.5|3860|187
1621591740000|2021-05-21 10:09:00|3861|3861|3861|3860|3861|3861|3860.5|3860|139
1621591750000|2021-05-21 10:09:10|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|463
1621591760000|2021-05-21 10:09:20|3861|3861|3863|3862|3863.5|3862.5|3861|3861|802
1621591780000|2021-05-21 10:09:40|3862.5|3861.5|3862|3861.5|3862.5|3861.5|3862|3861.5|194
1621591790000|2021-05-21 10:09:50|3861.5|3861|3862.5|3862|3863|3862|3861.5|3861|588
1621591800000|2021-05-21 10:10:00|3863|3862.5|3861|3860.5|3863.5|3863|3861|3860.5|880
1621591810000|2021-05-21 10:10:10|3861.5|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|257
1621591820000|2021-05-21 10:10:20|3862|3861|3862|3861|3862.5|3861.5|3862|3861|171
1621591830000|2021-05-21 10:10:30|3862.5||3862||3862.5||3861.5||0
1621591840000|2021-05-21 10:10:40|3861.5|3861.5|3862.5|3861.5|3862.5|3862|3861.5|3861.5|0
1621591850000|2021-05-21 10:10:50|3862|3861|3862.5|3861.5|3862.5|3862|3862|3861|154
1621591860000|2021-05-21 10:11:00|3862|3862|3862|3861.5|3862|3862|3862|3861.5|381
1621591870000|2021-05-21 10:11:10|3861.5|3861|3862|3861.5|3862.5|3861.5|3861.5|3861|317
1621591880000|2021-05-21 10:11:20|3861.5|3861|3861.5|3861|3861.5|3861|3861|3860.5|182
1621591890000|2021-05-21 10:11:30|3862|3861.5|3862|3861|3862.5|3861.5|3861.5|3860.5|40
1621591900000|2021-05-21 10:11:40|3862.5|3861.5|3860.5|3860|3862.5|3861.5|3860.5|3860|668
1621591910000|2021-05-21 10:11:50|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3860|120
1621591920000|2021-05-21 10:12:00|3861|3860.5|3862|3861|3862|3861|3860.5|3860|288
1621591930000|2021-05-21 10:12:10|3862.5|3861.5|3864|3863|3864|3863|3862.5|3861.5|257
1621591940000|2021-05-21 10:12:20|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3863.5|3863|557
1621591950000|2021-05-21 10:12:30|3864|3863|3864|3863|3864|3863|3864|3863|0
1621591960000|2021-05-21 10:12:40|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|176
1621591980000|2021-05-21 10:13:00|3864|3863|3863|3862.5|3864|3863|3863|3862.5|150
1621591990000|2021-05-21 10:13:10|3863.5|3862|3863.5|3862.5|3863.5|3863|3863|3862|161
1621592000000|2021-05-21 10:13:20|3863||3863||3863||3863||0
1621592010000|2021-05-21 10:13:30|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|92
1621592020000|2021-05-21 10:13:40||3862||3862||3862||3862|0
1621592030000|2021-05-21 10:13:50|3862.5|3862.5|3862.5|3861.5|3862.5|3862.5|3862.5|3861.5|887
1621592040000|2021-05-21 10:14:00|3862|3862|3861.5|3861|3862|3862|3861.5|3860.5|185
1621592050000|2021-05-21 10:14:10|3862|3861.5|3863|3862|3863.5|3862.5|3862|3861|136
1621592060000|2021-05-21 10:14:20||3861.5||3862||3862||3861.5|0
1621592070000|2021-05-21 10:14:30|3862.5|3861.5|3862|3861|3862.5|3862|3862|3861|150
1621592080000|2021-05-21 10:14:40|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|5
1621592090000|2021-05-21 10:14:50|3861.5|3861|3862|3861|3862|3861.5|3861.5|3861|91
1621592100000|2021-05-21 10:15:00|3861.5|3860.5|3860.5|3860|3861.5|3860.5|3860.5|3860|168
1621592110000|2021-05-21 10:15:10|3861|3860.5|3862|3861.5|3862|3861.5|3861|3860.5|649
1621592120000|2021-05-21 10:15:20|3862.5|3861|3861.5|3860.5|3862.5|3861.5|3861.5|3860.5|1999
1621592130000|2021-05-21 10:15:30||3861||3861||3861||3861|0
1621592140000|2021-05-21 10:15:40|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|107
1621592150000|2021-05-21 10:15:50|3861.5|3861|3861.5|3860.5|3861.5|3861|3861.5|3860.5|347
1621592170000|2021-05-21 10:16:10|3861|3860|3860.5|3859.5|3861|3860|3860|3859.5|722
1621592180000|2021-05-21 10:16:20|3860|3860|3861.5|3860.5|3861.5|3860.5|3860|3860|518
1621592190000|2021-05-21 10:16:30|3862|3861|3862|3861|3862|3861|3862|3861|0
1621592200000|2021-05-21 10:16:40|3861.5|3861.5|3862|3861.5|3862|3861.5|3861.5|3861.5|0
1621592210000|2021-05-21 10:16:50||3861||3861||3861||3861|0
1621592240000|2021-05-21 10:17:20|3862.5|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|653
1621592250000|2021-05-21 10:17:30|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|379
1621592260000|2021-05-21 10:17:40|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|332
1621592270000|2021-05-21 10:17:50|3863.5||3863||3863.5||3863||0
1621592280000|2021-05-21 10:18:00|3863.5|3863|3864|3863|3864|3863|3863|3862.5|946
1621592290000|2021-05-21 10:18:10|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|396
1621592300000|2021-05-21 10:18:20|3864|3863|3863.5|3863|3864|3863.5|3863.5|3863|396
1621592310000|2021-05-21 10:18:30|3864|3863.5|3864|3863|3864|3863.5|3864|3863|0
1621592320000|2021-05-21 10:18:40|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|0
1621592330000|2021-05-21 10:18:50|3864|3863|3864.5|3864|3864.5|3864|3863.5|3863|547
1621592340000|2021-05-21 10:19:00|3865|3864.5|3866|3865|3866|3865|3864.5|3864|909
1621592350000|2021-05-21 10:19:10|3866.5|3865.5|3866.5|3865.5|3867|3865.5|3866|3865.5|132
1621592360000|2021-05-21 10:19:20|3867|3866|3866.5|3866|3867|3866|3866.5|3866|0
1621592370000|2021-05-21 10:19:30|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|91
1621592380000|2021-05-21 10:19:40|3868|3867|3867.5|3866.5|3868|3867|3867|3866.5|164
1621592390000|2021-05-21 10:19:50|3868|3867|3868|3867.5|3868.5|3868|3868|3867|490
1621592400000|2021-05-21 10:20:00|3867.5|3867|3867.5|3867|3868|3867|3867|3866.5|1407
1621592410000|2021-05-21 10:20:10|3868|3867.5|3871|3870.5|3871|3870.5|3868|3867.5|3166
1621592420000|2021-05-21 10:20:20|3870.5|3870|3871.5|3871|3872|3871.5|3870.5|3870|1786
1621592430000|2021-05-21 10:20:30|3871|3870.5|3871|3870|3871.5|3870.5|3870|3869.5|1006
1621592440000|2021-05-21 10:20:40|3871.5|3870.5|3870.5|3870|3871.5|3871|3870.5|3870|612
1621592450000|2021-05-21 10:20:50|||||||||37
1621592460000|2021-05-21 10:21:00|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|92
1621592470000|2021-05-21 10:21:10|3870|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|91
1621592480000|2021-05-21 10:21:20|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869|0
1621592490000|2021-05-21 10:21:30|3870|3869|3869.5|3868.5|3870.5|3869|3869|3868|484
1621592500000|2021-05-21 10:21:40|3869|3869|3869.5|3868.5|3869.5|3869|3868.5|3868|92
1621592510000|2021-05-21 10:21:50|3870|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|376
1621592520000|2021-05-21 10:22:00|3869|3869|3870|3869.5|3870.5|3869.5|3869|3869|150
1621592530000|2021-05-21 10:22:10|3870.5|3870|3870.5|3869.5|3871.5|3870.5|3869.5|3868.5|1574
1621592540000|2021-05-21 10:22:20|3870|3869|3871|3870.5|3871.5|3870.5|3869.5|3869|461
1621592550000|2021-05-21 10:22:30|3871.5|3870|3872|3870.5|3872|3871|3871.5|3870|144
1621592560000|2021-05-21 10:22:40|3871.5|3870|3870.5|3870|3871.5|3870.5|3870.5|3870|1228
1621592570000|2021-05-21 10:22:50|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870|149
1621592580000|2021-05-21 10:23:00|3870.5|3870|3869.5|3869|3870.5|3870|3869.5|3869|36
1621592590000|2021-05-21 10:23:10|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|76
1621592600000|2021-05-21 10:23:20|3870||3869.5||3870||3869.5||214
1621592610000|2021-05-21 10:23:30|3870|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|1045
1621592620000|2021-05-21 10:23:40|3870.5||3870||3870.5||3870||1131
1621592630000|2021-05-21 10:23:50|3870.5|3869|3869.5|3869|3870.5|3869.5|3869.5|3869|1489
1621592640000|2021-05-21 10:24:00|3870|3868.5|3869.5|3868.5|3870|3868.5|3869|3868.5|91
1621592650000|2021-05-21 10:24:10|3869|3868|3869.5|3868.5|3869.5|3868.5|3868|3867|92
1621592660000|2021-05-21 10:24:20|3869||3869||3869.5||3869||0
1621592670000|2021-05-21 10:24:30|3868.5|3868|3870|3869|3870|3869|3868.5|3867.5|591
1621592680000|2021-05-21 10:24:40|3869.5|3869.5|3870|3869.5|3870|3869.5|3869.5|3869.5|1
1621592700000|2021-05-21 10:25:00|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|91
1621592710000|2021-05-21 10:25:10|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868|0
1621592720000|2021-05-21 10:25:20||3869||3868.5||3869||3868.5|0
1621592730000|2021-05-21 10:25:30|3869|3868|3868|3867|3869|3868.5|3867|3866.5|2582
1621592740000|2021-05-21 10:25:40|3868.5|3867.5|3869.5|3868.5|3869.5|3868.5|3868.5|3867.5|0
1621592760000|2021-05-21 10:26:00|3869||3869||3869.5||3869||0
1621592770000|2021-05-21 10:26:10|3868.5|3868|3869|3868|3869|3868|3868.5|3868|15
1621592780000|2021-05-21 10:26:20|3868.5||3868.5||3869||3868.5||0
1621592790000|2021-05-21 10:26:30|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|557
1621592810000|2021-05-21 10:26:50|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|285
1621592830000|2021-05-21 10:27:10|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|80
1621592840000|2021-05-21 10:27:20|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|8
1621592850000|2021-05-21 10:27:30|3870.5||3870||3870.5||3870||1880
1621592860000|2021-05-21 10:27:40|3869.5|3869|3870|3869|3870|3869|3869|3868|91
1621592870000|2021-05-21 10:27:50|3869.5|3868.5|3869.5|3868.5|3870|3869|3869.5|3868.5|25
1621592880000|2021-05-21 10:28:00|3869|3868|3869.5|3869|3869.5|3869|3868.5|3868|169
1621592890000|2021-05-21 10:28:10||3868.5||3869||3869||3868.5|0
1621592910000|2021-05-21 10:28:30|3869|3868.5|3869|3868|3869|3868.5|3869|3868|551
1621592920000|2021-05-21 10:28:40|3868.5|3868.5|3869.5|3869|3869.5|3869|3868.5|3868|536
1621592930000|2021-05-21 10:28:50||3868.5||3868.5||3868.5||3868.5|0
1621592940000|2021-05-21 10:29:00|3869|3868|3867.5|3867|3869|3868|3867|3866.5|1201
1621592950000|2021-05-21 10:29:10|3868|3866.5|3868|3867|3868.5|3867.5|3868|3866.5|226
1621592960000|2021-05-21 10:29:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1621592970000|2021-05-21 10:29:30|3867|3866|3867.5|3867|3867.5|3867|3866.5|3866|135
1621592980000|2021-05-21 10:29:40|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|0
1621592990000|2021-05-21 10:29:50|3867|3866|3867|3866|3867|3866|3867|3866|0
1621593000000|2021-05-21 10:30:00|3866.5|3866.5|3866.5|3865.5|3867.5|3867|3866|3865.5|3081
1621593010000|2021-05-21 10:30:10|3867|3866|3867.5|3867|3867.5|3867|3867|3866|63
1621593020000|2021-05-21 10:30:20|3868|3867.5|3868|3867|3868.5|3868|3867.5|3867|215
1621593030000|2021-05-21 10:30:30|3867.5|3866.5|3866.5|3866|3868|3867|3866.5|3865.5|111
1621593040000|2021-05-21 10:30:40|3866|3865.5|3866|3865|3866|3865.5|3866|3865|49
1621593050000|2021-05-21 10:30:50|3865.5|3865.5|3865.5|3865|3865.5|3865.5|3865|3864.5|925
1621593060000|2021-05-21 10:31:00|3865|3864.5|3866|3865.5|3866|3865.5|3864.5|3864|1408
1621593070000|2021-05-21 10:31:10|3866.5|3866|3867|3866.5|3867.5|3866.5|3866.5|3866|1395
1621593090000|2021-05-21 10:31:30|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|51
1621593100000|2021-05-21 10:31:40|3868.5|3868|3868.5|3868|3869.5|3868.5|3868.5|3868|376
1621593110000|2021-05-21 10:31:50|3869|3868.5|3869|3868.5|3869|3868.5|3868.5|3868.5|0
1621593120000|2021-05-21 10:32:00|3868.5|3868|3868.5|3868|3869|3868.5|3868|3867.5|754
1621593130000|2021-05-21 10:32:10|3869|3868.5|3869|3868|3869|3868.5|3868.5|3868|136
1621593140000|2021-05-21 10:32:20|3868.5|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868|1097
1621593150000|2021-05-21 10:32:30|3869|3868|3869|3868.5|3869.5|3868.5|3867.5|3867|1779
1621593160000|2021-05-21 10:32:40|3869.5|3869|3869.5|3869|3870.5|3869.5|3869.5|3869|1242
1621593170000|2021-05-21 10:32:50|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|348
1621593180000|2021-05-21 10:33:00|3869.5|3869|3869.5|3868.5|3869.5|3869.5|3869.5|3868.5|0
1621593190000|2021-05-21 10:33:10|3870|3869|3870|3869.5|3870|3869.5|3870|3869|140
1621593220000|2021-05-21 10:33:40|||||||||10
1621593230000|2021-05-21 10:33:50|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|2279
1621593260000|2021-05-21 10:34:20|3870|3869.5|3870|3869|3870|3869.5|3869.5|3869|305
1621593270000|2021-05-21 10:34:30||3869.5||3869.5||3869.5||3869.5|0
1621593280000|2021-05-21 10:34:40|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|693
1621593290000|2021-05-21 10:34:50|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3868.5|438
1621593300000|2021-05-21 10:35:00|||||||||90
1621593310000|2021-05-21 10:35:10|3869|3868.5|3870|3869|3870|3869.5|3869|3868.5|608
1621593330000|2021-05-21 10:35:30||3869.5||3869.5||3869.5||3869.5|0
1621593350000|2021-05-21 10:35:50|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|130
1621593360000|2021-05-21 10:36:00|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|882
1621593370000|2021-05-21 10:36:10|3872|3871.5|3873|3872|3873|3872|3872|3871.5|117
1621593380000|2021-05-21 10:36:20|3872.5||3873||3873||3872.5||0
1621593390000|2021-05-21 10:36:30|3872.5||3873||3873||3872.5||0
1621593400000|2021-05-21 10:36:40|3873.5|3872.5|3872|3871.5|3873.5|3872.5|3872|3871.5|1171
1621593410000|2021-05-21 10:36:50|3871.5|3871|3871.5|3871|3872|3871|3871|3870.5|504
1621593420000|2021-05-21 10:37:00|3872|3871.5|3871|3870|3872|3871.5|3870.5|3870|152
1621593430000|2021-05-21 10:37:10|3870.5|3870.5|3871|3870|3871.5|3871|3870.5|3870|749
1621593440000|2021-05-21 10:37:20|3870.5|3869.5|3870|3869.5|3871|3869.5|3870|3869.5|10
1621593450000|2021-05-21 10:37:30|3870.5|3870|3870.5|3869.5|3871|3870|3870.5|3869.5|78
1621593460000|2021-05-21 10:37:40|3871|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|200
1621593470000|2021-05-21 10:37:50|3872|3871|3871.5|3871|3872|3871|3871.5|3871|152
1621593480000|2021-05-21 10:38:00|3871|3870.5|3871.5|3870.5|3871.5|3870.5|3870.5|3870|216
1621593490000|2021-05-21 10:38:10||3871||3871||3871||3871|250
1621593500000|2021-05-21 10:38:20|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|130
1621593510000|2021-05-21 10:38:30|3871|3870.5|3871.5|3870.5|3872|3871|3871|3870|168
1621593520000|2021-05-21 10:38:40|3871|3870|3871|3870|3871|3870|3870.5|3870|0
1621593530000|2021-05-21 10:38:50|3870.5|3869.5|3871|3870|3871|3870|3870.5|3869.5|0
1621593540000|2021-05-21 10:39:00|3870.5|3870.5|3871.5|3870.5|3871.5|3870.5|3870.5|3870.5|0
1621593550000|2021-05-21 10:39:10||3871||3871||3871||3871|100
1621593560000|2021-05-21 10:39:20|3872|3871.5|3873|3872|3873|3872.5|3872|3871.5|212
1621593570000|2021-05-21 10:39:30||3872.5||3872||3872.5||3872|0
1621593580000|2021-05-21 10:39:40|3872.5|3871.5|3873|3872|3873|3872.5|3872|3871.5|258
1621593600000|2021-05-21 10:40:00|3872.5|3871.5|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|182
1621593610000|2021-05-21 10:40:10|3871||3871||3871||3871||0
1621593620000|2021-05-21 10:40:20|3871.5|3871|3872|3871|3872|3871|3871.5|3871|59
1621593630000|2021-05-21 10:40:30|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|91
1621593640000|2021-05-21 10:40:40|3870.5|3870|3871|3870|3871|3870|3870.5|3870|100
1621593650000|2021-05-21 10:40:50|3871.5|3870.5|3870.5|3870|3871.5|3871|3870.5|3870|0
1621593660000|2021-05-21 10:41:00|3870|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869.5|39
1621593670000|2021-05-21 10:41:10|3871|3870|3870.5|3870|3871|3870|3870.5|3870|0
1621593680000|2021-05-21 10:41:20|3871|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|0
1621593690000|2021-05-21 10:41:30|3871|3870|3870.5|3870|3871|3870|3870.5|3870|100
1621593700000|2021-05-21 10:41:40|3870|3869.5|3870.5|3870|3870.5|3870|3869.5|3869|178
1621593710000|2021-05-21 10:41:50|3870|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869|91
1621593720000|2021-05-21 10:42:00|3870|3869|3869.5|3868.5|3870|3869.5|3869|3868.5|414
1621593730000|2021-05-21 10:42:10|3869|3868|3868.5|3867.5|3869|3868|3868|3867.5|311
1621593740000|2021-05-21 10:42:20||3868||3868||3868||3867.5|0
1621593750000|2021-05-21 10:42:30||3867.5||3868||3868||3867.5|0
1621593760000|2021-05-21 10:42:40|3869|3867.5|3869|3868.5|3869|3868.5|3869|3867.5|102
1621593770000|2021-05-21 10:42:50|3869.5|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|91
1621593780000|2021-05-21 10:43:00|3869|3869|3869|3868.5|3869.5|3869|3869|3868|0
1621593790000|2021-05-21 10:43:10|3869.5|3869|3869|3868|3869.5|3869|3869|3868|120
1621593800000|2021-05-21 10:43:20|3868.5|3867.5|3868|3867|3869|3867.5|3867.5|3867|140
1621593810000|2021-05-21 10:43:30|3867.5|3867.5|3868|3867|3868|3867.5|3867.5|3867|0
1621593820000|2021-05-21 10:43:40|3867.5||3868||3868||3867.5||0
1621593830000|2021-05-21 10:43:50|3867.5|3867.5|3868.5|3867.5|3868.5|3867.5|3867.5|3867.5|0
1621593840000|2021-05-21 10:44:00|3868|3867|3867.5|3867|3868|3867|3866.5|3866|1410
1621593850000|2021-05-21 10:44:10|3867|3866.5|3868.5|3868|3869|3868.5|3867|3866.5|740
1621593860000|2021-05-21 10:44:20|3869|3867.5|3869|3868|3869|3868.5|3869|3867.5|354
1621593870000|2021-05-21 10:44:30||3868.5||3868||3868.5||3868|0
1621593880000|2021-05-21 10:44:40|3869.5|3868.5|3869|3868|3869.5|3869|3869|3868|202
1621593890000|2021-05-21 10:44:50|3868.5|3867.5|3869.5|3869|3869.5|3869|3868.5|3867.5|1810
1621593900000|2021-05-21 10:45:00|3870|3869.5|3871|3870.5|3871|3870.5|3870|3869.5|51
1621593910000|2021-05-21 10:45:10|3870.5|3870|3871|3870|3871|3870.5|3870.5|3870|438
1621593920000|2021-05-21 10:45:20|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1621593940000|2021-05-21 10:45:40|3870.5|3870|3870.5|3869.5|3870.5|3870|3870.5|3869.5|15
1621593950000|2021-05-21 10:45:50|3871|3870|3871|3870.5|3871|3870.5|3871|3870|91
1621593960000|2021-05-21 10:46:00|3870.5|3870|3870.5|3870|3871|3870.5|3870|3869.5|1285
1621593970000|2021-05-21 10:46:10||3869.5||3869.5||3869.5||3869.5|0
1621593980000|2021-05-21 10:46:20|3870|3870|3869|3868|3870|3870|3868.5|3867.5|141
1621593990000|2021-05-21 10:46:30||3868.5||3868||3868.5||3868|0
1621594000000|2021-05-21 10:46:40||3868.5||3868||3868.5||3868|0
1621594010000|2021-05-21 10:46:50||3868.5||3868.5||3868.5||3868.5|5
1621594040000|2021-05-21 10:47:20|3869.5|3869|3869.5|3868.5|3869.5|3869|3869|3868.5|567
1621594050000|2021-05-21 10:47:30|3869|3869|3870.5|3869.5|3871.5|3870.5|3869|3869|837
1621594060000|2021-05-21 10:47:40|3870||3870.5||3870.5||3870||0
1621594080000|2021-05-21 10:48:00|3871|3870|3871|3870.5|3871|3870.5|3871|3870|289
1621594090000|2021-05-21 10:48:10|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|233
1621594100000|2021-05-21 10:48:20|3870.5|3870|3871|3870|3871|3870.5|3870.5|3869.5|193
1621594110000|2021-05-21 10:48:30|3871.5|3870.5|3871.5|3870.5|3872|3871.5|3871|3870|801
1621594120000|2021-05-21 10:48:40|3871|3871|3871|3870.5|3871.5|3871|3871|3870.5|25
1621594130000|2021-05-21 10:48:50|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|0
1621594140000|2021-05-21 10:49:00|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871.5|275
1621594150000|2021-05-21 10:49:10|3872.5|3872|3873.5|3872.5|3873.5|3873|3872.5|3872|941
1621594160000|2021-05-21 10:49:20|3873|3873|3873.5|3873|3873.5|3873|3873|3872.5|0
1621594170000|2021-05-21 10:49:30||3872.5||3872.5||3873||3872.5|18
1621594180000|2021-05-21 10:49:40|3874|3873|3873.5|3873|3874.5|3874|3873.5|3873|852
1621594190000|2021-05-21 10:49:50|3873|3872.5|3873|3872.5|3873|3873|3873|3872.5|0
1621594200000|2021-05-21 10:50:00|3873.5|3873|3873.5|3873|3874|3873.5|3873.5|3873|150
1621594210000|2021-05-21 10:50:10|3873|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|0
1621594220000|2021-05-21 10:50:20|3873.5|3873|3873.5|3873|3875|3874|3873.5|3872.5|1264
1621594230000|2021-05-21 10:50:30|3873|3872.5|3872.5|3872|3873.5|3872.5|3872|3871.5|309
1621594240000|2021-05-21 10:50:40|3873|3871.5|3873|3872|3873|3872|3872|3871.5|205
1621594250000|2021-05-21 10:50:50|3872.5|3872.5|3873|3872.5|3873|3872.5|3872.5|3872.5|92
1621594260000|2021-05-21 10:51:00|3873.5|3873|3873|3872.5|3873.5|3873|3872.5|3872|405
1621594270000|2021-05-21 10:51:10|3873.5|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3873|162
1621594280000|2021-05-21 10:51:20|3874|3874|3874|3873.5|3874|3874|3874|3873.5|0
1621594290000|2021-05-21 10:51:30|3873.5|3873|3874|3873.5|3874|3873.5|3873.5|3872.5|321
1621594300000|2021-05-21 10:51:40|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|0
1621594310000|2021-05-21 10:51:50|3874|3873.5|3873.5|3872.5|3874|3873.5|3873|3872.5|242
1621594320000|2021-05-21 10:52:00|3873|3873|3874|3873|3874|3873|3873|3872.5|156
1621594330000|2021-05-21 10:52:10|3873.5|3872.5|3872.5|3871.5|3873.5|3872.5|3872.5|3871.5|0
1621594340000|2021-05-21 10:52:20|3873|3872|3873.5|3872.5|3873.5|3873|3873|3872|143
1621594350000|2021-05-21 10:52:30|3873|3872|3872.5|3872|3873|3872|3872|3871.5|944
1621594360000|2021-05-21 10:52:40|3873|3871.5|3872.5|3872|3873|3872|3872.5|3871.5|615
1621594370000|2021-05-21 10:52:50|3873|3872.5|3873.5|3872.5|3873.5|3873|3872.5|3872|134
1621594380000|2021-05-21 10:53:00|3873|3873|3873.5|3873|3873.5|3873|3873|3872|937
1621594390000|2021-05-21 10:53:10|3873|3872.5|3873.5|3872.5|3873.5|3873|3873|3872|1052
1621594400000|2021-05-21 10:53:20|3873|3872|3873|3872|3873|3872|3873|3872|30
1621594410000|2021-05-21 10:53:30|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3872|150
1621594420000|2021-05-21 10:53:40|3872.5|3871.5|3872|3871|3872.5|3872|3872|3871|319
1621594430000|2021-05-21 10:53:50|3871.5|3871.5|3873.5|3872.5|3873.5|3872.5|3871.5|3871.5|1473
1621594440000|2021-05-21 10:54:00|3873|3872|3873|3872.5|3873|3872.5|3872.5|3872|317
1621594450000|2021-05-21 10:54:10|3873.5|3873|3873.5|3872.5|3873.5|3873|3873|3872|238
1621594460000|2021-05-21 10:54:20|3874|3873|3873.5|3872.5|3874|3873.5|3873.5|3872.5|243
1621594470000|2021-05-21 10:54:30||3873||3873||3873||3872.5|0
1621594480000|2021-05-21 10:54:40|3874|3872.5|3875|3874|3875|3874.5|3874|3872.5|317
1621594490000|2021-05-21 10:54:50|3874.5|3873.5|3874.5|3874|3875|3874|3874.5|3873.5|0
1621594500000|2021-05-21 10:55:00|3874|3873.5|3874.5|3874|3875|3874.5|3874|3873.5|50
1621594510000|2021-05-21 10:55:10|3875|3874.5|3875.5|3875|3875.5|3875|3874.5|3874|434
1621594520000|2021-05-21 10:55:20|3875|3874.5|3875|3874.5|3875|3875|3875|3874.5|202
1621594530000|2021-05-21 10:55:30|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|621
1621594540000|2021-05-21 10:55:40|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|376
1621594550000|2021-05-21 10:55:50|3875|3874|3875.5|3874.5|3875.5|3875|3875|3874|110
1621594560000|2021-05-21 10:56:00|3875|3874|3874.5|3873.5|3875.5|3874.5|3874.5|3873.5|200
1621594570000|2021-05-21 10:56:10|3874|3873|3874.5|3874|3875|3874.5|3874|3873|280
1621594580000|2021-05-21 10:56:20|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|170
1621594590000|2021-05-21 10:56:30|3873.5|3873|3873.5|3873|3874|3873|3873.5|3872.5|43
1621594600000|2021-05-21 10:56:40|3874|3872.5|3874|3873|3874|3873|3873.5|3872.5|0
1621594610000|2021-05-21 10:56:50|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872|0
1621594620000|2021-05-21 10:57:00|3872.5|3872|3873|3872|3873|3872|3872|3871.5|194
1621594630000|2021-05-21 10:57:10|3872.5|3872.5|3872|3871.5|3873|3872.5|3872|3871.5|120
1621594640000|2021-05-21 10:57:20|3872.5|3871|3872|3871.5|3872.5|3871.5|3872|3871|0
1621594650000|2021-05-21 10:57:30|3872.5|3872|3872|3871.5|3873|3872|3872|3871.5|219
1621594660000|2021-05-21 10:57:40|3871.5|3871|3872|3871|3872|3871|3871.5|3871|0
1621594670000|2021-05-21 10:57:50|3871.5|3870.5|3871|3870|3871.5|3870.5|3871|3870|106
1621594680000|2021-05-21 10:58:00|3870.5|3870.5|3871.5|3870.5|3871.5|3871|3870|3869.5|1502
1621594690000|2021-05-21 10:58:10|3872|3871|3872.5|3871.5|3872.5|3871.5|3872|3871|0
1621594700000|2021-05-21 10:58:20|3873|3872|3874|3873|3874|3873.5|3873|3871.5|181
1621594710000|2021-05-21 10:58:30|3873.5|3872.5|3874|3873|3874|3873.5|3873.5|3872.5|0
1621594720000|2021-05-21 10:58:40|3874.5|3873.5|3873.5|3873|3874.5|3874|3873.5|3873|297
1621594740000|2021-05-21 10:59:00|3874|3873.5|3873|3872|3874.5|3873.5|3872.5|3872|251
1621594750000|2021-05-21 10:59:10|3872.5|3871.5|3873.5|3873|3873.5|3873|3872.5|3871.5|269
1621594760000|2021-05-21 10:59:20|3874|3873.5|3875|3874|3875|3874.5|3874|3873.5|226
1621594770000|2021-05-21 10:59:30|3874.5||3874.5||3874.5||3874.5||0
1621594780000|2021-05-21 10:59:40|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|302
1621594790000|2021-05-21 10:59:50|3874|3873.5|3874.5|3874|3875|3874|3874|3873.5|430
1621594800000|2021-05-21 11:00:00|3875|3874.5|3875.5|3875|3876|3875.5|3875|3874.5|78
1621594810000|2021-05-21 11:00:10|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|794
1621594820000|2021-05-21 11:00:20|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|92
1621594830000|2021-05-21 11:00:30|3876|3875.5|3875.5|3874.5|3876|3875.5|3875.5|3874.5|197
1621594840000|2021-05-21 11:00:40|3876|3875|3875.5|3875|3876|3875.5|3875.5|3874.5|154
1621594850000|2021-05-21 11:00:50|3875|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|231
1621594860000|2021-05-21 11:01:00|3875.5|3874|3874.5|3874|3875.5|3874.5|3874.5|3874|436
1621594870000|2021-05-21 11:01:10|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873.5|650
1621594880000|2021-05-21 11:01:20|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|0
1621594890000|2021-05-21 11:01:30|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|523
1621594900000|2021-05-21 11:01:40|3876.5|3876|3878|3877|3878|3877.5|3876.5|3875.5|463
1621594910000|2021-05-21 11:01:50|3877.5|3876.5|3878|3877|3878|3877.5|3877|3876.5|702
1621594920000|2021-05-21 11:02:00|3877.5|3876.5|3876.5|3876|3877.5|3876.5|3876.5|3876|329
1621594930000|2021-05-21 11:02:10|3877||3877||3877||3876.5||0
1621594940000|2021-05-21 11:02:20|3876.5|3875.5|3876.5|3876|3877|3876|3876|3875.5|0
1621594950000|2021-05-21 11:02:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|0
1621594960000|2021-05-21 11:02:40|||||||||78
1621594970000|2021-05-21 11:02:50|3876.5|3876|3875.5|3875|3876.5|3876|3875.5|3874.5|349
1621594980000|2021-05-21 11:03:00|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|210
1621594990000|2021-05-21 11:03:10|3875|3874|3874.5|3874|3875|3874|3874.5|3874|618
1621595000000|2021-05-21 11:03:20|3875||3875||3875||3875||0
1621595010000|2021-05-21 11:03:30|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|174
1621595020000|2021-05-21 11:03:40|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3875|99
1621595030000|2021-05-21 11:03:50|3876|3875|3877|3876|3877|3876|3875.5|3874.5|1002
1621595040000|2021-05-21 11:04:00|3876.5|3875.5|3875.5|3874.5|3876.5|3875.5|3875|3874.5|582
1621595050000|2021-05-21 11:04:10|3875|3874|3875|3874|3875|3874|3874.5|3874|108
1621595060000|2021-05-21 11:04:20||3874.5||3874.5||3874.5||3874|296
1621595070000|2021-05-21 11:04:30|3875.5|3875|3876|3875.5|3876|3875.5|3875|3874.5|995
1621595080000|2021-05-21 11:04:40|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3875.5|150
1621595090000|2021-05-21 11:04:50|3877|3876.5|3878|3877|3878|3877.5|3877|3876.5|1211
1621595100000|2021-05-21 11:05:00|3877.5|3877.5|3878|3877.5|3878|3877.5|3877.5|3877.5|662
1621595110000|2021-05-21 11:05:10|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|427
1621595120000|2021-05-21 11:05:20|3878|3877.5|3878|3877|3878|3877.5|3878|3877|408
1621595130000|2021-05-21 11:05:30|3878.5|3877.5|3878.5|3878|3879|3878|3878|3877.5|504
1621595140000|2021-05-21 11:05:40|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|212
1621595150000|2021-05-21 11:05:50||3877.5||3877.5||3877.5||3877.5|0
1621595160000|2021-05-21 11:06:00|3878|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|10
1621595170000|2021-05-21 11:06:10|3878|3878|3878|3877.5|3879|3878.5|3878|3877.5|780
1621595180000|2021-05-21 11:06:20|3878.5|3878|3879|3878.5|3880|3879|3878.5|3878|326
1621595190000|2021-05-21 11:06:30|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|14
1621595200000|2021-05-21 11:06:40||3878||3878.5||3878.5||3878|0
1621595210000|2021-05-21 11:06:50|3878.5|3878|3877.5|3877|3879|3878.5|3877.5|3877|307
1621595220000|2021-05-21 11:07:00|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|50
1621595230000|2021-05-21 11:07:10|3878|3877.5|3879|3878|3879|3878|3878|3877.5|925
1621595240000|2021-05-21 11:07:20|3879.5|3878.5|3879.5|3879|3880|3879|3879.5|3878.5|71
1621595250000|2021-05-21 11:07:30|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|106
1621595260000|2021-05-21 11:07:40||3879||3879||3879||3879|0
1621595270000|2021-05-21 11:07:50|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|50
1621595280000|2021-05-21 11:08:00|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|1117
1621595290000|2021-05-21 11:08:10|||||||||131
1621595300000|2021-05-21 11:08:20|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|531
1621595320000|2021-05-21 11:08:40|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|685
1621595340000|2021-05-21 11:09:00||3879||3879||3879||3879|0
1621595350000|2021-05-21 11:09:10|3879|3878.5|3881|3880.5|3881.5|3880.5|3879|3878.5|3177
1621595360000|2021-05-21 11:09:20|3881.5|3880|3881|3880.5|3881.5|3881|3881|3880|1063
1621595370000|2021-05-21 11:09:30|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|383
1621595380000|2021-05-21 11:09:40|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|312
1621595390000|2021-05-21 11:09:50|3882|3881|3882|3881.5|3882|3881.5|3881.5|3880.5|863
1621595400000|2021-05-21 11:10:00|3881.5|3881|3881|3880|3882|3881.5|3880.5|3880|1860
1621595410000|2021-05-21 11:10:10|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3881|3880|0
1621595430000|2021-05-21 11:10:30|3881.5|3881|3881.5|3881|3882.5|3881.5|3881.5|3881|240
1621595440000|2021-05-21 11:10:40|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881|11
1621595460000|2021-05-21 11:11:00|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|1073
1621595470000|2021-05-21 11:11:10|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|411
1621595480000|2021-05-21 11:11:20|||||||||160
1621595490000|2021-05-21 11:11:30|3880|3879.5|3880|3879.5|3881|3880|3879.5|3879|4224
1621595500000|2021-05-21 11:11:40||3879||3879||3879||3879|78
1621595510000|2021-05-21 11:11:50|3879.5||3879.5||3879.5||3879.5||0
1621595520000|2021-05-21 11:12:00|3880|3879.5|3879.5|3878.5|3880|3879.5|3879|3878.5|1755
1621595530000|2021-05-21 11:12:10|3879|3878|3879|3878.5|3879|3878.5|3879|3878|0
1621595540000|2021-05-21 11:12:20|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|250
1621595550000|2021-05-21 11:12:30|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|260
1621595560000|2021-05-21 11:12:40|3879|3878.5|3878.5|3878|3880|3879.5|3878.5|3878|141
1621595570000|2021-05-21 11:12:50|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|501
1621595580000|2021-05-21 11:13:00|3878|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|299
1621595590000|2021-05-21 11:13:10||3878||3877.5||3878||3877.5|0
1621595600000|2021-05-21 11:13:20|3878|3877|3877.5|3877|3878|3877|3877.5|3877|0
1621595610000|2021-05-21 11:13:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876|437
1621595620000|2021-05-21 11:13:40|3877.5|3877|3878.5|3877.5|3878.5|3877.5|3877.5|3876.5|166
1621595630000|2021-05-21 11:13:50|3878|3877|3878|3877|3878.5|3877|3877.5|3877|108
1621595640000|2021-05-21 11:14:00|3877.5|3876.5|3876|3875.5|3877.5|3876.5|3876|3875.5|91
1621595650000|2021-05-21 11:14:10|3876.5|3876|3876.5|3875.5|3876.5|3876|3875.5|3875|100
1621595660000|2021-05-21 11:14:20|3876|3875|3876|3875|3876|3875.5|3875.5|3875|216
1621595670000|2021-05-21 11:14:30|3875.5|3875.5|3875.5|3875|3875.5|3875.5|3875.5|3874.5|505
1621595680000|2021-05-21 11:14:40|3876||3875.5||3876||3875.5||94
1621595690000|2021-05-21 11:14:50|||||||||139
1621595700000|2021-05-21 11:15:00|3876|3875.5|3876|3875.5|3877|3876|3875.5|3875|1306
1621595710000|2021-05-21 11:15:10|3875.5|3875|3875.5|3875|3875.5|3875.5|3875.5|3875|633
1621595720000|2021-05-21 11:15:20|3876|3875.5|3876|3875|3876|3875.5|3876|3875|726
1621595730000|2021-05-21 11:15:30|3875.5|3875.5|3876|3875|3876|3875.5|3875.5|3875|829
1621595740000|2021-05-21 11:15:40|3876.5|3875.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|1230
1621595750000|2021-05-21 11:15:50|3876|3875|3876.5|3875.5|3876.5|3876|3876|3875|150
1621595760000|2021-05-21 11:16:00|3876|3876|3876.5|3875.5|3876.5|3876|3876|3875.5|6
1621595770000|2021-05-21 11:16:10|3876||3876.5||3876.5||3876||0
1621595780000|2021-05-21 11:16:20|3876||3876.5||3876.5||3876||0
1621595790000|2021-05-21 11:16:30|3877|3876|3877.5|3877|3878|3877|3876.5|3876|738
1621595800000|2021-05-21 11:16:40|3877|3876.5|3877.5|3877|3878|3877.5|3877|3876.5|715
1621595810000|2021-05-21 11:16:50|3877|3876.5|3877|3876|3877.5|3877|3876.5|3876|405
1621595820000|2021-05-21 11:17:00|3877.5|3876.5|3877|3876|3877.5|3877|3876.5|3876|3418
1621595830000|2021-05-21 11:17:10|3876.5|3876.5|3877|3876|3877|3876.5|3876.5|3876|0
1621595840000|2021-05-21 11:17:20|3876.5||3876.5||3877||3876.5||0
1621595850000|2021-05-21 11:17:30|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|2100
1621595860000|2021-05-21 11:17:40|3876.5|3876|3876.5|3876|3877|3876|3876|3875.5|737
1621595870000|2021-05-21 11:17:50||3875.5||3875.5||3876||3875.5|131
1621595880000|2021-05-21 11:18:00|3877|3876|3877.5|3876.5|3877.5|3876.5|3876.5|3875.5|0
1621595890000|2021-05-21 11:18:10|3877|3877|3877|3876.5|3877|3877|3877|3876.5|0
1621595900000|2021-05-21 11:18:20|||||||||60
1621595910000|2021-05-21 11:18:30|3877.5|3877|3878.5|3877.5|3878.5|3878|3877.5|3877|328
1621595920000|2021-05-21 11:18:40|3878|3877|3877|3876.5|3878|3877|3877|3876.5|709
1621595930000|2021-05-21 11:18:50|3876.5|3876|3877|3876|3877|3876|3876|3875.5|1123
1621595940000|2021-05-21 11:19:00|3876.5|3875.5|3876|3875.5|3877|3876|3876|3875.5|6
1621595950000|2021-05-21 11:19:10||3875||3875.5||3875.5||3875|0
1621595960000|2021-05-21 11:19:20||3875||3875.5||3875.5||3875|0
1621595970000|2021-05-21 11:19:30|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|91
1621595980000|2021-05-21 11:19:40|3876||3875.5||3876||3875.5||0
1621595990000|2021-05-21 11:19:50|3875|3874.5|3875|3874|3875|3874.5|3875|3874|225
1621596000000|2021-05-21 11:20:00|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|243
1621596010000|2021-05-21 11:20:10|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|331
1621596020000|2021-05-21 11:20:20|3875.5|3875|3875.5|3874.5|3875.5|3875|3875.5|3874.5|0
1621596030000|2021-05-21 11:20:30|3875|3874|3875|3874|3875|3874|3874.5|3874|0
1621596040000|2021-05-21 11:20:40|3874.5|3873.5|3874|3873.5|3875|3873.5|3874|3873.5|153
1621596050000|2021-05-21 11:20:50||3873||3873.5||3873.5||3873|0
1621596060000|2021-05-21 11:21:00|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|0
1621596090000|2021-05-21 11:21:30|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|562
1621596100000|2021-05-21 11:21:40|3873|3872.5|3872|3871.5|3873|3872.5|3872|3871|933
1621596110000|2021-05-21 11:21:50|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3871.5|354
1621596120000|2021-05-21 11:22:00|3873|3871.5|3873.5|3873|3873.5|3873|3873|3871.5|614
1621596130000|2021-05-21 11:22:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1621596140000|2021-05-21 11:22:20|3874|3873|3874|3873.5|3874|3873.5|3874|3873|63
1621596150000|2021-05-21 11:22:30|3873.5|3873|3872.5|3872|3873.5|3873|3872.5|3872|651
1621596160000|2021-05-21 11:22:40|3873||3873||3873||3873||0
1621596170000|2021-05-21 11:22:50|3873.5|3872.5|3874|3873|3874.5|3874|3873.5|3872.5|1074
1621596180000|2021-05-21 11:23:00|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|213
1621596190000|2021-05-21 11:23:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1621596200000|2021-05-21 11:23:20|3874|3873|3874|3873.5|3874.5|3874|3874|3873|0
1621596210000|2021-05-21 11:23:30|3874.5||3874.5||3874.5||3874.5||0
1621596230000|2021-05-21 11:23:50|3875|3874|3875|3874.5|3875|3874.5|3875|3874|108
1621596240000|2021-05-21 11:24:00|3874.5|3874|3874|3873.5|3874.5|3874.5|3874|3873.5|532
1621596250000|2021-05-21 11:24:10|3874.5|3874|3874|3873.5|3875|3874.5|3874|3873.5|570
1621596260000|2021-05-21 11:24:20|3874.5|3874|3874.5|3874|3875|3874|3874.5|3874|0
1621596270000|2021-05-21 11:24:30|3875|3874.5|3875.5|3874.5|3875.5|3875|3874.5|3874|276
1621596280000|2021-05-21 11:24:40|3875|3874|3875.5|3874.5|3875.5|3874.5|3874.5|3874|231
1621596300000|2021-05-21 11:25:00|3875|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|117
1621596310000|2021-05-21 11:25:10|3876|3875|3875.5|3874.5|3876|3875.5|3875.5|3874.5|305
1621596320000|2021-05-21 11:25:20||3875||3875||3875||3875|0
1621596330000|2021-05-21 11:25:30|3875|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|776
1621596340000|2021-05-21 11:25:40|3875.5|3875|3875.5|3874.5|3875.5|3875|3875.5|3874.5|2
1621596350000|2021-05-21 11:25:50|3875||3875.5||3875.5||3875||0
1621596360000|2021-05-21 11:26:00|3875|3875|3875|3874.5|3875.5|3875|3875|3874.5|92
1621596370000|2021-05-21 11:26:10||3874||3874||3874||3874|0
1621596380000|2021-05-21 11:26:20|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875.5|3874.5|174
1621596390000|2021-05-21 11:26:30||3875||3875||3875||3875|0
1621596400000|2021-05-21 11:26:40|||||||||1
1621596410000|2021-05-21 11:26:50|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875|2074
1621596420000|2021-05-21 11:27:00|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|755
1621596430000|2021-05-21 11:27:10|3875.5|3875|3876.5|3876|3876.5|3876|3875.5|3875|223
1621596440000|2021-05-21 11:27:20|3876|3875.5|3876.5|3875.5|3877|3876|3876|3875.5|133
1621596480000|2021-05-21 11:28:00|3877|3876|3877|3876.5|3877|3876.5|3876.5|3876|705
1621596490000|2021-05-21 11:28:10|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|0
1621596500000|2021-05-21 11:28:20|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|0
1621596520000|2021-05-21 11:28:40|3877.5||3877||3877.5||3877||456
1621596530000|2021-05-21 11:28:50|3877.5|3877|3878|3877.5|3878.5|3877.5|3877.5|3877|270
1621596540000|2021-05-21 11:29:00|3878.5|3878|3878.5|3877.5|3879|3878.5|3878|3877.5|2277
1621596550000|2021-05-21 11:29:10|3879|3878|3879|3878|3879|3878.5|3878.5|3878|946
1621596560000|2021-05-21 11:29:20|3878.5|3878.5|3878.5|3878|3879|3878.5|3878|3877.5|4347
1621596570000|2021-05-21 11:29:30|||||||||1
1621596580000|2021-05-21 11:29:40|3879|3878.5|3879.5|3879|3880|3879|3879|3878.5|2575
1621596590000|2021-05-21 11:29:50|3879|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|155
1621596600000|2021-05-21 11:30:00|3879|3878|3878.5|3878|3879|3878|3878.5|3878|220
1621596610000|2021-05-21 11:30:10|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|91
1621596620000|2021-05-21 11:30:20|3879.5|3878|3879.5|3878.5|3879.5|3879|3879.5|3878|83
1621596630000|2021-05-21 11:30:30||3879||3879||3879||3879|0
1621596640000|2021-05-21 11:30:40||3878.5||3878.5||3878.5||3878.5|0
1621596650000|2021-05-21 11:30:50|3879|3879|3879|3878.5|3879|3879|3879|3878.5|0
1621596660000|2021-05-21 11:31:00|3879.5|3878|3879|3878.5|3879.5|3878.5|3879|3878|0
1621596670000|2021-05-21 11:31:10|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|0
1621596680000|2021-05-21 11:31:20|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|149
1621596690000|2021-05-21 11:31:30|3879.5|3879|3880|3879|3880|3879|3879.5|3879|271
1621596710000|2021-05-21 11:31:50|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|150
1621596720000|2021-05-21 11:32:00||3879.5||3879||3879.5||3879|0
1621596730000|2021-05-21 11:32:10|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|91
1621596740000|2021-05-21 11:32:20|3879.5|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|0
1621596750000|2021-05-21 11:32:30|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|67
1621596760000|2021-05-21 11:32:40|3879|3878|3879|3878|3879|3878|3879|3878|0
1621596770000|2021-05-21 11:32:50|3878.5|3877.5|3878.5|3877.5|3879|3877.5|3878|3877.5|377
1621596780000|2021-05-21 11:33:00|3878||3878||3878.5||3878||230
1621596790000|2021-05-21 11:33:10|3877.5|3877|3878|3877|3878|3877.5|3877.5|3877|198
1621596800000|2021-05-21 11:33:20|3877.5|3876.5|3877.5|3876.5|3878|3876.5|3877.5|3876.5|0
1621596810000|2021-05-21 11:33:30|3878|3877|3878|3877.5|3878|3877.5|3878|3877|7
1621596830000|2021-05-21 11:33:50|3878.5|3878|3878.5|3877.5|3879|3878.5|3878|3877.5|241
1621596840000|2021-05-21 11:34:00|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|374
1621596850000|2021-05-21 11:34:10|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|0
1621596870000|2021-05-21 11:34:30|3879.5|3879|3879|3878.5|3880|3879.5|3879|3878.5|927
1621596880000|2021-05-21 11:34:40|3878.5|3878|3879.5|3878.5|3879.5|3878.5|3878.5|3878|451
1621596890000|2021-05-21 11:34:50|3879||3879||3879||3879||0
1621596910000|2021-05-21 11:35:10|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|0
1621596920000|2021-05-21 11:35:20|3878.5|3878|3879|3878|3879|3878|3878.5|3878|0
1621596930000|2021-05-21 11:35:30|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|275
1621596940000|2021-05-21 11:35:40|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|0
1621596950000|2021-05-21 11:35:50||3878||3878||3878||3878|0
1621596960000|2021-05-21 11:36:00|3878|3877.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|1769
1621596970000|2021-05-21 11:36:10|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|62
1621596980000|2021-05-21 11:36:20|3877|3877|3877|3876.5|3877.5|3877|3877|3876.5|497
1621596990000|2021-05-21 11:36:30|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876|905
1621597000000|2021-05-21 11:36:40|3876.5|3876|3877|3876.5|3877.5|3877|3876.5|3876|609
1621597010000|2021-05-21 11:36:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|900
1621597020000|2021-05-21 11:37:00|3877|3876.5|3877.5|3876.5|3877.5|3877|3877|3876|26
1621597030000|2021-05-21 11:37:10|||||||||301
1621597040000|2021-05-21 11:37:20|3878|3877|3878|3877|3878|3877.5|3877.5|3877|3268
1621597050000|2021-05-21 11:37:30|3877.5|3876.5|3877|3876|3877.5|3876.5|3877|3876|0
1621597060000|2021-05-21 11:37:40||3876.5||3876||3876.5||3876|0
1621597070000|2021-05-21 11:37:50|3876.5|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|214
1621597080000|2021-05-21 11:38:00|3877|3876.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|1192
1621597090000|2021-05-21 11:38:10||3876||3876||3876||3876|0
1621597100000|2021-05-21 11:38:20|3877|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|138
1621597110000|2021-05-21 11:38:30|3876.5|3876|3877|3876|3877|3876|3876.5|3876|0
1621597120000|2021-05-21 11:38:40|3877.5|3876.5|3877.5|3876.5|3878|3877.5|3877|3876|567
1621597130000|2021-05-21 11:38:50|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|187
1621597140000|2021-05-21 11:39:00|3877||3877||3877.5||3877||0
1621597150000|2021-05-21 11:39:10|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|891
1621597160000|2021-05-21 11:39:20|3877.5|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|70
1621597170000|2021-05-21 11:39:30|3878|3877|3878.5|3878|3878.5|3878|3878|3877|1334
1621597180000|2021-05-21 11:39:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|0
1621597190000|2021-05-21 11:39:50|3877.5|3877|3878|3877|3878|3877|3877.5|3877|325
1621597200000|2021-05-21 11:40:00|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876|170
1621597210000|2021-05-21 11:40:10|3878|3877|3878|3877|3878|3877.5|3877.5|3877|619
1621597220000|2021-05-21 11:40:20|3878.5|3877.5|3879.5|3879|3880|3879.5|3878|3877.5|811
1621597230000|2021-05-21 11:40:30|3880|3879.5|3881.5|3881|3882|3881|3880|3879.5|5363
1621597240000|2021-05-21 11:40:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621597250000|2021-05-21 11:40:50|3880.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3880|244
1621597260000|2021-05-21 11:41:00|3880.5|3880|3880|3879.5|3881|3880.5|3880|3879.5|241
1621597270000|2021-05-21 11:41:10|3879.5|3878.5|3879|3878.5|3880|3879.5|3879|3878.5|4243
1621597280000|2021-05-21 11:41:20|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|150
1621597290000|2021-05-21 11:41:30|3879|3878.5|3878.5|3878|3879.5|3879|3878.5|3878|18
1621597300000|2021-05-21 11:41:40|3879|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|891
1621597310000|2021-05-21 11:41:50|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|153
1621597320000|2021-05-21 11:42:00|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|352
1621597330000|2021-05-21 11:42:10|3881.5|3881|3882|3881|3882|3881|3881.5|3881|204
1621597340000|2021-05-21 11:42:20|3881.5|3881.5|3883|3882|3883|3882|3881.5|3881.5|401
1621597350000|2021-05-21 11:42:30|3882.5|3882.5|3883.5|3882.5|3883.5|3883|3882.5|3882.5|758
1621597360000|2021-05-21 11:42:40|3883|3882|3882.5|3882|3883|3882|3882.5|3882|174
1621597370000|2021-05-21 11:42:50|3883||3882.5||3883||3882.5||10
1621597380000|2021-05-21 11:43:00|3883|3881.5|3882|3881.5|3883|3881.5|3881.5|3881|396
1621597390000|2021-05-21 11:43:10|3882.5|3882|3883.5|3882.5|3883.5|3883|3882.5|3882|942
1621597400000|2021-05-21 11:43:20|3884|3883|3884|3883|3884|3883.5|3883.5|3882.5|266
1621597410000|2021-05-21 11:43:30|3883.5|3883.5|3884|3883|3884|3883.5|3883.5|3883|0
1621597420000|2021-05-21 11:43:40|3883.5|3883.5|3884|3883|3884|3883.5|3883.5|3883|0
1621597430000|2021-05-21 11:43:50|3883.5|3882.5|3883.5|3883|3884|3883.5|3883.5|3882.5|78
1621597440000|2021-05-21 11:44:00|3884|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|238
1621597450000|2021-05-21 11:44:10|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3882.5|930
1621597460000|2021-05-21 11:44:20|3885.5|3885|3885|3884.5|3886|3885|3885|3884|9100
1621597470000|2021-05-21 11:44:30|3884.5|3884|3885|3884|3885|3884.5|3884.5|3883.5|1512
1621597480000|2021-05-21 11:44:40|3884.5|3884.5|3884.5|3883.5|3885.5|3884.5|3884.5|3883.5|962
1621597490000|2021-05-21 11:44:50|3884|3884|3884|3883.5|3884.5|3884|3884|3883.5|434
1621597500000|2021-05-21 11:45:00|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|0
1621597510000|2021-05-21 11:45:10|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|0
1621597520000|2021-05-21 11:45:20|3885|3884|3884.5|3883.5|3885.5|3884.5|3884.5|3883.5|631
1621597530000|2021-05-21 11:45:30||3884||3884||3884||3884|2
1621597540000|2021-05-21 11:45:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|173
1621597550000|2021-05-21 11:45:50|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|0
1621597560000|2021-05-21 11:46:00|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|0
1621597570000|2021-05-21 11:46:10|3885|3884.5|3885|3884.5|3885.5|3885|3885|3884|460
1621597590000|2021-05-21 11:46:30|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884.5|220
1621597600000|2021-05-21 11:46:40|3884.5|3884|3884.5|3884|3884.5|3884.5|3884.5|3883.5|9
1621597640000|2021-05-21 11:47:20|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|232
1621597650000|2021-05-21 11:47:30|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|256
1621597670000|2021-05-21 11:47:50|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|404
1621597680000|2021-05-21 11:48:00|3882.5|3882|3883|3882|3883|3882|3882.5|3882|102
1621597690000|2021-05-21 11:48:10|3882.5|3882.5|3883|3882|3883|3882.5|3882.5|3882|376
1621597700000|2021-05-21 11:48:20|3882.5|3881.5|3883|3882|3883|3882|3882.5|3881.5|0
1621597710000|2021-05-21 11:48:30|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|0
1621597740000|2021-05-21 11:49:00|3882.5|3882|3883|3882|3883|3882|3882.5|3882|165
1621597750000|2021-05-21 11:49:10|3882.5|3881.5|3882.5|3882|3883|3882|3882|3881.5|1
1621597760000|2021-05-21 11:49:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|400
1621597770000|2021-05-21 11:49:30||3881.5||3882||3882||3881.5|0
1621597780000|2021-05-21 11:49:40|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|371
1621597790000|2021-05-21 11:49:50|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|192
1621597800000|2021-05-21 11:50:00|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|128
1621597820000|2021-05-21 11:50:20|3882.5|3882|3883|3882|3883|3882|3882.5|3882|12
1621597830000|2021-05-21 11:50:30|3882.5||3883||3883||3882.5||0
1621597840000|2021-05-21 11:50:40|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|0
1621597860000|2021-05-21 11:51:00|||||||||1
1621597870000|2021-05-21 11:51:10|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|0
1621597890000|2021-05-21 11:51:30|||||||||186
1621597910000|2021-05-21 11:51:50|3883.5|3883|3883.5|3883|3884|3883|3883.5|3883|83
1621597920000|2021-05-21 11:52:00|||||||||271
1621597930000|2021-05-21 11:52:10|3884||3884||3884||3884||0
1621597940000|2021-05-21 11:52:20|3883.5|3883.5|3884|3883.5|3884|3883.5|3883.5|3883.5|83
1621597950000|2021-05-21 11:52:30|3884.5|3884|3885.5|3885|3886|3885|3884.5|3884|590
1621597960000|2021-05-21 11:52:40|3886||3885.5||3886||3885.5||363
1621597980000|2021-05-21 11:53:00|||||||||64
1621597990000|2021-05-21 11:53:10|3886|3885.5|3886|3885.5|3886.5|3886|3886|3885.5|171
1621598000000|2021-05-21 11:53:20|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|392
1621598010000|2021-05-21 11:53:30|3886.5|3886|3886|3885|3886.5|3886|3886|3885|66
1621598020000|2021-05-21 11:53:40||3885.5||3885.5||3885.5||3885.5|0
1621598030000|2021-05-21 11:53:50|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|0
1621598040000|2021-05-21 11:54:00|3886.5|3885.5|3886.5|3886|3886.5|3886|3886|3885|153
1621598050000|2021-05-21 11:54:10|3887||3886.5||3887||3886.5||770
1621598060000|2021-05-21 11:54:20|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|129
1621598070000|2021-05-21 11:54:30|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|453
1621598080000|2021-05-21 11:54:40|3886.5|3886|3886.5|3886|3887|3886.5|3886.5|3886|650
1621598090000|2021-05-21 11:54:50|3887||3886.5||3887||3886.5||980
1621598100000|2021-05-21 11:55:00|3886|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|270
1621598110000|2021-05-21 11:55:10|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|0
1621598120000|2021-05-21 11:55:20|3886|3885|3885.5|3885|3886|3885.5|3885.5|3885|110
1621598130000|2021-05-21 11:55:30|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|21
1621598140000|2021-05-21 11:55:40|3885.5|3885|3886|3885|3886|3885|3885.5|3885|91
1621598150000|2021-05-21 11:55:50|3885.5|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|649
1621598160000|2021-05-21 11:56:00|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|169
1621598170000|2021-05-21 11:56:10|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|52
1621598180000|2021-05-21 11:56:20|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|471
1621598190000|2021-05-21 11:56:30|3886|3885.5|3886|3885|3886|3885.5|3886|3885|258
1621598200000|2021-05-21 11:56:40|||||||||200
1621598230000|2021-05-21 11:57:10|3885.5|3884.5|3885|3884|3885.5|3884.5|3884.5|3883.5|1128
1621598250000|2021-05-21 11:57:30|3885.5|3884.5|3885.5|3885|3886|3885.5|3885.5|3884.5|621
1621598260000|2021-05-21 11:57:40||3884.5||3884.5||3884.5||3884.5|133
1621598270000|2021-05-21 11:57:50|3885|3884|3886|3885.5|3886|3885.5|3885|3884|734
1621598280000|2021-05-21 11:58:00|3886.5|3886|3886.5|3885.5|3887|3886|3886|3885.5|291
1621598290000|2021-05-21 11:58:10|3886|3886|3886|3885.5|3886.5|3886|3885.5|3885|530
1621598300000|2021-05-21 11:58:20|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|10
1621598310000|2021-05-21 11:58:30|3887|3886|3887.5|3887|3887.5|3887|3887|3886|98
1621598320000|2021-05-21 11:58:40|3888|3887.5|3887.5|3886.5|3888.5|3887.5|3887|3886.5|2366
1621598330000|2021-05-21 11:58:50||3887||3887||3887||3886.5|45
1621598340000|2021-05-21 11:59:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|175
1621598350000|2021-05-21 11:59:10||3887||3887.5||3887.5||3887|163
1621598360000|2021-05-21 11:59:20|3888.5|3888|3888|3887|3888.5|3888|3888|3887|459
1621598370000|2021-05-21 11:59:30|3887.5|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|287
1621598380000|2021-05-21 11:59:40|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|1057
1621598390000|2021-05-21 11:59:50|3888.5|3887|3888|3887.5|3888.5|3887.5|3887.5|3887|385
1621598400000|2021-05-21 12:00:00|3888.5|3888|3887.5|3887|3889|3888.5|3887.5|3887|1705
1621598410000|2021-05-21 12:00:10|3888|3886.5|3886.5|3885.5|3888|3887|3886.5|3885.5|266
1621598420000|2021-05-21 12:00:20|3886|3886|3885.5|3885|3886|3886|3885.5|3884.5|0
1621598430000|2021-05-21 12:00:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|267
1621598440000|2021-05-21 12:00:40|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|0
1621598450000|2021-05-21 12:00:50|3885|3885|3884.5|3884|3885|3885|3884.5|3884|1125
1621598460000|2021-05-21 12:01:00||3883.5||3884||3884||3883.5|0
1621598470000|2021-05-21 12:01:10|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3882.5|0
1621598480000|2021-05-21 12:01:20|3884|3882.5|3883.5|3882.5|3884|3882.5|3883.5|3882.5|0
1621598490000|2021-05-21 12:01:30|3884|3883|3884|3883|3884|3883.5|3883.5|3883|297
1621598500000|2021-05-21 12:01:40|3883.5|3883.5|3883.5|3882.5|3884|3883.5|3883.5|3882.5|1902
1621598510000|2021-05-21 12:01:50||3883||3882.5||3883||3882.5|0
1621598520000|2021-05-21 12:02:00|3883|3883|3882.5|3882|3883|3883|3882.5|3881.5|7
1621598530000|2021-05-21 12:02:10|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|91
1621598540000|2021-05-21 12:02:20|3882|3881.5|3881.5|3880.5|3882|3881.5|3881.5|3880.5|435
1621598550000|2021-05-21 12:02:30|3881|3880|3882.5|3881.5|3882.5|3882|3881|3880|814
1621598560000|2021-05-21 12:02:40|3882|3881|3881|3880.5|3882|3881|3881|3880.5|0
1621598570000|2021-05-21 12:02:50|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|174
1621598580000|2021-05-21 12:03:00|3881.5||3881||3881.5||3881||997
1621598590000|2021-05-21 12:03:10|||||||||1
1621598600000|2021-05-21 12:03:20|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|86
1621598610000|2021-05-21 12:03:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|22
1621598620000|2021-05-21 12:03:40|3881.5|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|87
1621598630000|2021-05-21 12:03:50|3882|3881|3882.5|3882|3882.5|3882|3882|3881|891
1621598640000|2021-05-21 12:04:00|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|597
1621598650000|2021-05-21 12:04:10|3882|3881.5|3882|3881|3882|3881.5|3881.5|3881|556
1621598660000|2021-05-21 12:04:20|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|250
1621598670000|2021-05-21 12:04:30|3882|3881|3881.5|3881|3882|3881|3881.5|3880.5|104
1621598680000|2021-05-21 12:04:40|3882|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|91
1621598690000|2021-05-21 12:04:50|3883.5||3883.5||3883.5||3883.5||471
1621598700000|2021-05-21 12:05:00||3883||3883||3883||3883|0
1621598710000|2021-05-21 12:05:10|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|437
1621598720000|2021-05-21 12:05:20|3883.5|3882|3883.5|3882.5|3883.5|3883|3883.5|3882|91
1621598730000|2021-05-21 12:05:30|3884|3883|3884.5|3883.5|3884.5|3884|3884|3883|691
1621598740000|2021-05-21 12:05:40|3884|3883|3884|3883.5|3884|3883.5|3884|3883|0
1621598750000|2021-05-21 12:05:50|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|232
1621598760000|2021-05-21 12:06:00|3885|3884|3885.5|3884.5|3885.5|3885|3885|3883.5|285
1621598770000|2021-05-21 12:06:10|3886|3885|3885.5|3884.5|3886|3885.5|3885.5|3884.5|116
1621598780000|2021-05-21 12:06:20|3886|3885|3886.5|3886|3887|3886.5|3886|3885|1234
1621598790000|2021-05-21 12:06:30|3887|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|130
1621598800000|2021-05-21 12:06:40||3887||3887||3887||3886.5|0
1621598810000|2021-05-21 12:06:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886|564
1621598820000|2021-05-21 12:07:00|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|1277
1621598830000|2021-05-21 12:07:10|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|288
1621598840000|2021-05-21 12:07:20|3886.5|3886|3886|3885|3886.5|3886|3885.5|3885|444
1621598850000|2021-05-21 12:07:30|3886.5|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|649
1621598860000|2021-05-21 12:07:40|3887|3886.5|3887|3886.5|3887|3886.5|3886.5|3886|284
1621598870000|2021-05-21 12:07:50|3886.5|3886|3887|3886|3887|3886.5|3886.5|3886|554
1621598880000|2021-05-21 12:08:00|3887.5|3886.5|3887|3886|3887.5|3887|3887|3886|164
1621598890000|2021-05-21 12:08:10|3887.5|3886.5|3888|3887|3888|3887.5|3887.5|3886.5|188
1621598900000|2021-05-21 12:08:20|3887.5||3888||3888||3887.5||0
1621598910000|2021-05-21 12:08:30|3888.5|3887.5|3889|3888|3889|3888|3888.5|3887.5|917
1621598920000|2021-05-21 12:08:40|3888.5|3887.5|3889|3888.5|3889.5|3889|3887.5|3887|10130
1621598930000|2021-05-21 12:08:50|3889.5|3888|3889.5|3888.5|3889.5|3889|3889.5|3888|264
1621598940000|2021-05-21 12:09:00||3889||3889||3889||3889|2000
1621598950000|2021-05-21 12:09:10|3889|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|1185
1621598960000|2021-05-21 12:09:20|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888|197
1621598970000|2021-05-21 12:09:30|3889.5|3889|3889.5|3888.5|3890|3889|3889.5|3888.5|773
1621598980000|2021-05-21 12:09:40|3889|3888|3889|3888|3889|3888.5|3888.5|3888|0
1621598990000|2021-05-21 12:09:50|3888.5|3888.5|3888.5|3888|3888.5|3888.5|3888.5|3888|0
1621599000000|2021-05-21 12:10:00|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888|176
1621599010000|2021-05-21 12:10:10||3889||3889||3889||3889|5
1621599020000|2021-05-21 12:10:20|3889|3888.5|3888|3887.5|3889|3888.5|3888|3887.5|2000
1621599030000|2021-05-21 12:10:30|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|203
1621599040000|2021-05-21 12:10:40|3889|3887.5|3888.5|3888|3889|3888|3888.5|3887.5|0
1621599050000|2021-05-21 12:10:50||3887.5||3887.5||3887.5||3887.5|0
1621599060000|2021-05-21 12:11:00|3888|3887|3888.5|3887.5|3888.5|3887.5|3888|3887|126
1621599070000|2021-05-21 12:11:10|3888|3887|3888|3887|3888|3887|3887.5|3887|0
1621599080000|2021-05-21 12:11:20|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|309
1621599090000|2021-05-21 12:11:30||3888||3888||3888||3888|0
1621599100000|2021-05-21 12:11:40|3889|3887.5|3889|3888.5|3889|3888.5|3889|3887.5|0
1621599110000|2021-05-21 12:11:50|3889.5|3888|3888.5|3888|3889.5|3888|3888.5|3888|355
1621599120000|2021-05-21 12:12:00|3889|3887.5|3889|3888|3889.5|3888.5|3889|3887.5|645
1621599140000|2021-05-21 12:12:20|3888.5|3887.5|3888.5|3888|3888.5|3888|3888.5|3887.5|0
1621599150000|2021-05-21 12:12:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|42
1621599160000|2021-05-21 12:12:40|||||||||78
1621599170000|2021-05-21 12:12:50|3888.5|3887|3888.5|3888|3888.5|3888|3888.5|3887|525
1621599180000|2021-05-21 12:13:00|3888|3887.5|3888|3887|3888.5|3887.5|3888|3887|1142
1621599190000|2021-05-21 12:13:10|3887.5|3887.5|3888|3887|3888.5|3888|3887.5|3887|484
1621599200000|2021-05-21 12:13:20||3887.5||3887.5||3887.5||3887|0
1621599210000|2021-05-21 12:13:30|3888.5|3888|3888.5|3888|3889|3888.5|3888|3887.5|75
1621599220000|2021-05-21 12:13:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|0
1621599230000|2021-05-21 12:13:50|3888|3887|3887.5|3887|3888|3887|3887.5|3887|0
1621599240000|2021-05-21 12:14:00|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|65
1621599260000|2021-05-21 12:14:20|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|256
1621599280000|2021-05-21 12:14:40|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|351
1621599290000|2021-05-21 12:14:50|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|251
1621599300000|2021-05-21 12:15:00|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|464
1621599310000|2021-05-21 12:15:10|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|116
1621599320000|2021-05-21 12:15:20|||||||||25
1621599330000|2021-05-21 12:15:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|0
1621599340000|2021-05-21 12:15:40|||||||||100
1621599350000|2021-05-21 12:15:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|446
1621599360000|2021-05-21 12:16:00|3888|3887.5|3888|3887|3888|3887.5|3887.5|3887|171
1621599370000|2021-05-21 12:16:10|3887.5||3888||3888||3887.5||0
1621599380000|2021-05-21 12:16:20|3887.5|3887.5|3887.5|3886.5|3887.5|3887.5|3887|3886.5|85
1621599390000|2021-05-21 12:16:30|3887||3887.5||3887.5||3887||41
1621599400000|2021-05-21 12:16:40|3887|3887|3887.5|3886.5|3887.5|3887|3887|3886.5|0
1621599420000|2021-05-21 12:17:00|3888|3887|3888|3887.5|3888|3887.5|3888|3887|281
1621599450000|2021-05-21 12:17:30|3887.5|3887|3887|3886|3887.5|3887|3887|3886|91
1621599460000|2021-05-21 12:17:40|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|0
1621599470000|2021-05-21 12:17:50|3887||3887.5||3887.5||3887||0
1621599480000|2021-05-21 12:18:00|3887|3887|3887.5|3886.5|3888|3887.5|3887|3886.5|268
1621599490000|2021-05-21 12:18:10|3888|3887|3888|3887.5|3888|3887.5|3888|3887|0
1621599500000|2021-05-21 12:18:20|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|1287
1621599510000|2021-05-21 12:18:30|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886|169
1621599520000|2021-05-21 12:18:40||3886||3886.5||3886.5||3886|0
1621599530000|2021-05-21 12:18:50|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|239
1621599540000|2021-05-21 12:19:00|3888||3888||3888||3888||0
1621599550000|2021-05-21 12:19:10|3887.5||3888||3888||3887.5||12
1621599560000|2021-05-21 12:19:20|3887.5|3886.5|3887|3886.5|3887.5|3887|3887|3886.5|493
1621599570000|2021-05-21 12:19:30|3887.5||3887||3887.5||3887||83
1621599580000|2021-05-21 12:19:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|1069
1621599590000|2021-05-21 12:19:50|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|435
1621599600000|2021-05-21 12:20:00|3887|3886|3887|3886.5|3887.5|3887|3887|3886|1133
1621599620000|2021-05-21 12:20:20|3887.5|3887|3887|3886|3887.5|3887|3887|3886|322
1621599630000|2021-05-21 12:20:30||3886.5||3886||3886.5||3886|65
1621599640000|2021-05-21 12:20:40|3886.5|3886.5|3886.5|3885.5|3886.5|3886.5|3886.5|3885.5|9
1621599650000|2021-05-21 12:20:50|3886|3885|3885.5|3884.5|3886.5|3885|3885.5|3884.5|6
1621599660000|2021-05-21 12:21:00|3885|3885|3885|3884|3885|3885|3885|3884|0
1621599670000|2021-05-21 12:21:10|3885.5|3884.5|3886|3885.5|3886|3885.5|3885.5|3884.5|704
1621599680000|2021-05-21 12:21:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|91
1621599690000|2021-05-21 12:21:30||3884.5||3884.5||3884.5||3884.5|0
1621599700000|2021-05-21 12:21:40|3886|3885|3886|3885.5|3886|3885.5|3886|3885|376
1621599710000|2021-05-21 12:21:50|3886.5|3886|3886|3885|3886.5|3886|3886|3885|1380
1621599720000|2021-05-21 12:22:00|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884.5|91
1621599730000|2021-05-21 12:22:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|91
1621599740000|2021-05-21 12:22:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|35
1621599750000|2021-05-21 12:22:30|3884.5|3884|3884|3883|3884.5|3884|3884|3883|180
1621599760000|2021-05-21 12:22:40|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|15
1621599770000|2021-05-21 12:22:50|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|1085
1621599790000|2021-05-21 12:23:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|668
1621599810000|2021-05-21 12:23:30|3885|3884.5|3885|3884|3885.5|3885|3885|3884|472
1621599820000|2021-05-21 12:23:40|3884.5|3884.5|3883.5|3883|3884.5|3884.5|3883.5|3883|611
1621599830000|2021-05-21 12:23:50|3884|3883.5|3882.5|3881.5|3884|3883.5|3882.5|3881.5|380
1621599840000|2021-05-21 12:24:00|3883|3882|3883|3882|3883.5|3882.5|3883|3882|769
1621599850000|2021-05-21 12:24:10|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|0
1621599860000|2021-05-21 12:24:20|3882.5|3881.5|3882.5|3882|3882.5|3882|3882.5|3881.5|0
1621599880000|2021-05-21 12:24:40|3882|3881.5|3882|3881|3882|3881.5|3882|3881|311
1621599890000|2021-05-21 12:24:50|3881.5||3881.5||3882||3881.5||100
1621599900000|2021-05-21 12:25:00|3882|3881.5|3882|3881|3882|3881.5|3882|3881|299
1621599910000|2021-05-21 12:25:10|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881|130
1621599920000|2021-05-21 12:25:20|3882||3882||3882.5||3882||0
1621580400000|2021-05-21 07:00:00|3863.5|3860.5|3861.5|3860|3863.5|3860.5|3860.5|3856.5|69858
1621599930000|2021-05-21 12:25:30|3882.5||3882.5||3882.5||3882||0
1621599940000|2021-05-21 12:25:40||3882||3882||3882||3882|0
1621580410000|2021-05-21 07:00:10|3861|3856.5|3863|3860.5|3863|3860.5|3860.5|3856.5|4351
1621599960000|2021-05-21 12:26:00|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|313
1621580420000|2021-05-21 07:00:20|3863.5|3861|3864|3862|3865|3863.5|3862.5|3861|1573
1621599970000|2021-05-21 12:26:10|3883|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3881.5|990
1621599980000|2021-05-21 12:26:20|3882.5|3882|3883|3882|3883|3882|3882.5|3881.5|190
1621580430000|2021-05-21 07:00:30|3863.5|3861.5|3861|3859.5|3863.5|3862|3861|3859.5|3146
1621600010000|2021-05-21 12:26:50|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|0
1621580440000|2021-05-21 07:00:40||3859||3860||3860||3859|113
1621600020000|2021-05-21 12:27:00|3882|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|985
1621580450000|2021-05-21 07:00:50|3860.5|3859.5|3861.5|3860|3862|3860|3860.5|3859.5|631
1621600030000|2021-05-21 12:27:10|3881||3881||3881||3881||200
1621600040000|2021-05-21 12:27:20|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|106
1621580460000|2021-05-21 07:01:00|3861|3859.5|3860|3859|3861|3860|3860|3858|2449
1621600050000|2021-05-21 12:27:30|||||||||100
1621580470000|2021-05-21 07:01:10|3859.5|3858|3860.5|3858.5|3861.5|3859.5|3859|3857.5|1364
1621600060000|2021-05-21 12:27:40|3880|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|1070
1621580480000|2021-05-21 07:01:20|3861|3859|3863.5|3861.5|3863.5|3861.5|3860.5|3859|2516
1621600070000|2021-05-21 12:27:50|3879.5|3878|3879.5|3879|3879.5|3879|3879.5|3878|557
1621580490000|2021-05-21 07:01:30|3864|3862|3863|3860.5|3864.5|3863.5|3860.5|3860|3400
1621600080000|2021-05-21 12:28:00|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|498
1621580500000|2021-05-21 07:01:40|3862.5||3863||3863||3862.5||468
1621600090000|2021-05-21 12:28:10|3880.5|3879|3880|3879|3880.5|3879|3879.5|3879|291
1621580510000|2021-05-21 07:01:50|3862.5|3861|3864|3862.5|3865|3863.5|3862.5|3861|1213
1621600100000|2021-05-21 12:28:20|3880.5|3879.5|3880|3879|3880.5|3879.5|3880|3879|393
1621580520000|2021-05-21 07:02:00|3863.5|3861.5|3858|3857|3863.5|3862.5|3858|3856.5|4272
1621600110000|2021-05-21 12:28:30||3879.5||3879.5||3879.5||3879.5|0
1621600120000|2021-05-21 12:28:40|3880.5|3880|3880|3879|3880.5|3880|3880|3879|85
1621580530000|2021-05-21 07:02:10|3859|3857.5|3861|3859|3861|3859|3858|3857|912
1621600130000|2021-05-21 12:28:50|3880.5|3879.5|3879.5|3879|3880.5|3879.5|3879.5|3879|118
1621580540000|2021-05-21 07:02:20|3861.5|3858.5|3858|3857|3862|3858.5|3858|3856.5|652
1621600140000|2021-05-21 12:29:00|3879|3878.5|3878.5|3878|3879.5|3879|3878.5|3878|10
1621580550000|2021-05-21 07:02:30|3858.5|3857.5|3858.5|3857|3859.5|3858|3858|3857|376
1621600160000|2021-05-21 12:29:20|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|134
1621580560000|2021-05-21 07:02:40|3859|3857.5|3863|3860.5|3863|3860.5|3858|3856.5|1234
1621600180000|2021-05-21 12:29:40|3879|3879|3879|3878|3879.5|3879|3878.5|3878|0
1621580570000|2021-05-21 07:02:50|3862.5||3862.5||3863||3862.5||0
1621600190000|2021-05-21 12:29:50|3878.5|3877.5|3877.5|3877|3878.5|3877.5|3877.5|3877|310
1621580580000|2021-05-21 07:03:00|3862|3860|3862|3860|3862|3860.5|3859.5|3857.5|4494
1621600200000|2021-05-21 12:30:00|3877|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|95
1621580590000|2021-05-21 07:03:10|3861.5|3859.5|3860.5|3859|3861.5|3859.5|3860|3858|1298
1621600210000|2021-05-21 12:30:10|3878|3877|3878|3877.5|3878|3877.5|3878|3876.5|149
1621580600000|2021-05-21 07:03:20|3860|3858.5|3858|3857|3860.5|3859|3858|3857|1190
1621600220000|2021-05-21 12:30:20|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|25
1621580610000|2021-05-21 07:03:30|3857.5|3856.5|3857.5|3855.5|3858|3857|3856.5|3855|1209
1621600230000|2021-05-21 12:30:30|3877.5|3877|3877.5|3877|3877.5|3877.5|3877.5|3877|1
1621580620000|2021-05-21 07:03:40|3857|3855|3855|3854|3857|3855|3855|3854|947
1621600240000|2021-05-21 12:30:40|3878|3876.5|3877|3876.5|3878|3876.5|3877|3876.5|386
1621580630000|2021-05-21 07:03:50|3854.5|3853.5|3856|3853.5|3857|3854.5|3852.5|3850|2536
1621600260000|2021-05-21 12:31:00|3877.5|3877|3877|3876|3877.5|3877|3876.5|3876|388
1621580640000|2021-05-21 07:04:00|3856.5|3854|3859|3857|3859.5|3857|3856.5|3854|3016
1621600270000|2021-05-21 12:31:10||3876.5||3876.5||3876.5||3876.5|0
1621580650000|2021-05-21 07:04:10|3858.5|3856.5|3854|3852.5|3858.5|3856.5|3854|3852|1077
1621600300000|2021-05-21 12:31:40|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|344
1621580660000|2021-05-21 07:04:20|3853.5|3851.5|3852.5|3850.5|3853.5|3851.5|3852.5|3850.5|0
1621600310000|2021-05-21 12:31:50|3877.5|3877|3878|3877|3878|3877|3877.5|3877|248
1621580670000|2021-05-21 07:04:30|3852|3851|3854|3852.5|3854.5|3852.5|3852|3851|615
1621600320000|2021-05-21 12:32:00||3877.5||3877.5||3877.5||3877|0
1621580680000|2021-05-21 07:04:40|3854.5|3853|3854|3852.5|3855|3853|3854|3852.5|709
1621580690000|2021-05-21 07:04:50|3853.5|3852|3853.5|3851.5|3854.5|3852.5|3853|3851.5|493
1621600330000|2021-05-21 12:32:10|3877.5|3877|3878|3877|3878|3877|3877.5|3876.5|0
1621600340000|2021-05-21 12:32:20|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877.5|397
1621580700000|2021-05-21 07:05:00|3853|3850.5|3854.5|3852.5|3854.5|3852.5|3851|3849|1228
1621600350000|2021-05-21 12:32:30|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3876.5|250
1621580710000|2021-05-21 07:05:10|3854|3853|3848.5|3847|3855|3853.5|3848.5|3846.5|1856
1621600360000|2021-05-21 12:32:40|||||||||134
1621580720000|2021-05-21 07:05:20|3848||3848||3848||3848||0
1621600380000|2021-05-21 12:33:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|165
1621580730000|2021-05-21 07:05:30|3847.5|3846.5|3846.5|3845|3848|3847|3846.5|3845|1466
1621600390000|2021-05-21 12:33:10|3878|3876.5|3877.5|3877|3878|3877|3877.5|3876.5|150
1621580740000|2021-05-21 07:05:40|3846|3844.5|3846|3844.5|3847.5|3845.5|3845.5|3844.5|384
1621600400000|2021-05-21 12:33:20|3878|3876.5|3877.5|3877|3878|3877.5|3877.5|3876.5|769
1621580750000|2021-05-21 07:05:50|3846.5|3845|3852|3850.5|3854|3851.5|3846.5|3845|1300
1621600420000|2021-05-21 12:33:40|||||||||30
1621600430000|2021-05-21 12:33:50|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877|216
1621580760000|2021-05-21 07:06:00|3851.5|3850|3848|3846|3851.5|3850|3848|3846|451
1621600440000|2021-05-21 12:34:00|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876|456
1621580770000|2021-05-21 07:06:10|3847.5|3845.5|3848|3847|3848|3847|3847|3845.5|223
1621600450000|2021-05-21 12:34:10|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|895
1621580780000|2021-05-21 07:06:20|3847.5|3846|3850|3849|3852|3849.5|3847|3845.5|1198
1621600460000|2021-05-21 12:34:20|3877|3876|3876.5|3876|3877|3876.5|3876.5|3876|0
1621580790000|2021-05-21 07:06:30|3850.5|3849.5|3848.5|3845.5|3852|3850|3847.5|3845|1989
1621600470000|2021-05-21 12:34:30|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|105
1621580800000|2021-05-21 07:06:40|3847.5|3846|3849.5|3847.5|3849.5|3848|3847|3846|4048
1621600480000|2021-05-21 12:34:40|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|258
1621580810000|2021-05-21 07:06:50|3849|3848|3850.5|3849.5|3851|3850|3848.5|3847.5|560
1621600490000|2021-05-21 12:34:50|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|98
1621580820000|2021-05-21 07:07:00|3850|3849|3847.5|3846|3850|3849|3847.5|3846|724
1621600500000|2021-05-21 12:35:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|0
1621580830000|2021-05-21 07:07:10|3848|3846.5|3850.5|3849|3850.5|3849|3848|3846.5|683
1621600510000|2021-05-21 12:35:10|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|81
1621580840000|2021-05-21 07:07:20|3850|3848|3849.5|3848.5|3850|3848.5|3849|3847|365
1621600520000|2021-05-21 12:35:20|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|235
1621580850000|2021-05-21 07:07:30|3849|3847.5|3850.5|3849|3850.5|3849|3848.5|3847|789
1621600530000|2021-05-21 12:35:30|3878|3877.5|3879|3878|3879|3878.5|3878|3877.5|1526
1621600540000|2021-05-21 12:35:40|3879.5|3878.5|3879.5|3879|3879.5|3879|3879.5|3878.5|91
1621580860000|2021-05-21 07:07:40|3850|3848.5|3850|3848.5|3850|3848.5|3849|3848|688
1621600550000|2021-05-21 12:35:50|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|163
1621580870000|2021-05-21 07:07:50|3849|3848|3848|3846|3849|3848|3847.5|3846|356
1621600560000|2021-05-21 12:36:00|||||||||14
1621580880000|2021-05-21 07:08:00|3847.5|3846.5|3848.5|3847|3850|3849|3847.5|3846.5|2017
1621600570000|2021-05-21 12:36:10|3879|3878|3878.5|3878|3879|3878|3878.5|3877.5|0
1621580890000|2021-05-21 07:08:10|3849.5|3848.5|3850.5|3849.5|3851|3849.5|3849.5|3848|1353
1621600580000|2021-05-21 12:36:20|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3877.5|0
1621580900000|2021-05-21 07:08:20|3850|3850|3849|3847|3851|3850.5|3849|3847|461
1621600590000|2021-05-21 12:36:30|3878|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|78
1621580910000|2021-05-21 07:08:30|3848.5|3847.5|3850.5|3849|3850.5|3849|3848.5|3847.5|336
1621600600000|2021-05-21 12:36:40||3877.5||3877.5||3877.5||3877|47
1621580920000|2021-05-21 07:08:40|3851|3849.5|3855|3853.5|3855|3853.5|3851|3849.5|876
1621600610000|2021-05-21 12:36:50|3877|3877|3877.5|3877|3877.5|3877|3877|3876|1536
1621580930000|2021-05-21 07:08:50|3854.5|3853|3853|3851.5|3855|3853.5|3853|3851.5|740
1621600630000|2021-05-21 12:37:10|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|215
1621580940000|2021-05-21 07:09:00|3853.5|3852|3853|3851.5|3855|3853.5|3853|3851.5|950
1621600640000|2021-05-21 12:37:20|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|0
1621580950000|2021-05-21 07:09:10|3852.5|3851|3853.5|3852|3854|3852|3852|3850.5|462
1621600650000|2021-05-21 12:37:30|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|561
1621580960000|2021-05-21 07:09:20|3854|3851.5|3852.5|3851|3854|3851.5|3852.5|3851|150
1621600660000|2021-05-21 12:37:40|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|953
1621580970000|2021-05-21 07:09:30|3853|3851.5|3853.5|3852|3854.5|3853|3852.5|3851|187
1621600670000|2021-05-21 12:37:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|65
1621580980000|2021-05-21 07:09:40|3854|3852.5|3854.5|3853|3854.5|3853|3853.5|3852|1
1621600680000|2021-05-21 12:38:00|3880.5|3880|3880|3879.5|3880.5|3880|3879.5|3879|1069
1621580990000|2021-05-21 07:09:50|3855|3853.5|3854.5|3853|3855|3854|3854|3853|886
1621600690000|2021-05-21 12:38:10|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3879|77
1621600700000|2021-05-21 12:38:20|||||||||2
1621581000000|2021-05-21 07:10:00|3854|3852.5|3854|3852.5|3854|3852.5|3853|3852|783
1621600710000|2021-05-21 12:38:30|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|107
1621581010000|2021-05-21 07:10:10|3853.5|3853|3854|3853|3854|3853|3853.5|3853|0
1621600720000|2021-05-21 12:38:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|0
1621581020000|2021-05-21 07:10:20|3855|3853.5|3856.5|3855|3858|3856|3855|3853.5|2570
1621600730000|2021-05-21 12:38:50|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|129
1621581030000|2021-05-21 07:10:30|3856|3854.5|3857.5|3856.5|3858|3856.5|3855|3854.5|559
1621600740000|2021-05-21 12:39:00|3878|3877.5|3878|3877|3878|3877.5|3878|3877|0
1621581040000|2021-05-21 07:10:40|3858|3857|3858.5|3857|3859|3857|3858|3857|121
1621600750000|2021-05-21 12:39:10|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1621581050000|2021-05-21 07:10:50|3858|3856.5|3858|3856.5|3859.5|3857.5|3857.5|3856.5|748
1621600760000|2021-05-21 12:39:20|3878|3877|3877.5|3877|3878|3877|3877.5|3876.5|0
1621581060000|2021-05-21 07:11:00|3858.5|3857|3856|3855|3858.5|3857|3856|3855|356
1621600770000|2021-05-21 12:39:30|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|529
1621581070000|2021-05-21 07:11:10|3856.5|3855.5|3857.5|3856.5|3858.5|3856.5|3856.5|3855.5|218
1621600780000|2021-05-21 12:39:40|3877|3876.5|3877|3876.5|3877|3877|3877|3876.5|0
1621581080000|2021-05-21 07:11:20|3858|3857|3858.5|3857|3859|3857|3858|3857|159
1621600790000|2021-05-21 12:39:50|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|91
1621581090000|2021-05-21 07:11:30|3859|3857.5|3859|3857.5|3859|3857.5|3859|3857.5|0
1621600800000|2021-05-21 12:40:00|3878|3877|3878|3877.5|3878|3877.5|3878|3877|132
1621581100000|2021-05-21 07:11:40|3859.5|3858|3861.5|3860|3862|3860|3859.5|3858|11
1621600810000|2021-05-21 12:40:10|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|7
1621581110000|2021-05-21 07:11:50|3861|3859.5|3862|3860.5|3862|3861|3860.5|3859|150
1621600830000|2021-05-21 12:40:30|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|166
1621581120000|2021-05-21 07:12:00|3861.5|3860|3861.5|3860.5|3862|3860.5|3860.5|3860|201
1621600840000|2021-05-21 12:40:40|3877||3877||3877||3877||0
1621581130000|2021-05-21 07:12:10|3861|3860|3861|3859.5|3861.5|3860|3861|3859|1139
1621600850000|2021-05-21 12:40:50|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|178
1621581140000|2021-05-21 07:12:20|3861.5|3860|3860.5|3860|3862|3861|3860.5|3860|783
1621600860000|2021-05-21 12:41:00|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|22
1621581150000|2021-05-21 07:12:30|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3859.5|3859|752
1621600870000|2021-05-21 12:41:10|3876.5|3876|3876.5|3876|3877|3876|3876.5|3875.5|91
1621581160000|2021-05-21 07:12:40|3860|3859|3860|3858.5|3860|3859|3860|3858.5|401
1621600880000|2021-05-21 12:41:20||3875.5||3876||3876||3875.5|0
1621581170000|2021-05-21 07:12:50|3860.5|3859|3860.5|3859|3860.5|3859.5|3860|3858.5|217
1621600890000|2021-05-21 12:41:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|372
1621581180000|2021-05-21 07:13:00|3860|3858.5|3860|3858.5|3860.5|3859|3860|3858.5|281
1621600900000|2021-05-21 12:41:40||3876||3876.5||3876.5||3876|1107
1621581190000|2021-05-21 07:13:10|3859.5|3858|3858.5|3857.5|3859.5|3858|3858.5|3857|415
1621600910000|2021-05-21 12:41:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|218
1621581200000|2021-05-21 07:13:20|3859|3858|3858|3857|3859.5|3858|3858|3857|588
1621600920000|2021-05-21 12:42:00|||||||||43
1621581210000|2021-05-21 07:13:30|3858.5|3858|3856|3855|3858.5|3858|3856|3854.5|987
1621600940000|2021-05-21 12:42:20|3878|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|510
1621581220000|2021-05-21 07:13:40|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|57
1621581230000|2021-05-21 07:13:50|3856.5|3855|3857.5|3856.5|3857.5|3856.5|3856|3855|213
1621600960000|2021-05-21 12:42:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|36
1621581240000|2021-05-21 07:14:00|3857|3856|3856|3855|3857.5|3856|3856|3855|130
1621600970000|2021-05-21 12:42:50|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|264
1621581250000|2021-05-21 07:14:10|3856.5|3855.5|3856|3855|3857.5|3856|3856|3855|78
1621600980000|2021-05-21 12:43:00|3878|3877.5|3878|3877.5|3878|3878|3878|3877.5|9
1621581260000|2021-05-21 07:14:20|3856.5|3855.5|3857|3855.5|3857|3855.5|3856|3855.5|540
1621601000000|2021-05-21 12:43:20|||||||||180
1621581270000|2021-05-21 07:14:30|3857.5|3856|3857|3856|3857.5|3856|3857|3856|0
1621601010000|2021-05-21 12:43:30|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|264
1621581280000|2021-05-21 07:14:40|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|178
1621601030000|2021-05-21 12:43:50|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|673
1621581290000|2021-05-21 07:14:50|3857|3854.5|3857|3856|3857.5|3856|3856.5|3854.5|0
1621601070000|2021-05-21 12:44:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|160
1621601090000|2021-05-21 12:44:50|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|815
1621581300000|2021-05-21 07:15:00|3857.5|3856.5|3858|3856.5|3859|3857.5|3857.5|3856|1249
1621581310000|2021-05-21 07:15:10|3858.5|3857|3859|3857.5|3860|3858.5|3858|3856.5|2550
1621601100000|2021-05-21 12:45:00|3877|3876.5|3875.5|3875|3877|3876.5|3875.5|3875|2314
1621581320000|2021-05-21 07:15:20|3859.5|3858|3859.5|3858.5|3860.5|3859|3858.5|3857.5|1250
1621601130000|2021-05-21 12:45:30|3876|3875.5|3875.5|3875|3877|3876|3875.5|3875|1402
1621581330000|2021-05-21 07:15:30|3859|3858|3859|3858.5|3859.5|3858.5|3858.5|3857.5|616
1621601140000|2021-05-21 12:45:40|||||||||281
1621581340000|2021-05-21 07:15:40|3860|3859|3858.5|3857.5|3860.5|3859.5|3858.5|3857.5|1371
1621601150000|2021-05-21 12:45:50|3876|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|1267
1621581350000|2021-05-21 07:15:50|3858|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|975
1621601160000|2021-05-21 12:46:00|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|189
1621581360000|2021-05-21 07:16:00|3859|3858|3857|3855.5|3859|3858|3856|3855.5|249
1621601170000|2021-05-21 12:46:10|3877|3876.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|837
1621581370000|2021-05-21 07:16:10|3856.5|3856|3855|3854|3857|3856|3855|3854|186
1621601180000|2021-05-21 12:46:20|3877|3876|3877|3876.5|3877|3876.5|3877|3876|193
1621581380000|2021-05-21 07:16:20|3855.5|3854.5|3856.5|3856|3856.5|3856|3855.5|3854.5|838
1621601190000|2021-05-21 12:46:30|3876.5|3876|3876|3875|3876.5|3876.5|3876|3875|233
1621581390000|2021-05-21 07:16:30|3856|3855.5|3856|3855|3856.5|3855.5|3856|3854.5|140
1621601200000|2021-05-21 12:46:40|3875.5|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|296
1621581400000|2021-05-21 07:16:40|3856.5|3855.5|3855|3854.5|3856.5|3855.5|3855|3854.5|1
1621601220000|2021-05-21 12:47:00|3876|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3875|763
1621581410000|2021-05-21 07:16:50|3855.5|3855|3856|3855|3856|3855|3855.5|3854.5|299
1621601230000|2021-05-21 12:47:10|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|195
1621581420000|2021-05-21 07:17:00|3855.5|3854.5|3855.5|3854|3855.5|3854.5|3855|3854|51
1621601240000|2021-05-21 12:47:20|3876|3875|3875|3874.5|3876|3875|3875|3874.5|969
1621581430000|2021-05-21 07:17:10|3855|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|27
1621601250000|2021-05-21 12:47:30|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3873.5|466
1621581440000|2021-05-21 07:17:20|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|409
1621601260000|2021-05-21 12:47:40|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|410
1621581450000|2021-05-21 07:17:30|3855|3854|3855|3854|3856|3855|3854|3853.5|382
1621601270000|2021-05-21 12:47:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|196
1621581460000|2021-05-21 07:17:40|3854.5|3853.5|3853|3852.5|3855|3854|3852.5|3852|596
1621601280000|2021-05-21 12:48:00|3875|3874.5|3875.5|3874.5|3875.5|3875|3874.5|3874|1904
1621581470000|2021-05-21 07:17:50|3852.5|3852|3853|3852|3854|3853|3852.5|3851.5|283
1621601300000|2021-05-21 12:48:20|3875|3874|3874|3873|3875|3874|3874|3873|4
1621581480000|2021-05-21 07:18:00|3852.5|3851.5|3852.5|3852|3853.5|3853|3852.5|3851.5|833
1621601310000|2021-05-21 12:48:30||3873.5||3873.5||3873.5||3873.5|0
1621581490000|2021-05-21 07:18:10|3853|3851.5|3853|3851.5|3853|3852|3852|3851|1
1621601320000|2021-05-21 12:48:40|3874.5|3874|3875.5|3875|3875.5|3875|3874.5|3874|162
1621581500000|2021-05-21 07:18:20|3852.5|3851|3852.5|3851|3852.5|3851.5|3851.5|3850.5|0
1621601330000|2021-05-21 12:48:50|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|471
1621581510000|2021-05-21 07:18:30|3852|3851.5|3852|3851|3853|3852|3852|3851|23
1621601340000|2021-05-21 12:49:00|3876|3875|3875.5|3875|3876|3875.5|3875.5|3875|456
1621581520000|2021-05-21 07:18:40|3852.5|3851.5|3852.5|3851.5|3853|3852|3852|3851|612
1621601350000|2021-05-21 12:49:10|3876|3875.5|3876.5|3875.5|3876.5|3876|3875.5|3875|406
1621581530000|2021-05-21 07:18:50|3853|3852|3853|3852|3853.5|3852.5|3853|3852|1298
1621601360000|2021-05-21 12:49:20|3877|3876|3877|3876.5|3877|3876.5|3877|3876|1020
1621581540000|2021-05-21 07:19:00|3853.5|3852.5|3852.5|3851.5|3854|3853|3852|3851.5|51
1621601370000|2021-05-21 12:49:30|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|173
1621581550000|2021-05-21 07:19:10|3852|3851|3851.5|3850.5|3852|3851|3851|3850.5|150
1621601390000|2021-05-21 12:49:50|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|73
1621581560000|2021-05-21 07:19:20|3852|3851|3852|3851.5|3852.5|3851.5|3851.5|3850.5|42
1621601400000|2021-05-21 12:50:00|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3878.5|243
1621581570000|2021-05-21 07:19:30|3851.5|3851|3851.5|3851|3852|3851|3851.5|3850.5|12
1621601410000|2021-05-21 12:50:10|3879|3878.5|3879|3878|3879.5|3879|3878.5|3877.5|2076
1621581580000|2021-05-21 07:19:40|3852|3850.5|3853.5|3852.5|3853.5|3852.5|3852|3850.5|171
1621601420000|2021-05-21 12:50:20|3879.5|3878.5|3880|3879.5|3880.5|3880|3879.5|3878.5|50
1621581590000|2021-05-21 07:19:50|3854|3853|3855.5|3854.5|3855.5|3854.5|3854|3853|100
1621601430000|2021-05-21 12:50:30|3880.5|3880|3880.5|3879.5|3881|3880.5|3880|3879.5|456
1621601440000|2021-05-21 12:50:40|3881|3880|3880.5|3880|3881|3880.5|3880.5|3880|368
1621581600000|2021-05-21 07:20:00|3856|3855|3858|3857|3858|3857|3855|3854|463
1621601450000|2021-05-21 12:50:50|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|77
1621581610000|2021-05-21 07:20:10|3858.5||3858||3858.5||3858||0
1621601460000|2021-05-21 12:51:00|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|1289
1621581620000|2021-05-21 07:20:20|3857.5|3856.5|3859.5|3858.5|3860|3859|3856.5|3856|13247
1621601470000|2021-05-21 12:51:10|3879.5|3878.5|3876.5|3876|3879.5|3879|3876.5|3876|1341
1621581630000|2021-05-21 07:20:30|3859||3859.5||3859.5||3859||85
1621601480000|2021-05-21 12:51:20|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|402
1621581640000|2021-05-21 07:20:40|3859|3858|3859|3858|3859|3858|3858.5|3858|163
1621601490000|2021-05-21 12:51:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|550
1621581650000|2021-05-21 07:20:50|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858|3857|1270
1621601500000|2021-05-21 12:51:40|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|91
1621581660000|2021-05-21 07:21:00|3859|3859|3860|3858.5|3860|3859|3859|3858.5|237
1621601510000|2021-05-21 12:51:50|3876.5|3876.5|3876|3875.5|3877|3876.5|3876|3875.5|121
1621581670000|2021-05-21 07:21:10|3860.5|3859|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|458
1621601520000|2021-05-21 12:52:00|3876.5|3876|3876|3875.5|3877|3876.5|3875.5|3875|532
1621581680000|2021-05-21 07:21:20|3860|3859|3861|3860.5|3861.5|3860.5|3860|3859|2103
1621601530000|2021-05-21 12:52:10|3876.5|3876|3877.5|3876.5|3877.5|3877|3876|3875.5|377
1621581690000|2021-05-21 07:21:30|3861.5|3861|3861|3860|3861.5|3861|3860.5|3859.5|2793
1621601540000|2021-05-21 12:52:20|3878|3877|3877.5|3876.5|3878|3877.5|3877.5|3876.5|497
1621581700000|2021-05-21 07:21:40|3860.5|3859.5|3860.5|3859.5|3861|3859.5|3860|3859.5|30
1621601550000|2021-05-21 12:52:30||3877||3876.5||3877||3876.5|0
1621581710000|2021-05-21 07:21:50|3860|3860|3860.5|3859.5|3860.5|3860|3860|3859.5|371
1621601560000|2021-05-21 12:52:40|3878|3877|3878|3877.5|3878.5|3877.5|3878|3877|293
1621581720000|2021-05-21 07:22:00|3860|3859|3862|3861|3862|3861.5|3860|3859|2088
1621601570000|2021-05-21 12:52:50|3878.5|3878|3878.5|3877.5|3879|3878.5|3878.5|3877.5|116
1621581730000|2021-05-21 07:22:10|3861.5|3861.5|3862|3861.5|3862|3861.5|3861.5|3860.5|349
1621601580000|2021-05-21 12:53:00|3878|3878|3878|3877.5|3878.5|3878|3878|3877.5|0
1621581740000|2021-05-21 07:22:20|3862.5|3862|3864|3862.5|3864|3863|3862.5|3861.5|2859
1621601590000|2021-05-21 12:53:10|3878.5||3878||3878.5||3878||700
1621581750000|2021-05-21 07:22:30|3864.5|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|440
1621601600000|2021-05-21 12:53:20|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|127
1621581760000|2021-05-21 07:22:40|3864.5|3863.5|3864.5|3863.5|3865|3864.5|3864|3863|1537
1621601610000|2021-05-21 12:53:30|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|333
1621581770000|2021-05-21 07:22:50|3864|3863|3864.5|3863.5|3864.5|3863.5|3863.5|3863|166
1621601620000|2021-05-21 12:53:40|||||||||30
1621581780000|2021-05-21 07:23:00|3865|3864|3865|3864.5|3865|3864.5|3864.5|3864|577
1621601630000|2021-05-21 12:53:50|3878|3878|3878|3877.5|3878|3878|3878|3877.5|768
1621581790000|2021-05-21 07:23:10|3864.5|3864|3864.5|3863.5|3864.5|3864|3863.5|3862.5|1444
1621601640000|2021-05-21 12:54:00|3878.5|3878|3878.5|3878|3878.5|3878|3878|3877.5|964
1621581800000|2021-05-21 07:23:20|3865|3864|3864|3863|3865|3864|3863|3862.5|1165
1621601650000|2021-05-21 12:54:10|3878|3877.5|3878.5|3878|3878.5|3878|3877.5|3877|288
1621581810000|2021-05-21 07:23:30|3863.5|3862.5|3863|3862|3864|3863|3863|3862|385
1621601660000|2021-05-21 12:54:20|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|236
1621581820000|2021-05-21 07:23:40|3863.5|3862.5|3864|3863|3864|3863|3863|3862|127
1621601670000|2021-05-21 12:54:30|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|530
1621581830000|2021-05-21 07:23:50|3863.5|3862.5|3863|3862|3863.5|3862.5|3862.5|3862|1289
1621601680000|2021-05-21 12:54:40|3879|3878.5|3879|3878|3879|3878.5|3879|3878|0
1621581840000|2021-05-21 07:24:00|3862.5|3862.5|3864|3863|3864|3863|3862.5|3862.5|0
1621601690000|2021-05-21 12:54:50|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877.5|671
1621581850000|2021-05-21 07:24:10|3864.5|3863.5|3866|3865|3866|3865|3864.5|3863.5|607
1621601720000|2021-05-21 12:55:20|3879|3878.5|3880|3879|3880|3879.5|3879|3878|701
1621581860000|2021-05-21 07:24:20|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1621601730000|2021-05-21 12:55:30||3879.5||3879||3879.5||3879|166
1621581870000|2021-05-21 07:24:30|3865.5|3864.5|3865.5|3864.5|3866|3865|3864.5|3863.5|1839
1621601740000|2021-05-21 12:55:40|3879.5|3878.5|3879|3878.5|3879.5|3879|3879|3878.5|1244
1621581880000|2021-05-21 07:24:40|3866|3865|3866|3865|3866|3865.5|3865.5|3864.5|351
1621601750000|2021-05-21 12:55:50|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|331
1621581890000|2021-05-21 07:24:50|3866.5|3865.5|3869|3868|3869|3868|3866|3865.5|1003
1621601760000|2021-05-21 12:56:00|3879||3879||3879.5||3879||0
1621601770000|2021-05-21 12:56:10|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|148
1621581900000|2021-05-21 07:25:00|3868.5|3868.5|3869|3868|3869|3868.5|3868.5|3868|286
1621601780000|2021-05-21 12:56:20|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|403
1621581910000|2021-05-21 07:25:10|3868.5|3868.5|3868.5|3867.5|3869|3868.5|3868|3867.5|2332
1621601790000|2021-05-21 12:56:30|3879|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|0
1621581920000|2021-05-21 07:25:20|3869|3868|3868.5|3867.5|3869|3868.5|3868.5|3867.5|150
1621601800000|2021-05-21 12:56:40|3879|3878|3879.5|3879|3879.5|3879|3879|3878|593
1621581930000|2021-05-21 07:25:30|3869|3868|3869|3868|3869|3868.5|3868.5|3867.5|167
1621601810000|2021-05-21 12:56:50|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|1076
1621581940000|2021-05-21 07:25:40|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|3654
1621601820000|2021-05-21 12:57:00|3881|3879.5|3881.5|3881|3881.5|3881|3881|3879.5|197
1621581950000|2021-05-21 07:25:50|3869.5|3869.5|3871|3870.5|3871|3870.5|3869.5|3868.5|1984
1621601830000|2021-05-21 12:57:10|3881|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|136
1621581960000|2021-05-21 07:26:00|3870.5|3870|3871|3870|3871|3870.5|3870.5|3869.5|724
1621601840000|2021-05-21 12:57:20|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|12
1621581970000|2021-05-21 07:26:10|3870.5|3870.5|3870|3869|3871|3870.5|3869.5|3869|1270
1621601850000|2021-05-21 12:57:30|3881||3880.5||3881||3880.5||136
1621581980000|2021-05-21 07:26:20|3869.5|3869.5|3869.5|3868.5|3870|3869.5|3869|3868|2263
1621601860000|2021-05-21 12:57:40|||||||||12
1621581990000|2021-05-21 07:26:30|3869|3868|3868.5|3867.5|3869|3868.5|3868.5|3867.5|0
1621601870000|2021-05-21 12:57:50|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|909
1621582000000|2021-05-21 07:26:40|3869|3868|3868|3867.5|3869|3868|3867.5|3867|663
1621601880000|2021-05-21 12:58:00|3879.5|3879.5|3880.5|3879.5|3880.5|3880|3879.5|3879.5|573
1621582010000|2021-05-21 07:26:50|3868.5|3868|3870|3869.5|3870.5|3869.5|3868.5|3867.5|587
1621601890000|2021-05-21 12:58:10|3880|3879|3880.5|3880|3880.5|3880|3879.5|3878.5|924
1621582020000|2021-05-21 07:27:00|3870.5|3870|3871|3870|3872|3871|3869|3868.5|2578
1621601900000|2021-05-21 12:58:20|3881|3880.5|3881|3880|3881|3880.5|3881|3880|0
1621582030000|2021-05-21 07:27:10|3870.5|3869.5|3871|3870|3871.5|3870.5|3870.5|3869.5|1227
1621601910000|2021-05-21 12:58:30|3881.5|3880.5|3880.5|3879.5|3881.5|3880.5|3880.5|3879.5|220
1621582040000|2021-05-21 07:27:20|3871.5|3870.5|3872|3871.5|3872|3871.5|3871.5|3870.5|748
1621601920000|2021-05-21 12:58:40|3880|3880|3880|3879.5|3880|3880|3880|3879.5|7
1621582050000|2021-05-21 07:27:30|3871.5|3871|3875|3873.5|3875|3874|3871.5|3871|4723
1621601930000|2021-05-21 12:58:50|3880.5||3880.5||3880.5||3880.5||0
1621582060000|2021-05-21 07:27:40|3874.5|3874|3876.5|3876|3877|3876|3874.5|3874|1341
1621601940000|2021-05-21 12:59:00|3880|3879|3879.5|3879|3880|3879|3879.5|3878.5|90
1621582070000|2021-05-21 07:27:50|3877|3875.5|3878|3877|3878|3877.5|3876.5|3875|1473
1621601950000|2021-05-21 12:59:10|||||||||33
1621582080000|2021-05-21 07:28:00|3877.5|3876.5|3878|3877.5|3878|3877.5|3877.5|3876.5|197
1621601960000|2021-05-21 12:59:20|3880|3879.5|3880.5|3880|3880.5|3880|3879.5|3879|894
1621582090000|2021-05-21 07:28:10|3878.5|3878|3879|3878|3879.5|3879|3878.5|3878|3206
1621601970000|2021-05-21 12:59:30|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|1192
1621582100000|2021-05-21 07:28:20|3878.5|3877.5|3878|3877.5|3878.5|3877.5|3878|3877|250
1621601990000|2021-05-21 12:59:50|3881|3879.5|3881.5|3881|3882|3881|3880|3879.5|1480
1621582110000|2021-05-21 07:28:30|3878.5|3878|3880|3879.5|3880|3879.5|3878.5|3877.5|270
1621602000000|2021-05-21 13:00:00|3882|3881.5|3881.5|3880.5|3882|3881.5|3880|3879.5|2316
1621582120000|2021-05-21 07:28:40|3880.5|3880|3882|3881|3882|3881.5|3880.5|3879.5|1910
1621602010000|2021-05-21 13:00:10|3882|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|442
1621582130000|2021-05-21 07:28:50|3881.5|3880.5|3882|3881|3882|3881|3881.5|3880.5|635
1621602020000|2021-05-21 13:00:20|3881|3881|3882|3881|3882|3881.5|3881|3880.5|1020
1621582140000|2021-05-21 07:29:00|3881.5|3880.5|3881.5|3880|3882|3881|3881|3880|624
1621602030000|2021-05-21 13:00:30|3881.5|3881.5|3882|3881|3882|3881.5|3881.5|3880.5|243
1621582150000|2021-05-21 07:29:10|3882|3880.5|3882|3881|3883.5|3882.5|3882|3880.5|1756
1621602040000|2021-05-21 13:00:40|3881.5|3881.5|3881|3880.5|3882|3881.5|3881|3880.5|540
1621582160000|2021-05-21 07:29:20|3881.5|3880.5|3883|3882|3883|3882|3881|3880.5|351
1621602050000|2021-05-21 13:00:50|3881.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3879.5|345
1621582170000|2021-05-21 07:29:30|3882|3882.5|3883|3881.5|3883|3882.5|3882|3881|861
1621602070000|2021-05-21 13:01:10|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|299
1621582180000|2021-05-21 07:29:40|3882.5|3882|3883|3882|3883|3882|3882|3881.5|17
1621602080000|2021-05-21 13:01:20|3882|3881.5|3883.5|3883|3883.5|3883|3881.5|3881|5852
1621582190000|2021-05-21 07:29:50|3882.5|3882.5|3882.5|3881|3883|3882.5|3881.5|3881|2679
1621602090000|2021-05-21 13:01:30|3883|3882.5|3883.5|3882.5|3883.5|3883|3882.5|3882|575
1621602100000|2021-05-21 13:01:40|3884|3883|3884|3883.5|3884|3883.5|3883.5|3883|60
1621582200000|2021-05-21 07:30:00|3882|3880.5|3880.5|3879.5|3882|3880.5|3880.5|3879|1180
1621602110000|2021-05-21 13:01:50|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3882.5|315
1621582210000|2021-05-21 07:30:10|3880|3880|3881.5|3880.5|3881.5|3881|3880|3879.5|2068
1621602120000|2021-05-21 13:02:00|3884|3883.5|3884|3883.5|3884.5|3884|3884|3883|278
1621582220000|2021-05-21 07:30:20|3881|3880|3880.5|3879.5|3881|3880.5|3879.5|3879|3144
1621602140000|2021-05-21 13:02:20|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883|872
1621582230000|2021-05-21 07:30:30|3881|3880|3883.5|3883|3884|3883|3880|3879|2331
1621602150000|2021-05-21 13:02:30|3884.5||3884.5||3884.5||3884.5||0
1621582240000|2021-05-21 07:30:40|3884|3883.5|3885|3883.5|3885.5|3884.5|3883.5|3883|6621
1621602160000|2021-05-21 13:02:40|3885|3884|3885|3884.5|3885|3884.5|3884.5|3883.5|1334
1621582250000|2021-05-21 07:30:50|3885.5|3884|3887|3886|3887|3886.5|3885|3884|437
1621602180000|2021-05-21 13:03:00|3884.5|3884|3885.5|3885|3885.5|3885|3884.5|3884|624
1621582260000|2021-05-21 07:31:00|3887.5|3886.5|3887.5|3886|3888|3887.5|3886.5|3886|1486
1621602190000|2021-05-21 13:03:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|311
1621582270000|2021-05-21 07:31:10|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|249
1621602200000|2021-05-21 13:03:20|3885||3884.5||3885||3884.5||225
1621582280000|2021-05-21 07:31:20|3887|3886|3888|3887|3888.5|3888|3886.5|3886|1369
1621602210000|2021-05-21 13:03:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|516
1621582290000|2021-05-21 07:31:30|3887.5|3886.5|3883.5|3882.5|3887.5|3886.5|3883.5|3882.5|324
1621602220000|2021-05-21 13:03:40|||||||||2
1621582300000|2021-05-21 07:31:40|3884|3883|3884|3883|3884|3883|3884|3883|0
1621602230000|2021-05-21 13:03:50|3885.5|3885|3886|3885.5|3886.5|3886|3885|3885|1541
1621582310000|2021-05-21 07:31:50|3883.5|3883.5|3883.5|3882.5|3883.5|3883.5|3882.5|3881.5|818
1621602240000|2021-05-21 13:04:00|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|1252
1621582320000|2021-05-21 07:32:00|3883|3882|3880.5|3879.5|3883|3882|3880.5|3879.5|1830
1621582330000|2021-05-21 07:32:10|3881|3880|3881|3880|3881.5|3880.5|3881|3879.5|39
1621602250000|2021-05-21 13:04:10|3885.5|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|683
1621582340000|2021-05-21 07:32:20|3880.5|3879.5|3880|3879|3881|3880|3879.5|3878.5|848
1621602260000|2021-05-21 13:04:20|3885.5|3885|3886|3885.5|3886|3885.5|3885|3885|1484
1621582350000|2021-05-21 07:32:30|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878|249
1621602270000|2021-05-21 13:04:30|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|472
1621582360000|2021-05-21 07:32:40|3880|3879|3881.5|3880.5|3882|3880.5|3880|3879|883
1621602280000|2021-05-21 13:04:40|3886.5|3886|3885|3884.5|3886.5|3886|3885|3884.5|2056
1621582370000|2021-05-21 07:32:50|3882|3881|3883.5|3882.5|3883.5|3882.5|3882|3881|817
1621602290000|2021-05-21 13:04:50|3884.5|3884|3885.5|3884.5|3885.5|3885|3884.5|3884|1254
1621582380000|2021-05-21 07:33:00|3883|3882|3882|3881|3883.5|3882|3882|3881|175
1621602300000|2021-05-21 13:05:00|3886|3885|3885.5|3885|3886|3885|3885.5|3885|0
1621582390000|2021-05-21 07:33:10|3881.5|3880.5|3881.5|3880.5|3882.5|3881.5|3881|3880|749
1621602310000|2021-05-21 13:05:10|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|519
1621582400000|2021-05-21 07:33:20|3880|3879.5|3881|3879.5|3881.5|3880.5|3880|3879|3289
1621602320000|2021-05-21 13:05:20|3884.5|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|302
1621582410000|2021-05-21 07:33:30|3880.5|3880|3881|3879.5|3881|3880|3880.5|3879.5|0
1621602330000|2021-05-21 13:05:30|||||||||540
1621582420000|2021-05-21 07:33:40|3880.5|3880|3880|3879|3880.5|3880|3880|3879|129
1621602340000|2021-05-21 13:05:40|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|800
1621582430000|2021-05-21 07:33:50|3880.5|3879.5|3881.5|3881|3882|3881|3880|3879.5|460
1621602360000|2021-05-21 13:06:00|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|87
1621582440000|2021-05-21 07:34:00|3882|3880.5|3882|3880.5|3882|3881|3881.5|3880|29
1621602370000|2021-05-21 13:06:10||3882||3882||3882||3881.5|104
1621582450000|2021-05-21 07:34:10|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|222
1621602380000|2021-05-21 13:06:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|300
1621582460000|2021-05-21 07:34:20|3881.5|3881|3881|3880|3881.5|3881|3881|3880|131
1621602390000|2021-05-21 13:06:30|||||||||190
1621582470000|2021-05-21 07:34:30|3881.5|3880.5|3882|3881|3882|3881|3881|3880|570
1621602400000|2021-05-21 13:06:40|||||||||78
1621582480000|2021-05-21 07:34:40|3881.5|3880.5|3881|3880|3882.5|3882|3881|3880|536
1621602410000|2021-05-21 13:06:50|||||||||82
1621582490000|2021-05-21 07:34:50|3880.5|3880.5|3879.5|3878.5|3880.5|3880.5|3879.5|3878.5|409
1621602420000|2021-05-21 13:07:00|3882|3881.5|3882|3881|3882|3881.5|3882|3881|363
1621582500000|2021-05-21 07:35:00|3879|3878|3879.5|3878.5|3880.5|3879|3879|3877.5|1017
1621602430000|2021-05-21 13:07:10|3881.5|3881.5|3881.5|3880.5|3881.5|3881.5|3881.5|3880.5|0
1621582510000|2021-05-21 07:35:10|3879|3878|3879.5|3878.5|3879.5|3878.5|3879|3878|0
1621602440000|2021-05-21 13:07:20|3881|3881|3881|3880|3881|3881|3881|3880|0
1621582520000|2021-05-21 07:35:20|3880|3879|3881|3879.5|3881|3880.5|3879.5|3879|975
1621602450000|2021-05-21 13:07:30|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|353
1621582530000|2021-05-21 07:35:30|3880.5|3880|3882|3881|3882|3881|3880.5|3880|601
1621602460000|2021-05-21 13:07:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621582540000|2021-05-21 07:35:40|3881.5|3880.5|3881|3880|3881.5|3881|3880.5|3880|283
1621602470000|2021-05-21 13:07:50|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|18
1621582550000|2021-05-21 07:35:50|3881.5|3880.5|3880|3879|3881.5|3880.5|3880|3879|991
1621602480000|2021-05-21 13:08:00|3879.5|3879|3879|3878|3879.5|3879.5|3879|3878|91
1621582560000|2021-05-21 07:36:00|3879.5|3878.5|3878.5|3877.5|3879.5|3878.5|3878.5|3877|474
1621602490000|2021-05-21 13:08:10|3879.5|3878.5|3879.5|3879|3880|3879|3879.5|3878.5|606
1621582570000|2021-05-21 07:36:10|3879|3878.5|3880|3879|3880|3879.5|3879|3878|363
1621602500000|2021-05-21 13:08:20|||||||||1
1621582580000|2021-05-21 07:36:20|3880.5|3879.5|3880.5|3879.5|3881|3880.5|3880|3879.5|635
1621602520000|2021-05-21 13:08:40|3880|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|2035
1621582590000|2021-05-21 07:36:30|3881||3880||3881||3880||0
1621602530000|2021-05-21 13:08:50|||||||||1
1621582600000|2021-05-21 07:36:40|3880.5|3879|3880.5|3879.5|3881|3880.5|3880.5|3879|226
1621602540000|2021-05-21 13:09:00|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|152
1621582610000|2021-05-21 07:36:50|3880|3879|3880.5|3879.5|3881|3880|3879.5|3879|637
1621602570000|2021-05-21 13:09:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|205
1621582620000|2021-05-21 07:37:00|3880|3879|3880.5|3879.5|3880.5|3879.5|3880|3879|0
1621602580000|2021-05-21 13:09:40|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|377
1621582630000|2021-05-21 07:37:10|3880|3879|3878.5|3877|3880|3879|3877|3876|18998
1621602590000|2021-05-21 13:09:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|523
1621582640000|2021-05-21 07:37:20|3879|3877.5|3880.5|3879.5|3880.5|3879.5|3878.5|3877.5|1792
1621602600000|2021-05-21 13:10:00|3881|3880.5|3881.5|3881|3881.5|3881|3880.5|3880|581
1621582650000|2021-05-21 07:37:30|3880|3879|3881.5|3880.5|3881.5|3881|3880|3879|518
1621602610000|2021-05-21 13:10:10|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|223
1621582660000|2021-05-21 07:37:40|3881|3881|3882|3881.5|3882|3881.5|3881|3881|3326
1621602630000|2021-05-21 13:10:30|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|112
1621582670000|2021-05-21 07:37:50|3881.5|3881|3882|3881|3882|3881.5|3881.5|3880.5|156
1621602640000|2021-05-21 13:10:40|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|883
1621582680000|2021-05-21 07:38:00|3881.5|3880.5|3880.5|3880|3882|3880.5|3880.5|3880|163
1621602650000|2021-05-21 13:10:50|3884.5|3884|3884.5|3884|3884.5|3884|3884|3883.5|1547
1621582690000|2021-05-21 07:38:10|3881|3880.5|3882|3881|3882|3881.5|3881|3880.5|64
1621602660000|2021-05-21 13:11:00|3884|3883.5|3882.5|3882|3884.5|3883.5|3882.5|3882|789
1621582700000|2021-05-21 07:38:20|3882.5|3881.5|3882|3881.5|3883.5|3882.5|3882|3881.5|1184
1621602670000|2021-05-21 13:11:10|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|321
1621582710000|2021-05-21 07:38:30|3882.5|3882|3882.5|3882|3883|3882|3882.5|3882|20
1621602680000|2021-05-21 13:11:20|3883.5||3883||3883.5||3883||31
1621582720000|2021-05-21 07:38:40|3882|3881.5|3882|3881|3882.5|3881.5|3881.5|3881|241
1621602690000|2021-05-21 13:11:30||3882||3882.5||3882.5||3882|1025
1621582730000|2021-05-21 07:38:50|3882.5|3881.5|3882|3881|3882.5|3882|3882|3881|0
1621602700000|2021-05-21 13:11:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881|390
1621582740000|2021-05-21 07:39:00|3881.5|3880.5|3882|3881|3883|3882|3881.5|3880.5|2672
1621602710000|2021-05-21 13:11:50|3882|3881|3881.5|3880.5|3882|3881|3881|3880.5|340
1621582750000|2021-05-21 07:39:10|3881.5|3880.5|3882|3881|3882|3881.5|3881.5|3880.5|34
1621602720000|2021-05-21 13:12:00||3881||3881||3881||3881|0
1621582760000|2021-05-21 07:39:20|3882.5|3881.5|3883.5|3882.5|3883.5|3882.5|3882.5|3881.5|1697
1621602730000|2021-05-21 13:12:10|3882|3881.5|3882|3881|3882|3881.5|3882|3881|565
1621582770000|2021-05-21 07:39:30|3883||3883||3883||3883||0
1621602740000|2021-05-21 13:12:20|3881.5|3881.5|3882|3881.5|3882.5|3882|3881.5|3881.5|231
1621582780000|2021-05-21 07:39:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881.5|345
1621602750000|2021-05-21 13:12:30|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|0
1621582790000|2021-05-21 07:39:50|3883|3882|3881.5|3880.5|3883|3882|3880.5|3880|569
1621602760000|2021-05-21 13:12:40|3882|3881.5|3882|3881|3882|3881.5|3882|3881|70
1621582800000|2021-05-21 07:40:00|3881|3880|3879.5|3878|3881.5|3880.5|3879|3878|680
1621602770000|2021-05-21 13:12:50|3882.5|3881.5|3882|3881.5|3882.5|3882|3882|3881.5|835
1621582810000|2021-05-21 07:40:10||3878.5||3878.5||3878.5||3878|305
1621602780000|2021-05-21 13:13:00|3882.5|3881|3882.5|3882|3882.5|3882|3882.5|3881|82
1621582820000|2021-05-21 07:40:20|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|0
1621602790000|2021-05-21 13:13:10|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|3
1621582830000|2021-05-21 07:40:30|3878|3878|3879|3878.5|3879|3878.5|3878|3878|0
1621602800000|2021-05-21 13:13:20|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|140
1621582840000|2021-05-21 07:40:40|3879.5|3879|3878.5|3877.5|3880|3879.5|3878.5|3877.5|1006
1621602810000|2021-05-21 13:13:30|3883.5||3883.5||3883.5||3883.5||0
1621582850000|2021-05-21 07:40:50|3878||3878.5||3878.5||3878||150
1621602820000|2021-05-21 13:13:40|3883||3883||3883||3883||0
1621582860000|2021-05-21 07:41:00|3878|3878|3880|3879|3880|3879.5|3878|3877.5|197
1621602830000|2021-05-21 13:13:50|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|313
1621582870000|2021-05-21 07:41:10|3879.5|3878.5|3878.5|3878|3880|3879|3878|3877|572
1621602840000|2021-05-21 13:14:00|3883|3882|3882.5|3882|3883|3882|3882.5|3882|0
1621582880000|2021-05-21 07:41:20|3878|3877.5|3878|3877|3878.5|3878|3877.5|3876.5|523
1621602850000|2021-05-21 13:14:10|3882|3881.5|3881|3880.5|3882|3881.5|3881|3880|240
1621582890000|2021-05-21 07:41:30|3878.5|3877.5|3878.5|3877.5|3879|3878|3878|3877.5|281
1621602860000|2021-05-21 13:14:20||3880||3880||3880||3880|0
1621582900000|2021-05-21 07:41:40|3878|3877|3878|3877|3878|3877|3878|3877|0
1621602870000|2021-05-21 13:14:30|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|1061
1621582910000|2021-05-21 07:41:50|3878.5|3877.5|3877|3876|3879|3878.5|3876.5|3876|4235
1621602890000|2021-05-21 13:14:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|635
1621582920000|2021-05-21 07:42:00|3876.5|3875.5|3876|3875.5|3877|3876|3876|3875|275
1621602900000|2021-05-21 13:15:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|39
1621582930000|2021-05-21 07:42:10|3875.5|3875|3871|3870|3875.5|3875|3871|3870|4987
1621602920000|2021-05-21 13:15:20|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|52
1621582940000|2021-05-21 07:42:20|3871.5|3870.5|3869|3868|3871.5|3871|3869|3868|1210
1621602930000|2021-05-21 13:15:30|3881|3881|3881.5|3881|3881.5|3881|3881|3881|288
1621582950000|2021-05-21 07:42:30|3868.5|3868.5|3868|3867.5|3869.5|3869|3868|3866.5|1024
1621602950000|2021-05-21 13:15:50|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|301
1621582960000|2021-05-21 07:42:40|3868.5|3867|3870|3869|3870|3869|3867|3866|1063
1621602960000|2021-05-21 13:16:00|3881.5|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|406
1621582970000|2021-05-21 07:42:50|3869.5|3868.5|3869|3868|3870|3869|3869|3868|0
1621602970000|2021-05-21 13:16:10|3881|3880|3881|3880|3881|3880.5|3881|3880|3
1621582980000|2021-05-21 07:43:00||3867.5||3868.5||3868.5||3867.5|0
1621602980000|2021-05-21 13:16:20||3880.5||3880||3880.5||3880|0
1621582990000|2021-05-21 07:43:10|3868.5|3868|3868|3867|3869|3868.5|3868|3867|2903
1621602990000|2021-05-21 13:16:30|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|881
1621583000000|2021-05-21 07:43:20|3867.5|3866.5|3867.5|3866|3868|3867|3866.5|3865.5|691
1621603010000|2021-05-21 13:16:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|205
1621583010000|2021-05-21 07:43:30|3868|3866.5|3865.5|3865|3868|3867|3865.5|3865|1457
1621603020000|2021-05-21 13:17:00|3880|3879.5|3881|3880.5|3881|3880.5|3880|3879|842
1621583020000|2021-05-21 07:43:40|3865|3864.5|3866.5|3865|3866.5|3865.5|3865|3863.5|1059
1621603030000|2021-05-21 13:17:10||3880||3880||3880||3880|0
1621583030000|2021-05-21 07:43:50|3867|3865.5|3869|3867.5|3869.5|3868.5|3867|3865.5|123
1621603040000|2021-05-21 13:17:20|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|883
1621583040000|2021-05-21 07:44:00|3868.5|3868|3869.5|3868|3869.5|3868.5|3868.5|3868|13
1621603050000|2021-05-21 13:17:30|3880|3880|3880|3879.5|3880|3880|3880|3879.5|0
1621583050000|2021-05-21 07:44:10|3869|3868.5|3868.5|3867.5|3869.5|3868.5|3868.5|3867.5|67
1621603060000|2021-05-21 13:17:40|3879.5|3879|3879.5|3879|3880|3879|3879.5|3879|91
1621583060000|2021-05-21 07:44:20|3869|3868|3869.5|3868.5|3871|3869.5|3869|3868|778
1621603070000|2021-05-21 13:17:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|3
1621583070000|2021-05-21 07:44:30|3870|3869|3870.5|3870|3870.5|3870|3870|3869|13
1621603080000|2021-05-21 13:18:00|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|478
1621583080000|2021-05-21 07:44:40|3871|3869.5|3871|3869.5|3871|3869.5|3870|3869|66
1621603090000|2021-05-21 13:18:10|3879|3878|3878.5|3878|3879|3878|3878.5|3878|91
1621583090000|2021-05-21 07:44:50|3870.5||3870.5||3870.5||3870.5||49
1621603100000|2021-05-21 13:18:20|3879|3878.5|3879|3878|3879|3878.5|3879|3878|172
1621583100000|2021-05-21 07:45:00|3871|3870|3871|3870|3871|3870|3870.5|3870|0
1621603110000|2021-05-21 13:18:30|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|2
1621583110000|2021-05-21 07:45:10|3871.5|3870.5|3872|3871|3873.5|3871.5|3871|3870.5|2
1621603120000|2021-05-21 13:18:40|3879|3878|3879.5|3879|3879.5|3879|3879|3878|286
1621583120000|2021-05-21 07:45:20|3871.5|3870.5|3870|3869|3872|3870.5|3870|3869|264
1621603130000|2021-05-21 13:18:50|3880|3879.5|3878.5|3878|3880|3879.5|3878.5|3877.5|383
1621583130000|2021-05-21 07:45:30|3869.5|3868.5|3868.5|3867.5|3870|3868.5|3868|3867.5|465
1621603140000|2021-05-21 13:19:00|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|24
1621583140000|2021-05-21 07:45:40|3869|3868|3869.5|3868.5|3870.5|3870|3869|3868|3383
1621603150000|2021-05-21 13:19:10|3878|3877|3877.5|3877|3878|3877.5|3877.5|3877|154
1621583150000|2021-05-21 07:45:50|3869|3868|3869|3868|3869.5|3868|3869|3868|0
1621603160000|2021-05-21 13:19:20|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|892
1621583160000|2021-05-21 07:46:00|3869.5|3867.5|3868.5|3867.5|3869.5|3867.5|3868.5|3867.5|2
1621603170000|2021-05-21 13:19:30|3878|3877.5|3877|3876.5|3878|3877.5|3877|3876.5|1256
1621583170000|2021-05-21 07:46:10|3869|3868|3868.5|3867.5|3869|3868|3868.5|3867.5|0
1621603190000|2021-05-21 13:19:50|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|391
1621583180000|2021-05-21 07:46:20|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|150
1621603200000|2021-05-21 13:20:00|3877|3876.5|3878|3877.5|3878.5|3878|3877|3876.5|1034
1621583190000|2021-05-21 07:46:30|3870|3869.5|3869.5|3868.5|3870.5|3869.5|3869.5|3868.5|736
1621603210000|2021-05-21 13:20:10|3878.5|3878|3878|3877|3879|3878.5|3878|3877|550
1621583200000|2021-05-21 07:46:40|3869|3868|3868|3867|3869.5|3868.5|3868|3867|480
1621603220000|2021-05-21 13:20:20||3877.5||3877.5||3877.5||3877.5|0
1621583210000|2021-05-21 07:46:50|3868.5|3867.5|3868.5|3867.5|3869|3868.5|3868.5|3867|150
1621603230000|2021-05-21 13:20:30|3878.5|3878|3878|3877|3878.5|3878|3878|3877|233
1621583220000|2021-05-21 07:47:00|3869|3868|3869|3868|3869|3868|3869|3868|0
1621603240000|2021-05-21 13:20:40|3877.5|3877.5|3878|3877.5|3878|3877.5|3877.5|3877.5|180
1621583230000|2021-05-21 07:47:10|3868|3867.5|3868.5|3867.5|3869|3868|3868|3867.5|3493
1621603250000|2021-05-21 13:20:50|||||||||700
1621583240000|2021-05-21 07:47:20|3869|3868|3869|3868|3869|3868.5|3868.5|3868|155
1621603260000|2021-05-21 13:21:00|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|125
1621583250000|2021-05-21 07:47:30|3868.5|3868.5|3868|3867.5|3868.5|3868.5|3868|3867.5|149
1621603270000|2021-05-21 13:21:10|3876.5|3876|3877.5|3877|3877.5|3877|3876.5|3876|163
1621583260000|2021-05-21 07:47:40|3867.5|3867|3867|3866.5|3868|3867|3867|3866|258
1621603280000|2021-05-21 13:21:20|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|0
1621583270000|2021-05-21 07:47:50|3867.5|3867|3867.5|3866.5|3868|3867|3867.5|3866.5|0
1621603290000|2021-05-21 13:21:30||3876||3876.5||3876.5||3876|0
1621583280000|2021-05-21 07:48:00|3868|3867|3868|3867|3868|3867|3867.5|3866.5|96
1621603300000|2021-05-21 13:21:40|3877.5|3877|3877|3876|3877.5|3877|3877|3876|1399
1621583290000|2021-05-21 07:48:10|3867.5|3866.5|3868|3867|3868|3867|3867|3866.5|521
1621603310000|2021-05-21 13:21:50|3877.5|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|228
1621583300000|2021-05-21 07:48:20|3867.5|3866.5|3866.5|3865|3867.5|3866.5|3866|3865|511
1621603330000|2021-05-21 13:22:10|3877.5|3877|3878.5|3878|3878.5|3878|3877.5|3877|1478
1621583310000|2021-05-21 07:48:30||3865.5||3865.5||3866||3865.5|0
1621603340000|2021-05-21 13:22:20|3878|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|174
1621583320000|2021-05-21 07:48:40|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|0
1621603350000|2021-05-21 13:22:30|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|76
1621583330000|2021-05-21 07:48:50|3867|3866|3867.5|3866.5|3867.5|3867|3867|3866|241
1621603360000|2021-05-21 13:22:40|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|122
1621583340000|2021-05-21 07:49:00|3867|3866|3867.5|3866.5|3868|3867.5|3867|3866|114
1621603370000|2021-05-21 13:22:50||3876.5||3877||3877||3876.5|115
1621583350000|2021-05-21 07:49:10|3867|3866|3866.5|3865.5|3867|3866|3866|3865.5|78
1621603380000|2021-05-21 13:23:00|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|262
1621583360000|2021-05-21 07:49:20|3866|3865|3866|3865|3866|3865|3865.5|3864.5|566
1621603390000|2021-05-21 13:23:10|3877.5|3877|3877.5|3877|3877.5|3877.5|3877.5|3877|140
1621583370000|2021-05-21 07:49:30|3866.5|3865.5|3866|3865.5|3866.5|3866|3866|3865.5|0
1621603400000|2021-05-21 13:23:20|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|395
1621583380000|2021-05-21 07:49:40|3866.5|3865|3865|3864|3866.5|3865.5|3865|3864|0
1621603410000|2021-05-21 13:23:30|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|93
1621583390000|2021-05-21 07:49:50|3865.5|3864.5|3864.5|3864|3865.5|3864.5|3864.5|3864|91
1621603420000|2021-05-21 13:23:40|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|453
1621603430000|2021-05-21 13:23:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|488
1621583400000|2021-05-21 07:50:00|3864|3863.5|3863.5|3863|3864.5|3863.5|3863.5|3862.5|56
1621603440000|2021-05-21 13:24:00|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|28
1621583410000|2021-05-21 07:50:10||3862.5||3862.5||3862.5||3862.5|0
1621603450000|2021-05-21 13:24:10|3876|3875.5|3877|3876.5|3877|3876.5|3876|3875|1359
1621583420000|2021-05-21 07:50:20|3863|3862|3863.5|3862|3863.5|3862.5|3863|3862|0
1621603460000|2021-05-21 13:24:20|3876.5|3876|3877|3876|3877|3876.5|3876.5|3876|350
1621583430000|2021-05-21 07:50:30|3863|3862.5|3862.5|3861.5|3863|3862.5|3862.5|3861.5|676
1621603480000|2021-05-21 13:24:40||3876.5||3876.5||3876.5||3876.5|0
1621583440000|2021-05-21 07:50:40|3862|3861|3862.5|3862|3863|3862|3861.5|3861|91
1621603490000|2021-05-21 13:24:50|3877.5|3877|3877|3876.5|3878|3877.5|3877|3876.5|1239
1621583450000|2021-05-21 07:50:50|3863|3862.5|3863|3862|3863|3862.5|3863|3862|126
1621583460000|2021-05-21 07:51:00|3862.5||3863||3863||3862.5||110
1621603500000|2021-05-21 13:25:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|342
1621583470000|2021-05-21 07:51:10|3862.5|3861.5|3862|3861|3863|3861.5|3862|3861|595
1621603510000|2021-05-21 13:25:10|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|593
1621583480000|2021-05-21 07:51:20|3862.5|3861.5|3863.5|3862.5|3863.5|3863|3862.5|3861.5|1059
1621603520000|2021-05-21 13:25:20|3877.5|3877|3877.5|3877|3877.5|3877.5|3877.5|3877|0
1621583490000|2021-05-21 07:51:30|3863|3862|3864.5|3863.5|3865|3864|3862.5|3862|1073
1621603530000|2021-05-21 13:25:30|3877|3876.5|3876|3875.5|3877|3876.5|3876|3875.5|335
1621583500000|2021-05-21 07:51:40|3865|3864|3864.5|3864|3865|3864.5|3864|3863.5|875
1621603550000|2021-05-21 13:25:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3874.5|7
1621583510000|2021-05-21 07:51:50|3865|3864.5|3865|3864|3865|3864.5|3865|3864|0
1621603560000|2021-05-21 13:26:00|3876|3875.5|3877|3876.5|3877|3876.5|3875.5|3875|2918
1621583520000|2021-05-21 07:52:00|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|392
1621603570000|2021-05-21 13:26:10|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3875.5|166
1621583530000|2021-05-21 07:52:10||3863.5||3863.5||3863.5||3863.5|0
1621603580000|2021-05-21 13:26:20||3875.5||3876||3876||3875.5|0
1621583540000|2021-05-21 07:52:20|3864.5|3864|3864.5|3863.5|3865|3864.5|3864|3863|234
1621603590000|2021-05-21 13:26:30|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875|747
1621583550000|2021-05-21 07:52:30|3865|3864|3865|3863.5|3865|3864|3864.5|3863.5|0
1621603600000|2021-05-21 13:26:40|3876.5||3876||3876.5||3876||0
1621583560000|2021-05-21 07:52:40|3864.5|3863|3864|3863|3864.5|3863|3864|3863|35
1621603610000|2021-05-21 13:26:50|3875.5|3875|3875.5|3875|3875.5|3875|3875|3874.5|387
1621583570000|2021-05-21 07:52:50|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|0
1621603620000|2021-05-21 13:27:00|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|976
1621583580000|2021-05-21 07:53:00|3863.5|3862.5|3863|3862|3864|3863|3863|3862|241
1621603630000|2021-05-21 13:27:10|3875.5|3875.5|3874.5|3874|3875.5|3875.5|3874|3873.5|1091
1621583590000|2021-05-21 07:53:10|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|109
1621603640000|2021-05-21 13:27:20|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|893
1621583600000|2021-05-21 07:53:20|3863.5|3862.5|3865|3864|3865|3864.5|3863.5|3862|627
1621603650000|2021-05-21 13:27:30|3876|3875.5|3874.5|3873.5|3876|3875.5|3874.5|3873.5|472
1621583610000|2021-05-21 07:53:30|3865.5|3864.5|3865.5|3864.5|3866.5|3865.5|3865|3864.5|592
1621603660000|2021-05-21 13:27:40|3875|3874|3874|3873.5|3875|3874.5|3873.5|3873|1600
1621583620000|2021-05-21 07:53:40|3865|3865|3866|3865|3866|3865|3865|3865|0
1621603670000|2021-05-21 13:27:50|3873.5|3873|3874|3873|3874|3873.5|3873|3872.5|320
1621583630000|2021-05-21 07:53:50|3866.5|3865.5|3868|3867|3868|3867|3866.5|3865.5|196
1621603680000|2021-05-21 13:28:00|3873.5|3873.5|3873.5|3873|3874|3873.5|3873.5|3872.5|253
1621583640000|2021-05-21 07:54:00|3867.5|3867.5|3868.5|3867.5|3869.5|3868.5|3867.5|3866.5|28
1621603690000|2021-05-21 13:28:10|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|0
1621583650000|2021-05-21 07:54:10|3869|3868|3869|3868|3869|3868.5|3868.5|3868|165
1621603700000|2021-05-21 13:28:20|3874.5|3874|3875|3874|3875.5|3874.5|3874.5|3874|825
1621583670000|2021-05-21 07:54:30|3868.5|3867.5|3868|3867.5|3869|3868.5|3867.5|3867|1154
1621603710000|2021-05-21 13:28:30|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|0
1621583680000|2021-05-21 07:54:40|3867.5|3867|3867|3866|3868|3867|3867|3866|300
1621603720000|2021-05-21 13:28:40|3874.5|3873.5|3875|3874|3875|3874|3874|3873.5|113
1621583690000|2021-05-21 07:54:50|3867.5|3866.5|3867|3866|3867.5|3866.5|3866.5|3865.5|0
1621603730000|2021-05-21 13:28:50|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874.5|254
1621603740000|2021-05-21 13:29:00|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|1149
1621583710000|2021-05-21 07:55:10|3866.5|3866.5|3867|3866|3867|3866.5|3866|3865.5|250
1621603750000|2021-05-21 13:29:10|3875.5|3875.5|3877.5|3876.5|3877.5|3877|3875.5|3875.5|1269
1621583720000|2021-05-21 07:55:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1621603760000|2021-05-21 13:29:20|3877|3876|3877|3876.5|3877.5|3876.5|3877|3876|171
1621583730000|2021-05-21 07:55:30|3867|3866|3866|3865|3867|3866.5|3866|3865|457
1621603770000|2021-05-21 13:29:30|3877.5|3877|3878|3877|3878|3877.5|3877|3876.5|77
1621583740000|2021-05-21 07:55:40|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865|10
1621603780000|2021-05-21 13:29:40|3878.5|3877.5|3879|3878|3879|3878.5|3878.5|3877.5|553
1621583750000|2021-05-21 07:55:50|3866.5|3866|3866.5|3865.5|3868|3867.5|3866.5|3865.5|2664
1621603790000|2021-05-21 13:29:50|3878.5|3877.5|3878.5|3878|3878.5|3878|3878|3877|260
1621583760000|2021-05-21 07:56:00|3866|3865|3867|3866|3867|3866|3866|3865|0
1621603800000|2021-05-21 13:30:00|3879|3878.5|3882|3881.5|3883.5|3883|3879|3878.5|5665
1621583770000|2021-05-21 07:56:10|3866.5||3867||3867||3866.5||19
1621603810000|2021-05-21 13:30:10|3881.5|3881|3880|3879|3881.5|3881.5|3878.5|3878|1347
1621583780000|2021-05-21 07:56:20|3866.5|3865.5|3865|3864.5|3867|3866.5|3865|3864|214
1621603820000|2021-05-21 13:30:20|3879.5|3878.5|3880|3879.5|3880|3879.5|3878.5|3878|676
1621583790000|2021-05-21 07:56:30|3865.5|3865|3866|3865|3867|3866|3865.5|3865|2687
1621603830000|2021-05-21 13:30:30|3880.5|3879|3882|3881.5|3882|3881.5|3880|3879|1600
1621583800000|2021-05-21 07:56:40|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865|3864.5|308
1621603840000|2021-05-21 13:30:40|3882.5|3882|3882|3881.5|3882.5|3882|3881|3880.5|2453
1621583810000|2021-05-21 07:56:50|3866|3865|3866|3865|3866|3865.5|3866|3865|0
1621603850000|2021-05-21 13:30:50|3882.5|3882|3881|3880.5|3884|3883|3881|3880.5|995
1621583820000|2021-05-21 07:57:00|3865.5|3865.5|3865|3864|3865.5|3865.5|3864.5|3864|233
1621603860000|2021-05-21 13:31:00|3880.5|3880|3881|3880|3881|3880.5|3880.5|3879.5|215
1621583830000|2021-05-21 07:57:10|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863|262
1621603870000|2021-05-21 13:31:10|3880.5|3879.5|3879.5|3879|3880.5|3879.5|3879.5|3879|210
1621583840000|2021-05-21 07:57:20|3865|3864|3865|3864|3865|3864|3865|3864|3
1621603880000|2021-05-21 13:31:20|3879|3878.5|3876|3875.5|3879|3878.5|3876|3875|629
1621583850000|2021-05-21 07:57:30|3865.5|3864.5|3865|3864|3866.5|3866|3865|3864|988
1621603890000|2021-05-21 13:31:30|3875.5|3875|3874|3873|3876|3875|3874|3873|738
1621583860000|2021-05-21 07:57:40|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1621603900000|2021-05-21 13:31:40|3873.5|3873.5|3873.5|3872.5|3874.5|3873.5|3873|3872.5|686
1621583870000|2021-05-21 07:57:50|3865|3864|3864.5|3864|3865|3864.5|3864.5|3863.5|105
1621603910000|2021-05-21 13:31:50|3874|3873|3873.5|3872.5|3875|3874.5|3873.5|3872.5|525
1621583880000|2021-05-21 07:58:00|3865|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863.5|0
1621603920000|2021-05-21 13:32:00|3874|3873|3875|3874|3875.5|3874.5|3873|3872.5|1010
1621583890000|2021-05-21 07:58:10|3864|3864|3865|3863.5|3865|3864.5|3864|3863.5|46
1621603930000|2021-05-21 13:32:10|3874.5|3873.5|3871|3870.5|3875|3874.5|3871|3870.5|505
1621583900000|2021-05-21 07:58:20|3864.5|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|13
1621603940000|2021-05-21 13:32:20|3871.5|3871|3875.5|3874.5|3880.5|3880|3871.5|3871|22581
1621583910000|2021-05-21 07:58:30|3865||3865.5||3865.5||3865||120
1621603950000|2021-05-21 13:32:30|3875|3875|3878.5|3878|3879.5|3879|3875|3874.5|2923
1621583920000|2021-05-21 07:58:40|3865|3864|3865|3864|3865|3864|3864.5|3863.5|309
1621603960000|2021-05-21 13:32:40|3879|3877.5|3880.5|3880|3881|3880.5|3878.5|3877.5|2951
1621583930000|2021-05-21 07:58:50|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863|3862|437
1621603970000|2021-05-21 13:32:50|3881|3879.5|3879.5|3878.5|3881|3880|3879.5|3878.5|1058
1621583940000|2021-05-21 07:59:00|3863|3863|3861.5|3860.5|3863|3863|3861|3860|794
1621603980000|2021-05-21 13:33:00|3879|3879|3877.5|3877|3879|3879|3877.5|3876.5|2522
1621583950000|2021-05-21 07:59:10|3861|3861|3861|3860|3861.5|3861|3860.5|3860|0
1621603990000|2021-05-21 13:33:10|3877|3876.5|3878.5|3877.5|3878.5|3878|3877|3876|1461
1621583960000|2021-05-21 07:59:20|3860.5|3860.5|3860|3859.5|3861|3860.5|3860|3859.5|366
1621604000000|2021-05-21 13:33:20|3878|3878|3876.5|3876|3878.5|3878|3876.5|3875.5|345
1621583970000|2021-05-21 07:59:30|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859|50
1621604010000|2021-05-21 13:33:30|3876|3875.5|3876.5|3876|3877|3876|3876|3875|53
1621583980000|2021-05-21 07:59:40|3860.5|3860|3860.5|3859.5|3861|3860|3860.5|3859.5|304
1621604020000|2021-05-21 13:33:40|3877|3876.5|3877|3876|3877.5|3876.5|3876.5|3875.5|152
1621583990000|2021-05-21 07:59:50||3860||3860||3860||3860|85
1621604030000|2021-05-21 13:33:50|3876.5|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3874.5|0
1621604040000|2021-05-21 13:34:00|3876|3874.5|3874|3873|3876|3874.5|3874|3873|232
1621584000000|2021-05-21 08:00:00|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3859|3858.5|111
1621604050000|2021-05-21 13:34:10|3874.5|3873.5|3873.5|3873|3874.5|3874|3873.5|3873|1449
1621584010000|2021-05-21 08:00:10|3860|3859|3859.5|3859|3860.5|3859|3859.5|3859|10
1621604060000|2021-05-21 13:34:20|3873|3872.5|3873|3872.5|3873|3872.5|3872|3871|1288
1621584020000|2021-05-21 08:00:20|3860|3859.5|3860|3859|3860|3859.5|3859.5|3859|134
1621604070000|2021-05-21 13:34:30|3873.5|3873|3875.5|3874|3875.5|3875|3873.5|3872.5|1256
1621584040000|2021-05-21 08:00:40|3860.5|3859.5|3861|3860|3861.5|3860.5|3860.5|3859.5|185
1621604080000|2021-05-21 13:34:40|3875|3874.5|3876|3875.5|3876|3875.5|3874.5|3873.5|1739
1621584050000|2021-05-21 08:00:50|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|0
1621604090000|2021-05-21 13:34:50|3876.5|3876|3876.5|3876|3878|3877|3876.5|3876|3470
1621584060000|2021-05-21 08:01:00|3861.5|3860|3862|3861.5|3862.5|3861.5|3861|3860|100
1621604100000|2021-05-21 13:35:00|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3875.5|3875|165
1621584070000|2021-05-21 08:01:10|3861.5|3861|3860|3859.5|3861.5|3861|3859.5|3859|548
1621604110000|2021-05-21 13:35:10|3876|3876|3875|3874.5|3877.5|3876.5|3875|3874|953
1621584080000|2021-05-21 08:01:20|3860.5|3860|3861.5|3860.5|3861.5|3861|3860.5|3860|0
1621604120000|2021-05-21 13:35:20||3874||3874||3874.5||3874|0
1621584090000|2021-05-21 08:01:30|3862|3861|3863|3862.5|3863|3862.5|3862|3861|302
1621604130000|2021-05-21 13:35:30|3875.5|3873.5|3876|3875.5|3876|3875.5|3875.5|3873.5|1107
1621584100000|2021-05-21 08:01:40|3862.5|3862|3863|3862.5|3863.5|3862.5|3862.5|3862|561
1621604140000|2021-05-21 13:35:40|3875.5|3875|3876.5|3876|3878|3877|3875.5|3874.5|1291
1621584110000|2021-05-21 08:01:50|3863.5|3862|3863|3862.5|3863.5|3863|3863|3862|189
1621604150000|2021-05-21 13:35:50|3877|3876.5|3877.5|3876.5|3878|3877|3877|3876.5|87
1621584120000|2021-05-21 08:02:00|3863.5|3863|3864|3862.5|3864.5|3863.5|3863.5|3862.5|497
1621604160000|2021-05-21 13:36:00|3878|3876|3878|3877|3878.5|3878|3877.5|3876|1889
1621584130000|2021-05-21 08:02:10|3863.5|3863|3864|3863.5|3865|3864|3863.5|3863|433
1621604170000|2021-05-21 13:36:10|3877.5|3876.5|3876.5|3875.5|3877.5|3876.5|3876.5|3875.5|1526
1621584140000|2021-05-21 08:02:20|3863.5|3863|3863.5|3862.5|3863.5|3863|3863.5|3862.5|0
1621604180000|2021-05-21 13:36:20|3876|3876|3876|3875.5|3876|3876|3876|3874.5|0
1621584150000|2021-05-21 08:02:30|3863|3862|3864|3863|3864|3863|3863|3862|76
1621604190000|2021-05-21 13:36:30|3876.5|3876|3878|3877.5|3878|3877.5|3876.5|3876|402
1621584160000|2021-05-21 08:02:40|3863.5|3862.5|3861.5|3861|3863.5|3862.5|3860.5|3860|357
1621604200000|2021-05-21 13:36:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|635
1621584170000|2021-05-21 08:02:50|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3861.5|3861.5|3
1621604210000|2021-05-21 13:36:50|3878|3877.5|3878|3877.5|3879|3878|3878|3877|924
1621584180000|2021-05-21 08:03:00|3862|3861|3862|3861|3862.5|3861.5|3862|3861|0
1621604220000|2021-05-21 13:37:00|3878.5|3877|3878.5|3877.5|3878.5|3877.5|3878|3877|120
1621584190000|2021-05-21 08:03:10||3861.5||3861||3861.5||3861|108
1621604230000|2021-05-21 13:37:10|3878|3878|3879|3878.5|3879.5|3878.5|3878|3877.5|817
1621604240000|2021-05-21 13:37:20|3879.5|3879|3880.5|3879.5|3881|3880.5|3879.5|3879|792
1621584200000|2021-05-21 08:03:20|3861.5|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3859.5|713
1621604250000|2021-05-21 13:37:30|3881|3880|3880.5|3879.5|3881|3880.5|3880.5|3879.5|675
1621584210000|2021-05-21 08:03:30|3860.5|3860|3861|3860|3861|3860|3860.5|3859.5|100
1621604260000|2021-05-21 13:37:40|3880|3880|3880.5|3880|3880.5|3880|3880|3879.5|0
1621584220000|2021-05-21 08:03:40|3860.5|3859.5|3860|3859.5|3860.5|3859.5|3859.5|3859|130
1621604270000|2021-05-21 13:37:50|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|389
1621584230000|2021-05-21 08:03:50|3860.5|3860|3860.5|3860|3861|3860|3860|3860|463
1621604280000|2021-05-21 13:38:00|3880.5|3879.5|3881|3880.5|3881.5|3881|3880|3879.5|593
1621584240000|2021-05-21 08:04:00|3860|3859.5|3856|3855.5|3860|3859.5|3855|3854|676
1621604290000|2021-05-21 13:38:10|3881.5|3880|3881|3880|3882.5|3882|3881|3880|2388
1621584250000|2021-05-21 08:04:10|||||||||5
1621604300000|2021-05-21 13:38:20||3880.5||3880||3880.5||3880|2
1621584260000|2021-05-21 08:04:20|||||||||10
1621604310000|2021-05-21 13:38:30|3880.5|3880.5|3881|3880.5|3881.5|3881|3880.5|3880.5|167
1621584270000|2021-05-21 08:04:30|3856.5|3856|3856|3855|3856.5|3856|3856|3855|598
1621604320000|2021-05-21 13:38:40|3881.5|3881|3883|3882.5|3883|3882.5|3881|3881|3516
1621584280000|2021-05-21 08:04:40|3855.5|3854.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|1704
1621604330000|2021-05-21 13:38:50|3883.5|3883|3883.5|3882.5|3884|3883.5|3883.5|3882.5|262
1621584290000|2021-05-21 08:04:50|3856|3855|3855.5|3855|3856|3855|3855.5|3855|0
1621604340000|2021-05-21 13:39:00|3883|3882|3882.5|3881.5|3883|3882.5|3881.5|3880.5|1921
1621584300000|2021-05-21 08:05:00|3855|3854.5|3856.5|3855.5|3856.5|3856|3854|3853.5|1289
1621604350000|2021-05-21 13:39:10|3882|3882|3883|3882|3883|3882.5|3881.5|3881|586
1621584310000|2021-05-21 08:05:10|3856|3856|3856.5|3855.5|3857.5|3856.5|3856|3855.5|130
1621604360000|2021-05-21 13:39:20|3882.5|3881.5|3881.5|3880.5|3882.5|3882|3881.5|3880.5|1341
1621584320000|2021-05-21 08:05:20|3856|3855|3857|3856|3857|3856|3855.5|3855|644
1621604370000|2021-05-21 13:39:30|3881|3881|3881|3880|3881|3881|3880.5|3879.5|901
1621584330000|2021-05-21 08:05:30|3856.5|3855.5|3856|3855|3856.5|3856|3856|3855|43
1621604380000|2021-05-21 13:39:40|3881.5|3880.5|3882|3881.5|3882.5|3882|3881.5|3880.5|3060
1621584340000|2021-05-21 08:05:40|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1621604390000|2021-05-21 13:39:50|3882.5|3881|3882.5|3882|3883|3882|3882|3881|1636
1621584350000|2021-05-21 08:05:50|3856|3855|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1621604400000|2021-05-21 13:40:00|3883|3882.5|3885|3884.5|3887|3886|3882.5|3882|11578
1621584360000|2021-05-21 08:06:00|3856|3855|3855.5|3855|3856.5|3855|3855.5|3855|0
1621604410000|2021-05-21 13:40:10|3885.5|3885|3887.5|3887|3888|3887|3885.5|3885|4550
1621584370000|2021-05-21 08:06:10|3856|3854.5|3854|3853.5|3856|3854.5|3854|3853|1008
1621604420000|2021-05-21 13:40:20|3887|3886.5|3886|3885|3887|3886.5|3886|3885|1252
1621584380000|2021-05-21 08:06:20|3854.5|3854|3854|3853.5|3855|3854|3854|3853.5|1384
1621604430000|2021-05-21 13:40:30|3885.5|3884.5|3887|3886|3887.5|3886.5|3885.5|3884.5|1814
1621584390000|2021-05-21 08:06:30|3854.5|3854|3855.5|3854.5|3856.5|3855.5|3854.5|3854|459
1621604440000|2021-05-21 13:40:40|3886.5|3885.5|3886|3885.5|3887|3886|3886|3885|1371
1621584400000|2021-05-21 08:06:40|3856|3855|3857|3856.5|3857.5|3857|3855.5|3854.5|1714
1621604450000|2021-05-21 13:40:50|3886.5|3886|3886.5|3886|3887|3886|3886|3885.5|289
1621584410000|2021-05-21 08:06:50|3857.5|3857|3858|3857|3858.5|3857.5|3857.5|3857|43
1621604460000|2021-05-21 13:41:00|3886|3885.5|3890.5|3889.5|3890.5|3890|3886|3885.5|6952
1621584420000|2021-05-21 08:07:00|3857.5|3856.5|3858|3857|3858|3857|3857.5|3856.5|291
1621604470000|2021-05-21 13:41:10|3890|3890|3891.5|3890.5|3891.5|3890.5|3889.5|3888.5|3504
1621584430000|2021-05-21 08:07:10|3857.5|3856.5|3857|3856.5|3858|3857|3857|3856|817
1621604480000|2021-05-21 13:41:20|3891|3891|3893|3892.5|3893|3892.5|3891|3891|1224
1621584440000|2021-05-21 08:07:20|3857.5|3857|3858|3857.5|3858.5|3857.5|3857.5|3857|562
1621604490000|2021-05-21 13:41:30|3892.5|3892|3892|3891.5|3893|3892.5|3892|3891.5|6481
1621584450000|2021-05-21 08:07:30|3858.5|3858|3859.5|3858.5|3859.5|3858.5|3858|3858|0
1621604500000|2021-05-21 13:41:40|3892.5|3892|3894.5|3894|3894.5|3894|3892|3892|5802
1621584460000|2021-05-21 08:07:40|3860|3859|3859.5|3859|3860|3859|3859.5|3859|120
1621604510000|2021-05-21 13:41:50|3895|3894.5|3893.5|3893|3895|3894.5|3893.5|3893|2102
1621584470000|2021-05-21 08:07:50|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858|91
1621604520000|2021-05-21 13:42:00|3893|3892.5|3892.5|3891.5|3894|3893|3892.5|3891.5|1054
1621584480000|2021-05-21 08:08:00|3859|3859|3859.5|3859|3860|3859|3859|3859|120
1621604530000|2021-05-21 13:42:10|3893|3892|3891.5|3890.5|3893|3892|3891.5|3890.5|1076
1621584490000|2021-05-21 08:08:10|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859|30
1621604540000|2021-05-21 13:42:20|3891|3890|3892.5|3891.5|3892.5|3892|3891|3890|1460
1621584510000|2021-05-21 08:08:30|3859.5|3859|3860|3859.5|3860|3859.5|3859.5|3859|454
1621604550000|2021-05-21 13:42:30|3893|3892|3893.5|3893|3894.5|3893.5|3892.5|3892|4994
1621584520000|2021-05-21 08:08:40|3859.5|3859|3859|3858|3859.5|3859|3858.5|3858|499
1621604560000|2021-05-21 13:42:40|3893|3892.5|3893.5|3893|3895|3894.5|3893|3892.5|5697
1621584530000|2021-05-21 08:08:50|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3858.5|3858|930
1621604570000|2021-05-21 13:42:50|3893|3892.5|3892|3891|3893|3892.5|3891.5|3891|1706
1621584540000|2021-05-21 08:09:00|3859||3859.5||3859.5||3859||0
1621604580000|2021-05-21 13:43:00|3892.5|3891.5|3891|3890.5|3893|3892.5|3891|3890.5|1706
1621584550000|2021-05-21 08:09:10|3859|3858|3858.5|3857.5|3859|3858.5|3858.5|3857.5|195
1621604590000|2021-05-21 13:43:10|3890.5|3890|3891|3890|3891|3890|3889.5|3888.5|2988
1621584560000|2021-05-21 08:09:20|3858|3858|3859.5|3858.5|3859.5|3858.5|3858|3858|81
1621604600000|2021-05-21 13:43:20|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890.5|1036
1621584570000|2021-05-21 08:09:30|3860|3859|3859.5|3858.5|3860|3859|3859|3858|12
1621604610000|2021-05-21 13:43:30||3890||3890.5||3890.5||3890|727
1621584580000|2021-05-21 08:09:40||3859||3858.5||3859||3858.5|0
1621604620000|2021-05-21 13:43:40|3891.5|3891|3891|3890.5|3891.5|3891|3890.5|3890|2045
1621584590000|2021-05-21 08:09:50|3860|3859|3860|3859|3860|3859|3860|3858.5|0
1621604630000|2021-05-21 13:43:50|3891.5|3891|3892|3891|3893.5|3893|3891.5|3891|2269
1621604640000|2021-05-21 13:44:00|3891.5|3890.5|3890|3889.5|3891.5|3890.5|3889.5|3889|1054
1621584600000|2021-05-21 08:10:00|3859.5|3858.5|3858.5|3857.5|3859.5|3858.5|3858|3857.5|0
1621604650000|2021-05-21 13:44:10|3889.5|3889|3890|3889|3890.5|3889.5|3889.5|3889|1062
1621584610000|2021-05-21 08:10:10|3858|3857|3857.5|3856.5|3858|3857|3857.5|3856.5|524
1621604660000|2021-05-21 13:44:20|3889.5|3888.5|3890|3889.5|3890.5|3889.5|3889|3888.5|997
1621584620000|2021-05-21 08:10:20|3858|3857|3858|3857|3858.5|3857.5|3857.5|3856.5|3
1621604670000|2021-05-21 13:44:30|3890.5|3890|3890.5|3890|3891.5|3890.5|3890|3889.5|2438
1621584630000|2021-05-21 08:10:30||3857.5||3857.5||3857.5||3857.5|100
1621604680000|2021-05-21 13:44:40|3891|3890.5|3890.5|3890|3891.5|3891|3890.5|3890|1916
1621584640000|2021-05-21 08:10:40|3857.5|3857|3857.5|3856.5|3858|3857|3857|3856.5|47
1621604690000|2021-05-21 13:44:50|3890|3889.5|3891|3890|3891.5|3890.5|3890|3889|2717
1621584650000|2021-05-21 08:10:50|3857|3856|3857|3856|3857|3856|3857|3856|0
1621604700000|2021-05-21 13:45:00|3890.5|3889.5|3890|3889.5|3891|3890|3889|3888.5|509
1621584660000|2021-05-21 08:11:00|3856.5|3855.5|3856|3855|3856.5|3856|3856|3855|0
1621604710000|2021-05-21 13:45:10|3890.5|3890|3892|3891|3892|3891|3890.5|3889.5|4535
1621584670000|2021-05-21 08:11:10|3855.5|3855.5|3854|3853|3855.5|3855.5|3854|3853|246
1621604720000|2021-05-21 13:45:20|3891.5|3891.5|3892|3891.5|3893.5|3893|3891.5|3891|1784
1621584680000|2021-05-21 08:11:20|3853.5|3852.5|3855|3854|3855|3854.5|3853.5|3852.5|1133
1621604730000|2021-05-21 13:45:30|3892.5|3891|3892|3891|3894|3893.5|3891|3890.5|4546
1621584690000|2021-05-21 08:11:30|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|457
1621604740000|2021-05-21 13:45:40|3891.5|3890.5|3891|3890|3891.5|3891|3889|3888|1968
1621584700000|2021-05-21 08:11:40|3855|3854|3852.5|3851.5|3855|3854|3852|3851.5|822
1621604750000|2021-05-21 13:45:50|3890.5|3890.5|3889|3888.5|3891|3890.5|3888.5|3888|1428
1621584710000|2021-05-21 08:11:50||3852||3851.5||3852||3851.5|0
1621604760000|2021-05-21 13:46:00|3889.5|3889|3891|3890|3891|3890|3888|3887|3809
1621584720000|2021-05-21 08:12:00|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|1531
1621604770000|2021-05-21 13:46:10|3891.5|3890.5|3892|3891|3892.5|3892|3891|3890|2025
1621584730000|2021-05-21 08:12:10|3851.5|3850|3851.5|3850.5|3851.5|3851|3850.5|3850|1361
1621604780000|2021-05-21 13:46:20|3892.5|3891.5|3892|3891.5|3893.5|3893|3891|3890.5|410
1621584740000|2021-05-21 08:12:20|3851|3850|3850.5|3850|3851|3850|3850|3849.5|1568
1621604790000|2021-05-21 13:46:30|3892.5|3891|3893|3892|3893|3892.5|3892.5|3891|4303
1621584750000|2021-05-21 08:12:30|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849|787
1621604800000|2021-05-21 13:46:40|3893.5|3892.5|3894|3893|3894.5|3894|3893.5|3892.5|2256
1621584760000|2021-05-21 08:12:40|3850|3849|3850|3849|3850|3849|3850|3849|0
1621604810000|2021-05-21 13:46:50|3893.5|3892.5|3892|3891.5|3894|3893|3892|3891.5|5262
1621584770000|2021-05-21 08:12:50|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|435
1621604820000|2021-05-21 13:47:00|3892.5|3892|3894.5|3893.5|3895|3894|3892.5|3892|5700
1621584780000|2021-05-21 08:13:00|3849.5|3849.5|3849|3847.5|3849.5|3849.5|3848.5|3847.5|130
1621604830000|2021-05-21 13:47:10|3895|3894|3895|3894.5|3895|3894.5|3894|3893|4092
1621584790000|2021-05-21 08:13:10|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|0
1621604840000|2021-05-21 13:47:20|3894.5|3894|3894|3893.5|3895|3894.5|3894|3893|1721
1621584800000|2021-05-21 08:13:20|3848.5|3847.5|3847.5|3847|3848.5|3847.5|3847.5|3847|0
1621604850000|2021-05-21 13:47:30|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3892.5|3892|260
1621584820000|2021-05-21 08:13:40|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|564
1621604860000|2021-05-21 13:47:40|3894|3893|3892.5|3892|3894.5|3893.5|3892.5|3892|2147
1621584830000|2021-05-21 08:13:50|3849|3848|3848.5|3848|3849.5|3849|3848.5|3847.5|535
1621604870000|2021-05-21 13:47:50|3892|3891.5|3894|3893|3894|3893.5|3892|3891|4678
1621584840000|2021-05-21 08:14:00|3848|3847.5|3848|3847|3848|3848|3847.5|3846.5|15
1621604880000|2021-05-21 13:48:00|3893|3892.5|3893.5|3892.5|3894|3893.5|3893|3892.5|3619
1621584850000|2021-05-21 08:14:10|3848.5|3847.5|3849|3848|3849|3848.5|3848|3847|92
1621604890000|2021-05-21 13:48:10|3893|3893|3892|3891|3893.5|3893|3892|3891|1893
1621584860000|2021-05-21 08:14:20|3848.5|3847.5|3849.5|3848.5|3849.5|3849|3848.5|3847.5|71
1621604900000|2021-05-21 13:48:20|3891.5|3890.5|3892|3890.5|3892|3891|3891.5|3890.5|0
1621584870000|2021-05-21 08:14:30|3849|3849|3850.5|3849.5|3850.5|3849.5|3849|3848.5|728
1621604910000|2021-05-21 13:48:30|3891.5|3891|3892|3891.5|3892.5|3892|3891.5|3890.5|4736
1621584880000|2021-05-21 08:14:40|3850|3849|3849|3848|3850|3849|3849|3848|267
1621604920000|2021-05-21 13:48:40|3892.5|3892|3893|3892.5|3893.5|3893|3892.5|3892|1010
1621584890000|2021-05-21 08:14:50|3849.5|3848.5|3849|3848|3849.5|3849|3849|3848|253
1621604930000|2021-05-21 13:48:50|3894|3893|3895|3894|3895|3894.5|3893.5|3893|2384
1621604940000|2021-05-21 13:49:00|3894.5|3893.5|3894.5|3894|3894.5|3894|3893.5|3893|4145
1621584900000|2021-05-21 08:15:00|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|4
1621604950000|2021-05-21 13:49:10|3895|3894.5|3895|3894.5|3895.5|3894.5|3894.5|3894|1225
1621584910000|2021-05-21 08:15:10||3848.5||3848.5||3848.5||3848|0
1621604960000|2021-05-21 13:49:20|3894.5|3894|3894.5|3893.5|3895.5|3894.5|3894|3893|1807
1621584920000|2021-05-21 08:15:20|3848.5|3848|3847|3846|3849|3848|3846.5|3846|1003
1621604970000|2021-05-21 13:49:30|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|3296
1621584930000|2021-05-21 08:15:30|3846.5|3845.5|3845.5|3845|3846.5|3846|3845.5|3845|1208
1621604980000|2021-05-21 13:49:40|3895|3895|3895|3894.5|3896|3895|3895|3894.5|1575
1621584940000|2021-05-21 08:15:40|3846|3845.5|3847|3846|3847|3846.5|3846|3845|258
1621604990000|2021-05-21 13:49:50|3895.5|3895|3896|3895|3896.5|3896|3895.5|3895|2884
1621584950000|2021-05-21 08:15:50|3847.5|3846.5|3849|3848|3849.5|3848.5|3847.5|3846.5|430
1621605000000|2021-05-21 13:50:00|3895.5|3895.5|3896.5|3896|3897.5|3897|3895.5|3895.5|4856
1621584960000|2021-05-21 08:16:00|3849.5|3848.5|3848.5|3848|3850|3849|3848|3847.5|702
1621605010000|2021-05-21 13:50:10|3896|3895.5|3896|3895|3896.5|3896|3896|3895|1351
1621584970000|2021-05-21 08:16:10|3849|3848.5|3849|3848|3849.5|3848.5|3849|3848|79
1621605020000|2021-05-21 13:50:20|3895.5|3894.5|3893.5|3893|3895.5|3894.5|3892.5|3892|2076
1621584980000|2021-05-21 08:16:20|3849.5|3848.5|3849|3848|3850.5|3849.5|3848.5|3848|386
1621605030000|2021-05-21 13:50:30|3893|3892.5|3892|3891|3893|3892.5|3892|3891|580
1621584990000|2021-05-21 08:16:30|3848.5|3847.5|3848|3847.5|3849|3848|3848|3847.5|392
1621605040000|2021-05-21 13:50:40|3891.5|3890.5|3891|3890|3891.5|3891|3890|3889|2435
1621585000000|2021-05-21 08:16:40|3847.5|3847|3847.5|3846.5|3848|3847.5|3847|3846.5|365
1621605050000|2021-05-21 13:50:50|3891.5|3890.5|3892.5|3892|3893|3892.5|3891.5|3890.5|3110
1621585010000|2021-05-21 08:16:50|3848|3847|3848.5|3847.5|3849.5|3848.5|3848|3847|344
1621605060000|2021-05-21 13:51:00|3893|3891.5|3894.5|3893.5|3894.5|3894|3893|3891.5|3540
1621585020000|2021-05-21 08:17:00|3849|3848|3849.5|3848.5|3850|3849|3848.5|3848|94
1621605070000|2021-05-21 13:51:10|3895|3894|3895.5|3895|3896|3895|3895|3894|1086
1621585030000|2021-05-21 08:17:10|3849||3849||3849||3849||0
1621605080000|2021-05-21 13:51:20|3896|3895.5|3896.5|3896|3897.5|3896.5|3896|3895.5|4521
1621585040000|2021-05-21 08:17:20|3848.5|3848|3847|3846.5|3849|3848.5|3847|3846.5|1612
1621605090000|2021-05-21 13:51:30|3896|3895.5|3896|3895|3896.5|3896|3896|3895|845
1621585050000|2021-05-21 08:17:30|3847.5|3847|3848.5|3848|3849|3848|3847.5|3846.5|494
1621605100000|2021-05-21 13:51:40|3896.5|3895.5|3895.5|3895|3897|3896|3895.5|3895|4226
1621585060000|2021-05-21 08:17:40|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|492
1621605110000|2021-05-21 13:51:50|3895|3894.5|3895.5|3895|3896.5|3895.5|3895|3894.5|1419
1621585070000|2021-05-21 08:17:50|3849|3848|3849|3848|3849.5|3848.5|3848.5|3848|6
1621605120000|2021-05-21 13:52:00|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895.5|3266
1621585080000|2021-05-21 08:18:00|3849.5|3848.5|3849.5|3848.5|3850.5|3849.5|3849|3848.5|279
1621605130000|2021-05-21 13:52:10|3897.5|3897|3897|3896.5|3898|3897|3897|3896.5|1726
1621585090000|2021-05-21 08:18:10|3850|3849|3849|3847.5|3850|3849|3848|3847.5|327
1621605140000|2021-05-21 13:52:20|3897.5|3897|3899.5|3898.5|3899.5|3899|3897.5|3897|4963
1621585100000|2021-05-21 08:18:20|3848.5|3848|3849.5|3848.5|3849.5|3849|3848.5|3848|0
1621605150000|2021-05-21 13:52:30|3899|3899|3899.5|3899|3900|3899.5|3899|3898.5|4201
1621585110000|2021-05-21 08:18:30|3850|3849|3850|3849.5|3850|3849.5|3850|3849|396
1621605160000|2021-05-21 13:52:40|3899|3898.5|3900|3899.5|3901|3900.5|3899|3898|18061
1621585120000|2021-05-21 08:18:40|3850.5||3850.5||3850.5||3850.5||0
1621605170000|2021-05-21 13:52:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898|1475
1621585130000|2021-05-21 08:18:50|3851|3850|3851|3850.5|3851.5|3850.5|3851|3850|91
1621605180000|2021-05-21 13:53:00|3899.5|3898|3900|3899.5|3901|3900|3899.5|3898|2418
1621585140000|2021-05-21 08:19:00|3850.5|3850|3850|3849|3851|3850|3850|3849|130
1621605190000|2021-05-21 13:53:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2382
1621585150000|2021-05-21 08:19:10|3849.5|3848.5|3851.5|3850.5|3851.5|3850.5|3849|3848|1207
1621605200000|2021-05-21 13:53:20|3899.5|3899|3899|3898|3900|3899.5|3898.5|3897.5|1640
1621585160000|2021-05-21 08:19:20|3851|3850|3852.5|3852|3853|3852|3851|3850|172
1621605210000|2021-05-21 13:53:30|3898.5|3898.5|3899|3898.5|3899.5|3899|3898.5|3898|114
1621585170000|2021-05-21 08:19:30|3853|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|0
1621605220000|2021-05-21 13:53:40|3899.5|3899|3901|3900.5|3901|3900.5|3899|3898.5|9439
1621585180000|2021-05-21 08:19:40|3853.5|3853|3853.5|3853|3854|3853|3853.5|3852.5|0
1621605230000|2021-05-21 13:53:50|3900.5|3899.5|3898|3897|3900.5|3900|3898|3897|1937
1621585190000|2021-05-21 08:19:50|3854|3852.5|3854|3853.5|3854|3853.5|3854|3852.5|139
1621605240000|2021-05-21 13:54:00|3898.5|3897.5|3898.5|3897.5|3899.5|3898.5|3898|3897.5|824
1621605250000|2021-05-21 13:54:10|3898|3897|3896|3895.5|3898.5|3897.5|3896|3895|1277
1621585200000|2021-05-21 08:20:00|3853.5|3853|3851.5|3850.5|3854|3853|3851.5|3850.5|2156
1621605260000|2021-05-21 13:54:20|3895.5|3895|3894|3893|3895.5|3895|3894|3893|1497
1621585210000|2021-05-21 08:20:10|3852|3851|3852|3851|3852.5|3852|3851|3850.5|779
1621605270000|2021-05-21 13:54:30|3894.5|3893.5|3895.5|3895|3896|3895|3894.5|3893.5|1263
1621585220000|2021-05-21 08:20:20|3851.5|3851.5|3851.5|3851|3852.5|3852|3851.5|3850.5|1769
1621605280000|2021-05-21 13:54:40|3895|3894.5|3895|3894.5|3895.5|3894.5|3895|3894|1241
1621585230000|2021-05-21 08:20:30|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|192
1621605290000|2021-05-21 13:54:50|3895.5|3895|3894.5|3894|3896|3895|3894|3893.5|1259
1621585240000|2021-05-21 08:20:40|3850.5|3850.5|3851|3850.5|3851.5|3850.5|3850.5|3850.5|748
1621605300000|2021-05-21 13:55:00|3895|3893.5|3896.5|3896|3896.5|3896|3894.5|3893.5|3699
1621585250000|2021-05-21 08:20:50|3850.5|3850|3850.5|3849.5|3850.5|3850|3850|3849.5|1205
1621605310000|2021-05-21 13:55:10|3896|3895.5|3896|3895.5|3897|3896|3896|3895.5|1219
1621585260000|2021-05-21 08:21:00|3851|3850|3849|3848.5|3851|3850.5|3849|3848.5|1002
1621605320000|2021-05-21 13:55:20|3896.5|3896|3898.5|3897.5|3899|3898.5|3896.5|3896|1930
1621585270000|2021-05-21 08:21:10|3849.5|3849|3849.5|3848.5|3850|3849.5|3849|3848.5|505
1621605330000|2021-05-21 13:55:30|3898|3897|3897.5|3896.5|3898|3897.5|3897.5|3896.5|25
1621585280000|2021-05-21 08:21:20|3850|3849|3850.5|3849.5|3850.5|3849.5|3850|3849|0
1621605340000|2021-05-21 13:55:40|3897|3896|3897.5|3897|3897.5|3897|3896.5|3896|1111
1621585290000|2021-05-21 08:21:30|3850|3850|3850|3849.5|3851|3850|3850|3849.5|2166
1621605350000|2021-05-21 13:55:50|3898|3897.5|3897|3896|3898|3897.5|3896.5|3896|1498
1621585300000|2021-05-21 08:21:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|398
1621605360000|2021-05-21 13:56:00|3897.5|3896.5|3896.5|3896|3897.5|3897|3896.5|3896|413
1621585310000|2021-05-21 08:21:50|3850|3849.5|3850.5|3849.5|3850.5|3849.5|3848.5|3847.5|1389
1621605370000|2021-05-21 13:56:10|3896|3895.5|3896|3895.5|3896.5|3895.5|3895.5|3895|3419
1621585320000|2021-05-21 08:22:00|3851|3850|3848.5|3847.5|3851|3850|3848.5|3847.5|1774
1621605380000|2021-05-21 13:56:20|3895.5|3895|3895|3894.5|3896|3895|3895|3894|2627
1621585330000|2021-05-21 08:22:10|3848|3848|3848|3847|3848|3848|3848|3847|901
1621605390000|2021-05-21 13:56:30|3895.5|3895|3896|3895|3896.5|3895.5|3895.5|3895|638
1621585340000|2021-05-21 08:22:20|3848.5|3847.5|3848|3847.5|3848.5|3848|3847.5|3847|926
1621605400000|2021-05-21 13:56:40|3896.5|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|1691
1621585350000|2021-05-21 08:22:30|3847.5|3847|3846.5|3845.5|3847.5|3847|3846|3845.5|1218
1621605410000|2021-05-21 13:56:50|3895.5|3895|3894.5|3894|3895.5|3895|3894.5|3894|1843
1621585360000|2021-05-21 08:22:40|3846|3845|3846|3845|3846.5|3845.5|3845.5|3845|1703
1621605420000|2021-05-21 13:57:00|3895|3894.5|3894.5|3894|3895.5|3895|3894.5|3894|1168
1621585370000|2021-05-21 08:22:50|3845.5|3845.5|3846.5|3846|3846.5|3846|3845.5|3845|682
1621605430000|2021-05-21 13:57:10|3895|3894.5|3895.5|3895|3896|3895.5|3895|3894|1491
1621585380000|2021-05-21 08:23:00|3847|3846.5|3847.5|3846.5|3848.5|3847.5|3846|3845.5|3424
1621605440000|2021-05-21 13:57:20|3895|3894.5|3896|3895|3896|3895|3894.5|3894|1799
1621585390000|2021-05-21 08:23:10|3848|3847|3848|3847|3848|3847|3846.5|3846|647
1621605450000|2021-05-21 13:57:30|3895.5|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|293
1621585400000|2021-05-21 08:23:20|3847.5|3846.5|3849|3848.5|3849|3848.5|3847|3846|1326
1621605460000|2021-05-21 13:57:40|3895.5|3895|3895.5|3895|3896|3895|3895.5|3894.5|1844
1621585410000|2021-05-21 08:23:30|3848.5|3848|3848.5|3847.5|3849|3848.5|3848|3847|922
1621605470000|2021-05-21 13:57:50|3896|3894.5|3896.5|3895.5|3896.5|3895.5|3895.5|3894.5|1578
1621585420000|2021-05-21 08:23:40|3848|3847|3848|3847.5|3848.5|3848|3848|3847|1218
1621605480000|2021-05-21 13:58:00|3897|3895|3897|3896|3897|3896|3896.5|3895|1026
1621585430000|2021-05-21 08:23:50|3847.5|3847|3848|3847|3848.5|3847.5|3847|3846.5|1755
1621605490000|2021-05-21 13:58:10|3897.5|3896.5|3898|3897|3898|3897|3897|3896.5|4482
1621585440000|2021-05-21 08:24:00|3848.5|3848|3849.5|3848.5|3849.5|3848.5|3848|3847.5|966
1621605500000|2021-05-21 13:58:20|3897.5|3896.5|3897.5|3896.5|3898|3897|3897.5|3896.5|1263
1621585450000|2021-05-21 08:24:10|3849|3848|3849|3848|3849|3848.5|3848.5|3848|155
1621605510000|2021-05-21 13:58:30|3897|3897|3897.5|3897|3898|3897|3897|3896.5|345
1621585460000|2021-05-21 08:24:20|3849.5|3848.5|3850.5|3849.5|3850.5|3849.5|3849|3848.5|94
1621605520000|2021-05-21 13:58:40|3898.5|3897.5|3898|3897.5|3898.5|3898|3897.5|3897|2808
1621585470000|2021-05-21 08:24:30|3850||3850.5||3850.5||3850||0
1621605530000|2021-05-21 13:58:50|3897.5|3897|3897.5|3896.5|3898|3897|3897|3896.5|1248
1621585480000|2021-05-21 08:24:40|3851|3850|3851|3850|3851|3850.5|3850.5|3849.5|80
1621605540000|2021-05-21 13:59:00|3897|3897|3897.5|3897|3898|3897|3897|3896.5|114
1621585490000|2021-05-21 08:24:50|3850.5||3851||3851||3850.5||0
1621605550000|2021-05-21 13:59:10|3898.5|3897.5|3898|3897.5|3898.5|3897.5|3897.5|3897|1318
1621585500000|2021-05-21 08:25:00|3850.5||3850.5||3851||3850.5||25
1621605560000|2021-05-21 13:59:20|3897.5|3897|3898|3897.5|3898.5|3897.5|3897.5|3897|1311
1621585510000|2021-05-21 08:25:10|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|8
1621605570000|2021-05-21 13:59:30|3897.5|3897|3896|3895.5|3897.5|3897|3896|3895.5|416
1621585530000|2021-05-21 08:25:30|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|0
1621605580000|2021-05-21 13:59:40|3896.5|3895|3895|3894|3896.5|3895.5|3895|3894|1388
1621585540000|2021-05-21 08:25:40|3850.5|3850|3851|3850|3851|3850|3850.5|3850|0
1621605590000|2021-05-21 13:59:50|3895.5|3894.5|3893.5|3892.5|3895.5|3894.5|3893.5|3892|3936
1621585550000|2021-05-21 08:25:50|3851.5|3850.5|3851|3850|3852|3851|3851|3850|609
1621605600000|2021-05-21 14:00:00|3893|3892|3891|3890|3894.5|3894|3891|3890|1667
1621585560000|2021-05-21 08:26:00||3850.5||3850.5||3850.5||3850.5|100
1621605610000|2021-05-21 14:00:10|3891.5|3890.5|3894|3893.5|3894.5|3893.5|3891.5|3890.5|984
1621585570000|2021-05-21 08:26:10||3850||3850||3850||3850|0
1621605620000|2021-05-21 14:00:20|3894.5|3893|3895|3894|3895.5|3894.5|3894|3893|877
1621585580000|2021-05-21 08:26:20|3851.5|3850.5|3851|3850.5|3851.5|3851|3851|3850.5|445
1621605630000|2021-05-21 14:00:30|3895.5|3894.5|3894|3893.5|3895.5|3894.5|3892.5|3891.5|78
1621585590000|2021-05-21 08:26:30|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|0
1621605640000|2021-05-21 14:00:40|3894.5|3893|3894.5|3893.5|3895|3894|3894|3893|3300
1621585600000|2021-05-21 08:26:40|3851|3850|3850.5|3850|3851|3850|3850.5|3850|7
1621605650000|2021-05-21 14:00:50|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|533
1621585610000|2021-05-21 08:26:50|3850|3849.5|3850.5|3849.5|3851|3850|3850|3849|653
1621605660000|2021-05-21 14:01:00|3895|3894|3893.5|3892.5|3895|3894.5|3893|3892.5|937
1621585620000|2021-05-21 08:27:00||3850||3849.5||3850||3849.5|0
1621605670000|2021-05-21 14:01:10|3893|3892|3893|3892|3893.5|3892.5|3892.5|3892|260
1621585630000|2021-05-21 08:27:10|3851|3850|3851.5|3850.5|3851.5|3851|3851|3850|166
1621605680000|2021-05-21 14:01:20|3892.5|3891.5|3892|3891.5|3893.5|3892.5|3891.5|3891|816
1621585640000|2021-05-21 08:27:20|3852|3851|3853|3852.5|3853.5|3852.5|3852|3851|351
1621605690000|2021-05-21 14:01:30|3892.5|3891|3893|3892|3893|3892|3892|3891|613
1621585650000|2021-05-21 08:27:30|3852.5|3852|3853|3852|3853|3852|3852.5|3852|0
1621605700000|2021-05-21 14:01:40|3893.5|3892.5|3893.5|3893|3893.5|3893|3893|3892|126
1621585660000|2021-05-21 08:27:40|3853.5|3852.5|3855|3854|3855|3854|3853|3852|275
1621605710000|2021-05-21 14:01:50|3893|3892.5|3893.5|3892|3893.5|3892.5|3892.5|3891.5|1508
1621585670000|2021-05-21 08:27:50|3855.5|3854.5|3856.5|3855.5|3857|3856.5|3855|3854.5|356
1621605720000|2021-05-21 14:02:00|3893|3892.5|3892|3891|3893|3892.5|3891.5|3891|1481
1621585680000|2021-05-21 08:28:00|3856|3855|3855|3854|3856|3855|3855|3854|677
1621605730000|2021-05-21 14:02:10|3892.5|3891.5|3892.5|3891.5|3892.5|3892|3891.5|3891|320
1621585700000|2021-05-21 08:28:20|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|130
1621605740000|2021-05-21 14:02:20|3893|3892|3893|3892|3894.5|3894|3893|3892|420
1621585710000|2021-05-21 08:28:30|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|671
1621605750000|2021-05-21 14:02:30|3892.5|3892.5|3893|3892|3893|3892.5|3892.5|3892|78
1621585720000|2021-05-21 08:28:40|3854|3853|3853.5|3853|3854|3853.5|3853.5|3852.5|376
1621605760000|2021-05-21 14:02:40|3892.5|3891.5|3892|3891|3893|3891.5|3891.5|3890.5|1130
1621585730000|2021-05-21 08:28:50|3853|3852.5|3853|3852|3853.5|3852.5|3853|3852|27
1621605770000|2021-05-21 14:02:50|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|248
1621585740000|2021-05-21 08:29:00|3852.5|3851.5|3852.5|3851.5|3853|3851.5|3851.5|3851|388
1621605780000|2021-05-21 14:03:00|3891|3890|3891.5|3890.5|3892|3891|3890.5|3890|1356
1621585750000|2021-05-21 08:29:10|3853|3852|3852.5|3851.5|3853|3852|3852.5|3851.5|0
1621605790000|2021-05-21 14:03:10|3891|3891|3891|3890|3891.5|3891|3890.5|3890|382
1621585760000|2021-05-21 08:29:20|3853|3852|3852|3851|3853|3852.5|3852|3851|276
1621605800000|2021-05-21 14:03:20|3890.5|3889.5|3888.5|3888|3891|3890|3888.5|3887.5|661
1621585780000|2021-05-21 08:29:40|3851.5|3851.5|3852.5|3851.5|3852.5|3852|3851.5|3851.5|318
1621605810000|2021-05-21 14:03:30|3888|3887.5|3887.5|3887|3888.5|3887.5|3887|3886|1375
1621585790000|2021-05-21 08:29:50|3852|3851|3851.5|3851|3852|3851|3851.5|3851|130
1621605820000|2021-05-21 14:03:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3887.5|3886.5|620
1621585800000|2021-05-21 08:30:00|3852|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3851|83
1621605830000|2021-05-21 14:03:50|3889|3888|3890|3889.5|3891|3890.5|3889|3888|691
1621585810000|2021-05-21 08:30:10|3852.5|3852|3854.5|3854|3855|3854|3852.5|3852|731
1621605840000|2021-05-21 14:04:00|3889.5|3889|3890|3889.5|3890|3889.5|3889|3888|545
1621585820000|2021-05-21 08:30:20|3855|3853.5|3854|3853|3855|3854|3854|3853|2
1621605850000|2021-05-21 14:04:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|78
1621585840000|2021-05-21 08:30:40|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|662
1621605860000|2021-05-21 14:04:20|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3887.5|645
1621585850000|2021-05-21 08:30:50|3853||3853||3853||3853||2
1621605870000|2021-05-21 14:04:30|3889|3888|3889|3888.5|3890|3889|3888.5|3887.5|715
1621585860000|2021-05-21 08:31:00|3853.5|3853|3853|3852.5|3854|3853|3853|3852|153
1621605880000|2021-05-21 14:04:40|3889.5|3889|3889.5|3889|3890|3889.5|3889|3888.5|583
1621585870000|2021-05-21 08:31:10|3853.5|3853|3854|3853|3854|3853|3853.5|3852.5|231
1621605890000|2021-05-21 14:04:50|3890|3889.5|3888.5|3887.5|3890|3889.5|3887|3886.5|7803
1621585880000|2021-05-21 08:31:20|3854.5|3853.5|3854.5|3854|3854.5|3854|3854.5|3853.5|0
1621585890000|2021-05-21 08:31:30|3855|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|381
1621605900000|2021-05-21 14:05:00|3889|3888|3889.5|3889|3890|3889|3888.5|3888|1398
1621585900000|2021-05-21 08:31:40|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854.5|0
1621605910000|2021-05-21 14:05:10|3890|3889.5|3889|3888|3890|3889.5|3888.5|3888|890
1621585910000|2021-05-21 08:31:50|3855.5|3855|3856|3855|3856|3855|3855|3855|0
1621605920000|2021-05-21 14:05:20|3889.5|3888.5|3890.5|3890|3890.5|3890|3889|3888|2255
1621585920000|2021-05-21 08:32:00|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856|3855.5|188
1621605930000|2021-05-21 14:05:30|3891|3890.5|3890.5|3890|3891.5|3891|3890.5|3889.5|534
1621585930000|2021-05-21 08:32:10|3858|3857|3856.5|3855.5|3858|3857|3856|3855|622
1621605940000|2021-05-21 14:05:40|3890|3889.5|3890|3889|3891|3890.5|3890|3889|540
1621585940000|2021-05-21 08:32:20||3856||3856||3856||3856|0
1621605950000|2021-05-21 14:05:50|3889.5|3889.5|3889|3888.5|3889.5|3889.5|3889|3888|362
1621585950000|2021-05-21 08:32:30|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|332
1621605960000|2021-05-21 14:06:00|3889.5|3889|3887|3886.5|3890|3889.5|3887|3886|633
1621585960000|2021-05-21 08:32:40|3856|3856|3857|3856|3857.5|3856.5|3856|3856|192
1621605970000|2021-05-21 14:06:10|3886.5|3886|3885.5|3885|3886.5|3886|3885.5|3885|791
1621585970000|2021-05-21 08:32:50|3857.5|3856.5|3857|3856.5|3857.5|3856.5|3857|3856.5|0
1621605980000|2021-05-21 14:06:20|3886|3885.5|3887|3886|3887|3886|3885|3884|1532
1621585980000|2021-05-21 08:33:00|3857.5|3857|3858|3857.5|3858|3857.5|3857.5|3857|442
1621605990000|2021-05-21 14:06:30|3886.5|3886.5|3888|3887|3888|3887.5|3886.5|3885.5|464
1621585990000|2021-05-21 08:33:10|3859|3858|3859|3858|3859.5|3859|3858.5|3858|346
1621606000000|2021-05-21 14:06:40|3888.5|3887.5|3889.5|3888.5|3889.5|3889|3888.5|3887|908
1621586010000|2021-05-21 08:33:30|3858.5|3857.5|3857|3856|3859|3857.5|3857|3856|572
1621606010000|2021-05-21 14:06:50|3889|3888|3888.5|3888|3889.5|3888.5|3888.5|3887.5|260
1621586020000|2021-05-21 08:33:40|3857.5|3856.5|3856|3855|3857.5|3856.5|3855.5|3855|675
1621606020000|2021-05-21 14:07:00|3889|3887.5|3888.5|3888|3889|3888.5|3888.5|3887.5|209
1621586030000|2021-05-21 08:33:50|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3854.5|3854|481
1621606030000|2021-05-21 14:07:10|3889|3887.5|3888.5|3888|3889|3888.5|3888|3887|260
1621586040000|2021-05-21 08:34:00||3855||3855||3855||3854.5|0
1621606040000|2021-05-21 14:07:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3887.5|3887|1162
1621586050000|2021-05-21 08:34:10|3856|3855.5|3856.5|3855.5|3857|3856|3856|3855|370
1621606050000|2021-05-21 14:07:30|3887.5|3887|3887.5|3886.5|3887.5|3887|3886|3885.5|636
1621586060000|2021-05-21 08:34:20|3857|3856|3856.5|3855.5|3857|3856.5|3856|3855.5|0
1621606060000|2021-05-21 14:07:40|3887|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3885.5|0
1621586070000|2021-05-21 08:34:30|3857|3856|3855|3854|3857|3856|3854.5|3854|378
1621606070000|2021-05-21 14:07:50|3887|3887|3889.5|3888.5|3889.5|3889|3887|3886.5|1409
1621586080000|2021-05-21 08:34:40|3855.5|3854.5|3855|3854.5|3855.5|3855|3855|3854.5|50
1621606080000|2021-05-21 14:08:00|3890|3889|3893|3892|3893|3892.5|3890|3888.5|2294
1621586090000|2021-05-21 08:34:50|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|209
1621606090000|2021-05-21 14:08:10|3892.5|3891.5|3892.5|3892|3893|3892.5|3892.5|3891.5|3023
1621586100000|2021-05-21 08:35:00|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854|521
1621606100000|2021-05-21 14:08:20|3892|3891.5|3893.5|3893|3893.5|3893|3892|3891.5|3745
1621586110000|2021-05-21 08:35:10|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|51
1621606110000|2021-05-21 14:08:30|3894|3893.5|3894.5|3894|3895|3894|3894|3893.5|241
1621586120000|2021-05-21 08:35:20|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|54
1621606120000|2021-05-21 14:08:40|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|333
1621586130000|2021-05-21 08:35:30|3856|3854.5|3857|3856|3857|3856|3855.5|3854.5|265
1621606130000|2021-05-21 14:08:50|3894.5|3894|3896.5|3896|3897|3896|3894.5|3894|574
1621586150000|2021-05-21 08:35:50|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|753
1621606140000|2021-05-21 14:09:00|3897|3896.5|3899.5|3898.5|3900|3899.5|3897|3896.5|4206
1621586160000|2021-05-21 08:36:00||3855.5||3855||3855.5||3855|55
1621606150000|2021-05-21 14:09:10|3899|3899|3900|3899.5|3900|3899.5|3899|3898.5|483
1621586170000|2021-05-21 08:36:10|3855.5||3855.5||3855.5||3855.5||0
1621606160000|2021-05-21 14:09:20|3900.5|3900|3899.5|3899|3901|3900.5|3898.5|3897.5|4114
1621586180000|2021-05-21 08:36:20|||||||||253
1621606170000|2021-05-21 14:09:30|3899|3898.5|3900|3899.5|3901|3900.5|3899|3898.5|4624
1621586190000|2021-05-21 08:36:30|3855|3854.5|3855|3854|3855|3854.5|3855|3854|624
1621606180000|2021-05-21 14:09:40|3900.5|3900|3900.5|3899.5|3901|3900.5|3900|3899.5|4655
1621586200000|2021-05-21 08:36:40|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|117
1621606190000|2021-05-21 14:09:50|3901|3900|3899|3898.5|3901|3900.5|3899|3898.5|6730
1621586220000|2021-05-21 08:37:00|3856|3855.5|3856|3855|3856.5|3855.5|3855.5|3855|285
1621606200000|2021-05-21 14:10:00|3898.5|3898|3897.5|3896.5|3898.5|3898|3897|3896|987
1621586230000|2021-05-21 08:37:10|3855.5|3855.5|3856|3855|3856|3855.5|3855.5|3855|0
1621606210000|2021-05-21 14:10:10|3898|3897|3898|3897|3899|3898.5|3897.5|3897|1413
1621586240000|2021-05-21 08:37:20|3855.5|3855.5|3855|3854|3856|3855.5|3855|3854|471
1621606220000|2021-05-21 14:10:20|3897.5|3897.5|3898|3897.5|3898.5|3898|3897|3896.5|497
1621586250000|2021-05-21 08:37:30|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|0
1621606230000|2021-05-21 14:10:30|3898.5|3898|3898|3897.5|3899.5|3898.5|3898|3897|246
1621586270000|2021-05-21 08:37:50|3853.5|3853|3853|3852.5|3853.5|3853|3852|3851.5|1874
1621606240000|2021-05-21 14:10:40|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|507
1621586280000|2021-05-21 08:38:00|3853.5|3853|3853.5|3853|3853.5|3853|3853|3852.5|406
1621606250000|2021-05-21 14:10:50|3897.5|3897|3895|3894|3897.5|3897|3895|3894|3102
1621586290000|2021-05-21 08:38:10|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852|289
1621606260000|2021-05-21 14:11:00|3894.5|3893.5|3893.5|3893|3894.5|3894|3893|3892.5|830
1621586300000|2021-05-21 08:38:20|3854|3853.5|3854.5|3854|3855|3854.5|3853.5|3853|304
1621606270000|2021-05-21 14:11:10|3893|3892.5|3893|3892.5|3893.5|3893|3893|3892|417
1621586310000|2021-05-21 08:38:30|3855|3853.5|3854|3853.5|3855|3853.5|3854|3853.5|130
1621606280000|2021-05-21 14:11:20|3893.5|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|1360
1621586320000|2021-05-21 08:38:40|3853.5|3853|3853.5|3853|3854|3853|3853.5|3853|0
1621586330000|2021-05-21 08:38:50|||||||||30
1621606290000|2021-05-21 14:11:30|3894|3893|3894|3893|3894|3893.5|3893.5|3892.5|446
1621586340000|2021-05-21 08:39:00|3854|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853|320
1621606300000|2021-05-21 14:11:40|3893.5|3893.5|3894|3893.5|3894|3893.5|3893.5|3892.5|585
1621586360000|2021-05-21 08:39:20|3853.5|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|755
1621606310000|2021-05-21 14:11:50|3894.5|3894|3893.5|3892.5|3895|3894.5|3893.5|3892.5|816
1621586370000|2021-05-21 08:39:30||3853||3852.5||3853||3852.5|0
1621606320000|2021-05-21 14:12:00|3894|3893|3894|3893|3895.5|3894.5|3894|3892.5|824
1621586380000|2021-05-21 08:39:40|3853|3853|3852|3851.5|3853.5|3853|3852|3851.5|131
1621606330000|2021-05-21 14:12:10|3893.5|3893.5|3893.5|3892.5|3893.5|3893.5|3892.5|3891.5|222
1621586390000|2021-05-21 08:39:50||3851||3851||3851.5||3851|0
1621606340000|2021-05-21 14:12:20|3893|3892|3893.5|3893|3894|3893.5|3893|3892|127
1621586400000|2021-05-21 08:40:00|3851.5|3851.5|3852|3851.5|3852|3851.5|3851.5|3851.5|0
1621606350000|2021-05-21 14:12:30|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3891.5|494
1621586410000|2021-05-21 08:40:10|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|314
1621606360000|2021-05-21 14:12:40|3892|3891.5|3891.5|3890.5|3892.5|3892|3891.5|3890.5|82
1621586420000|2021-05-21 08:40:20|3852.5|3851|3853|3852|3853|3852.5|3852.5|3851|432
1621606370000|2021-05-21 14:12:50|3891|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|210
1621586430000|2021-05-21 08:40:30|3853.5|3852.5|3851.5|3851|3853.5|3852.5|3850|3849.5|14307
1621606380000|2021-05-21 14:13:00|3892|3891|3891.5|3891|3892|3891.5|3891.5|3891|45
1621586440000|2021-05-21 08:40:40|3852|3850.5|3851|3850.5|3852|3851|3851|3850|0
1621606390000|2021-05-21 14:13:10|3891|3890.5|3892|3891|3892|3891.5|3891|3890.5|729
1621586450000|2021-05-21 08:40:50|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|150
1621606400000|2021-05-21 14:13:20|3892.5|3891.5|3892|3891|3893.5|3893|3891.5|3891|1978
1621586460000|2021-05-21 08:41:00|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|0
1621606410000|2021-05-21 14:13:30|3891.5|3890.5|3892.5|3891.5|3893|3892.5|3891|3890.5|637
1621586470000|2021-05-21 08:41:10|3852|3851.5|3852|3851.5|3853|3852|3852|3851.5|427
1621606420000|2021-05-21 14:13:40|3892|3891|3891.5|3891|3892.5|3891.5|3891.5|3891|0
1621586480000|2021-05-21 08:41:20|3852.5|3852|3853|3852.5|3853.5|3853|3852.5|3852|207
1621606430000|2021-05-21 14:13:50|3892|3891.5|3892.5|3891.5|3893|3892.5|3892|3891.5|609
1621586490000|2021-05-21 08:41:30|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|30
1621606440000|2021-05-21 14:14:00|3892|3891|3893|3892|3893.5|3892.5|3891.5|3891|712
1621586500000|2021-05-21 08:41:40|3853|3852|3853|3852|3853|3852.5|3852.5|3852|1041
1621606450000|2021-05-21 14:14:10|3892.5|3891.5|3889.5|3889|3892.5|3891.5|3889|3888.5|2971
1621586510000|2021-05-21 08:41:50|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851|3850.5|524
1621606460000|2021-05-21 14:14:20|3890|3888.5|3890.5|3890|3891.5|3890.5|3889.5|3888.5|3147
1621586520000|2021-05-21 08:42:00|3851|3851|3851|3850.5|3851.5|3851|3850.5|3850|0
1621606470000|2021-05-21 14:14:30|3890|3889.5|3889.5|3888.5|3890|3889.5|3889.5|3888.5|99
1621586530000|2021-05-21 08:42:10|3850.5|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|0
1621606480000|2021-05-21 14:14:40|3889|3888|3889|3888.5|3889.5|3888.5|3888|3887|1225
1621586540000|2021-05-21 08:42:20|3850|3850|3850|3849|3850.5|3850|3850|3849|133
1621606490000|2021-05-21 14:14:50|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|120
1621586550000|2021-05-21 08:42:30|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|0
1621606500000|2021-05-21 14:15:00|3888|3887.5|3888|3887.5|3888.5|3888|3887.5|3886.5|611
1621586560000|2021-05-21 08:42:40|3850.5|3849.5|3851|3850.5|3851|3850.5|3850|3849.5|487
1621606510000|2021-05-21 14:15:10|3888.5|3887|3888|3887|3888.5|3888|3887.5|3887|0
1621586570000|2021-05-21 08:42:50|3851.5||3851.5||3851.5||3851.5||10
1621606520000|2021-05-21 14:15:20|3887.5|3887.5|3888|3887|3888.5|3888|3887.5|3887|307
1621586580000|2021-05-21 08:43:00|3852|3851|3852.5|3851.5|3853|3852|3851.5|3851|781
1621606530000|2021-05-21 14:15:30|3887.5|3887.5|3890|3889|3890|3889|3887.5|3887.5|1386
1621586590000|2021-05-21 08:43:10|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|7
1621606540000|2021-05-21 14:15:40|3889.5|3888.5|3889.5|3889|3890|3889|3889|3888.5|48
1621586600000|2021-05-21 08:43:20|3852|3852|3852.5|3852|3852.5|3852|3852|3852|17
1621606550000|2021-05-21 14:15:50|3889|3888.5|3889|3888.5|3890|3889.5|3888.5|3888|2657
1621586620000|2021-05-21 08:43:40|3852|3851.5|3851|3850|3852|3851.5|3851|3850|720
1621606560000|2021-05-21 14:16:00|3889.5|3889|3887|3886.5|3889.5|3889|3887|3886.5|724
1621586630000|2021-05-21 08:43:50|3850.5|3850.5|3850.5|3850|3850.5|3850.5|3850.5|3850|155
1621606570000|2021-05-21 14:16:10|3886.5|3886|3887.5|3887|3888|3887.5|3886.5|3885.5|454
1621586640000|2021-05-21 08:44:00|3851|3849.5|3850|3849.5|3851|3849.5|3850|3849.5|0
1621606580000|2021-05-21 14:16:20|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|172
1621586650000|2021-05-21 08:44:10|3849.5|3849|3851|3850.5|3851|3850.5|3849.5|3849|1210
1621606590000|2021-05-21 14:16:30|3888|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|661
1621586660000|2021-05-21 08:44:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1621606600000|2021-05-21 14:16:40|3887.5|3886.5|3887.5|3887|3888|3887|3887|3886.5|0
1621586670000|2021-05-21 08:44:30|3851|3850.5|3851.5|3850.5|3851.5|3851|3850.5|3850.5|142
1621606610000|2021-05-21 14:16:50|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|130
1621586680000|2021-05-21 08:44:40|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|400
1621606620000|2021-05-21 14:17:00|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3886.5|38
1621586690000|2021-05-21 08:44:50|3851.5|3851|3852|3851|3852|3851|3851.5|3850.5|52
1621606630000|2021-05-21 14:17:10|3888|3887.5|3891|3890|3891|3890|3887.5|3887.5|4380
1621606640000|2021-05-21 14:17:20|3891.5|3890.5|3891|3890.5|3891.5|3891|3891|3890|1097
1621586700000|2021-05-21 08:45:00|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851.5|46
1621606650000|2021-05-21 14:17:30|3891.5|3891|3892.5|3891.5|3892.5|3892|3891|3890.5|1536
1621586710000|2021-05-21 08:45:10|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1030
1621606660000|2021-05-21 14:17:40|3893|3892|3893|3892|3893.5|3892.5|3892.5|3892|252
1621586720000|2021-05-21 08:45:20|3852|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|91
1621606670000|2021-05-21 14:17:50|3893.5|3892.5|3894|3893.5|3894.5|3894|3893.5|3892.5|376
1621586730000|2021-05-21 08:45:30|||||||||15
1621606680000|2021-05-21 14:18:00|3893.5|3893|3891.5|3891|3893.5|3893|3891.5|3890.5|1566
1621586740000|2021-05-21 08:45:40|3852.5|3852|3853|3852|3853|3852.5|3852.5|3852|156
1621606690000|2021-05-21 14:18:10|3892|3891.5|3891|3890.5|3892|3891.5|3890.5|3889.5|757
1621586750000|2021-05-21 08:45:50||3852.5||3852.5||3852.5||3852|0
1621606700000|2021-05-21 14:18:20|3891.5|3891|3892.5|3892|3892.5|3892|3891.5|3891|100
1621586760000|2021-05-21 08:46:00|3853.5|3853|3853.5|3853|3853.5|3853|3853|3852.5|206
1621606710000|2021-05-21 14:18:30|3892|3891.5|3893|3892|3893|3892.5|3892|3891.5|99
1621586770000|2021-05-21 08:46:10|3854|3853.5|3855.5|3854.5|3855.5|3854.5|3854|3853.5|2138
1621606720000|2021-05-21 14:18:40|3892.5|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|0
1621586780000|2021-05-21 08:46:20|3855|3854|3854.5|3853.5|3855.5|3854|3853.5|3853|717
1621606730000|2021-05-21 14:18:50|3892.5|3892|3891|3890|3892.5|3892|3891|3890|392
1621586790000|2021-05-21 08:46:30|3854|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|524
1621606740000|2021-05-21 14:19:00|3891.5|3890.5|3890.5|3890|3891.5|3891|3890|3889|373
1621586800000|2021-05-21 08:46:40|3854||3854.5||3854.5||3854||0
1621606750000|2021-05-21 14:19:10|3890|3889.5|3890.5|3889.5|3891|3890|3890|3889.5|282
1621586810000|2021-05-21 08:46:50|3854||3854.5||3854.5||3854||25
1621606760000|2021-05-21 14:19:20|3890|3890|3890.5|3889.5|3890.5|3890|3889.5|3889|642
1621586820000|2021-05-21 08:47:00|3854||3854||3854||3854||0
1621606770000|2021-05-21 14:19:30|3890||3890||3890.5||3890||0
1621586830000|2021-05-21 08:47:10|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|417
1621606780000|2021-05-21 14:19:40|3889.5|3889|3890|3889.5|3890.5|3890|3889|3888.5|2201
1621586840000|2021-05-21 08:47:20|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|0
1621606790000|2021-05-21 14:19:50|3889.5|3889|3892|3891.5|3892|3891.5|3889.5|3889|493
1621586850000|2021-05-21 08:47:30|3855|3854|3855|3854.5|3855.5|3854.5|3855|3853.5|235
1621606800000|2021-05-21 14:20:00|3893|3892|3893.5|3893|3894|3893.5|3893|3892|1747
1621586880000|2021-05-21 08:48:00|3854.5|3854|3852.5|3851.5|3854.5|3854|3852.5|3851.5|993
1621606810000|2021-05-21 14:20:10|3894|3893.5|3893|3892.5|3894|3893.5|3892.5|3892|1387
1621586890000|2021-05-21 08:48:10||3852||3851.5||3852||3851.5|0
1621606820000|2021-05-21 14:20:20|3893.5|3893|3895|3894|3895|3894.5|3893.5|3893|592
1621586900000|2021-05-21 08:48:20|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|91
1621606830000|2021-05-21 14:20:30|3894.5|3894.5|3896|3895.5|3896.5|3896|3894.5|3894.5|936
1621586910000|2021-05-21 08:48:30|3852|3851|3851|3850.5|3852|3851|3851|3850|107
1621606840000|2021-05-21 14:20:40|3896.5|3895|3894.5|3894|3896.5|3895|3894.5|3894|778
1621586920000|2021-05-21 08:48:40|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|499
1621606850000|2021-05-21 14:20:50|3894|3893.5|3894|3893.5|3894|3893.5|3893.5|3892.5|272
1621586930000|2021-05-21 08:48:50|3851.5|3850.5|3850.5|3850|3851.5|3850.5|3850.5|3850|190
1621606860000|2021-05-21 14:21:00|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|924
1621586940000|2021-05-21 08:49:00|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850|221
1621606870000|2021-05-21 14:21:10|3892.5|3892|3891.5|3891|3893|3892.5|3891.5|3891|169
1621586950000|2021-05-21 08:49:10|3851.5|3851|3851|3850.5|3852|3851.5|3851|3850.5|597
1621606880000|2021-05-21 14:21:20|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|283
1621586960000|2021-05-21 08:49:20|3851.5|3850|3851|3850|3851.5|3850|3851|3850|0
1621606890000|2021-05-21 14:21:30|3891.5|3891|3892|3891|3892.5|3891.5|3891|3890.5|363
1621586970000|2021-05-21 08:49:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850|0
1621606900000|2021-05-21 14:21:40|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3890.5|3890|151
1621586980000|2021-05-21 08:49:40|3851|3850|3850|3849.5|3851|3850|3850|3849.5|239
1621606910000|2021-05-21 14:21:50|3892|3891|3892.5|3891.5|3892.5|3892|3892|3891|521
1621586990000|2021-05-21 08:49:50|3850.5|3850|3851.5|3851|3851.5|3851|3850.5|3850|462
1621606920000|2021-05-21 14:22:00|3892|3892|3892.5|3892|3892.5|3892|3892|3891|75
1621587000000|2021-05-21 08:50:00||3850.5||3851||3851||3850.5|0
1621606930000|2021-05-21 14:22:10|3893|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|108
1621587010000|2021-05-21 08:50:10|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|282
1621606940000|2021-05-21 14:22:20|3892.5|3891.5|3892|3891.5|3893|3892|3892|3891|100
1621587020000|2021-05-21 08:50:20|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|415
1621606950000|2021-05-21 14:22:30|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|541
1621587030000|2021-05-21 08:50:30|3851.5||3851.5||3851.5||3851.5||132
1621606960000|2021-05-21 14:22:40|3891.5|3891|3892|3891.5|3892.5|3891.5|3891|3890|3199
1621587040000|2021-05-21 08:50:40|3851|3850|3850.5|3850|3851|3850|3850.5|3850|122
1621606970000|2021-05-21 14:22:50|3892.5|3892|3893.5|3893|3894.5|3893.5|3892.5|3892|995
1621587050000|2021-05-21 08:50:50|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|64
1621606980000|2021-05-21 14:23:00|3893|3892.5|3893|3892.5|3894|3893.5|3893|3892|967
1621587060000|2021-05-21 08:51:00|3850|3848.5|3850.5|3850|3851|3850|3850|3848.5|978
1621606990000|2021-05-21 14:23:10|3893.5|3893|3892.5|3891.5|3893.5|3893|3892.5|3891.5|313
1621587070000|2021-05-21 08:51:10|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|35
1621607000000|2021-05-21 14:23:20|3892||3892||3892||3892||0
1621587080000|2021-05-21 08:51:20|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|366
1621607010000|2021-05-21 14:23:30|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|338
1621587090000|2021-05-21 08:51:30|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|132
1621607020000|2021-05-21 14:23:40|3892|3891|3891|3890|3892|3891|3890.5|3890|942
1621587100000|2021-05-21 08:51:40|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|285
1621607030000|2021-05-21 14:23:50|3891.5|3890.5|3891|3890|3891.5|3890.5|3890.5|3890|198
1621587160000|2021-05-21 08:52:40|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|298
1621607040000|2021-05-21 14:24:00|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|1190
1621587170000|2021-05-21 08:52:50|3850.5||3850||3850.5||3850||0
1621607050000|2021-05-21 14:24:10|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|168
1621587190000|2021-05-21 08:53:10|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|152
1621607060000|2021-05-21 14:24:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|0
1621587200000|2021-05-21 08:53:20|3850|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|460
1621607070000|2021-05-21 14:24:30|3890.5|3890|3891.5|3891|3891.5|3891|3890.5|3890|793
1621587210000|2021-05-21 08:53:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1621607080000|2021-05-21 14:24:40|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|3087
1621587230000|2021-05-21 08:53:50|3850||3849.5||3850||3849.5||0
1621607090000|2021-05-21 14:24:50|3892|3891.5|3893.5|3893|3894|3893|3892|3891.5|273
1621587250000|2021-05-21 08:54:10|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|437
1621607100000|2021-05-21 14:25:00|3894|3893.5|3892.5|3891.5|3895|3894|3892.5|3891.5|702
1621587260000|2021-05-21 08:54:20|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|703
1621607110000|2021-05-21 14:25:10|3893|3892|3892.5|3892|3893|3892|3892.5|3892|78
1621587270000|2021-05-21 08:54:30|3849||3848.5||3849||3848.5||0
1621607120000|2021-05-21 14:25:20|3892|3891.5|3892.5|3892|3893|3892.5|3891.5|3891|126
1621587280000|2021-05-21 08:54:40|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|564
1621607130000|2021-05-21 14:25:30|3893|3892.5|3893.5|3893|3893.5|3893|3892.5|3892|167
1621587290000|2021-05-21 08:54:50|3849.5|3849|3848|3847.5|3850|3849|3848|3847.5|599
1621607140000|2021-05-21 14:25:40|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|535
1621587300000|2021-05-21 08:55:00|3848.5|3848|3848.5|3848|3848.5|3848|3848|3848|10
1621607150000|2021-05-21 14:25:50|3894|3893.5|3894|3893.5|3894.5|3894|3893.5|3893|833
1621587310000|2021-05-21 08:55:10|3849|3847.5|3849|3848|3849.5|3848.5|3849|3847.5|84
1621607160000|2021-05-21 14:26:00|3894.5|3894|3895|3894.5|3895.5|3895|3894.5|3894|685
1621587320000|2021-05-21 08:55:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1621607170000|2021-05-21 14:26:10|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|378
1621587330000|2021-05-21 08:55:30|3848||3848||3848||3848||0
1621607180000|2021-05-21 14:26:20|3896.5|3896|3896.5|3896|3897|3896.5|3896|3895.5|662
1621587340000|2021-05-21 08:55:40|3847.5|3847|3848|3847|3848.5|3847.5|3847.5|3847|543
1621607190000|2021-05-21 14:26:30|3896|3895.5|3895.5|3895|3896|3895.5|3895|3894.5|318
1621587350000|2021-05-21 08:55:50|3848.5|3847.5|3847.5|3846.5|3848.5|3847.5|3847.5|3846.5|80
1621607200000|2021-05-21 14:26:40|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|238
1621587360000|2021-05-21 08:56:00|3847||3847.5||3847.5||3847||25
1621607210000|2021-05-21 14:26:50|3894|3894|3895|3894.5|3895|3894.5|3894|3894|386
1621587370000|2021-05-21 08:56:10|3847|3847|3848.5|3847.5|3848.5|3847.5|3847|3846.5|300
1621607220000|2021-05-21 14:27:00|3895.5|3895|3893.5|3893|3895.5|3895|3893.5|3892.5|331
1621587380000|2021-05-21 08:56:20|3848|3848|3849.5|3848.5|3849.5|3849|3848|3847.5|497
1621607230000|2021-05-21 14:27:10|3893|3892.5|3893.5|3892.5|3894|3893|3893|3892.5|161
1621587390000|2021-05-21 08:56:30|3849|3849|3849.5|3848.5|3849.5|3849|3849|3848.5|25
1621607240000|2021-05-21 14:27:20|3894|3893|3893.5|3892.5|3894|3893|3893|3892.5|168
1621587400000|2021-05-21 08:56:40|3849|3849|3849|3848.5|3849|3849|3849|3848.5|74
1621607250000|2021-05-21 14:27:30|3893|3893|3893|3892.5|3893.5|3893|3893|3892|578
1621587410000|2021-05-21 08:56:50|3849.5|3848|3849|3848|3849.5|3848|3848.5|3847.5|508
1621607260000|2021-05-21 14:27:40|3893.5|3893|3895|3894.5|3895|3894.5|3893.5|3893|1475
1621587420000|2021-05-21 08:57:00|3849.5|3848.5|3850.5|3849.5|3850.5|3850|3849.5|3848|997
1621607270000|2021-05-21 14:27:50|3895.5|3894|3894|3893.5|3895.5|3894|3894|3893.5|259
1621587430000|2021-05-21 08:57:10|3850|3850|3850|3849|3850|3850|3849.5|3849|360
1621607280000|2021-05-21 14:28:00|3893|3892.5|3893.5|3893|3894|3893.5|3893|3892.5|3159
1621587440000|2021-05-21 08:57:20|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849.5|3848.5|3
1621607290000|2021-05-21 14:28:10|3894|3893.5|3895|3894|3895|3894|3893.5|3893|389
1621587450000|2021-05-21 08:57:30|3850|3849|3850|3849|3850|3849.5|3849.5|3849|1
1621607300000|2021-05-21 14:28:20|3894.5|3893.5|3896|3895.5|3896.5|3896|3894.5|3893.5|4390
1621587460000|2021-05-21 08:57:40|3849.5|3849.5|3849.5|3848.5|3849.5|3849.5|3849|3848.5|100
1621607310000|2021-05-21 14:28:30|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|418
1621587470000|2021-05-21 08:57:50|3849|3848|3848.5|3848|3849|3848|3848|3847.5|135
1621607320000|2021-05-21 14:28:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|413
1621587480000|2021-05-21 08:58:00|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847|16
1621607330000|2021-05-21 14:28:50|||||||||44
1621587490000|2021-05-21 08:58:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848.5|3847.5|91
1621607340000|2021-05-21 14:29:00|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|816
1621587500000|2021-05-21 08:58:20||3848||3847.5||3848||3847.5|0
1621607350000|2021-05-21 14:29:10|3896|3895.5|3896.5|3895.5|3896.5|3895.5|3895.5|3895|432
1621587510000|2021-05-21 08:58:30|3849|3848|3849|3848.5|3849|3848.5|3849|3848|93
1621607360000|2021-05-21 14:29:20|3896|3896|3896.5|3896|3897|3896|3896|3895.5|2799
1621587520000|2021-05-21 08:58:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|347
1621607370000|2021-05-21 14:29:30|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|140
1621587530000|2021-05-21 08:58:50|3849|3848.5|3849|3848|3849|3848.5|3849|3848|76
1621607380000|2021-05-21 14:29:40|3895.5|3894.5|3894.5|3894|3895.5|3894.5|3894.5|3894|0
1621587540000|2021-05-21 08:59:00|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|19
1621607390000|2021-05-21 14:29:50|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893|165
1621587550000|2021-05-21 08:59:10|3849.5|3849|3849.5|3849|3850|3849|3849|3848.5|0
1621607400000|2021-05-21 14:30:00|3894|3894|3895.5|3894.5|3895.5|3895|3894|3894|5765
1621587570000|2021-05-21 08:59:30|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|0
1621607410000|2021-05-21 14:30:10|3895|3894|3896.5|3896|3896.5|3896|3894.5|3894|2879
1621587580000|2021-05-21 08:59:40|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|619
1621607420000|2021-05-21 14:30:20|3897|3896.5|3898|3897.5|3898.5|3897.5|3896.5|3896.5|2484
1621587590000|2021-05-21 08:59:50|3849.5|3849|3851|3850|3851|3850|3849.5|3849|624
1621607430000|2021-05-21 14:30:30|3898.5|3898|3898.5|3897.5|3899|3898.5|3898|3897.5|904
1621587600000|2021-05-21 09:00:00|3850.5|3850.5|3853|3852.5|3853.5|3853|3850.5|3850.5|4477
1621607440000|2021-05-21 14:30:40|3899|3898|3899|3898.5|3899|3898.5|3898.5|3898|229
1621587610000|2021-05-21 09:00:10|3853.5|3853|3853.5|3852.5|3854|3853|3853|3852.5|229
1621607450000|2021-05-21 14:30:50|3899.5|3898|3899|3898|3899.5|3898.5|3898.5|3897.5|1012
1621587620000|2021-05-21 09:00:20|3854|3853|3855.5|3854.5|3856|3855.5|3854|3853|2660
1621607460000|2021-05-21 14:31:00|3899.5|3898.5|3898|3897.5|3899.5|3898.5|3898|3897.5|534
1621587630000|2021-05-21 09:00:30|3856|3855|3854.5|3854|3856|3855|3854.5|3854|1096
1621607470000|2021-05-21 14:31:10|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3896.5|409
1621587640000|2021-05-21 09:00:40|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|289
1621607480000|2021-05-21 14:31:20|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|1217
1621587650000|2021-05-21 09:00:50|3855|3854.5|3855.5|3854.5|3856|3855|3855|3854.5|854
1621607490000|2021-05-21 14:31:30|||||||||1039
1621587660000|2021-05-21 09:01:00|3856|3855|3856.5|3856|3857|3856|3856|3855|269
1621607500000|2021-05-21 14:31:40|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|1777
1621587670000|2021-05-21 09:01:10|3857|3856.5|3857|3856.5|3857.5|3856.5|3856.5|3856|105
1621607510000|2021-05-21 14:31:50|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|1612
1621587680000|2021-05-21 09:01:20|3856.5|3856|3856|3855|3856.5|3856|3855.5|3855|621
1621607520000|2021-05-21 14:32:00|3899|3898.5|3899.5|3899|3899.5|3899|3898.5|3898|2745
1621587690000|2021-05-21 09:01:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|48
1621607530000|2021-05-21 14:32:10|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|2894
1621587700000|2021-05-21 09:01:40|3856|3855.5|3856.5|3856|3856.5|3856|3855.5|3855.5|1456
1621607540000|2021-05-21 14:32:20|3900.5|3900|3900|3899.5|3901|3900.5|3899.5|3899|18342
1621587710000|2021-05-21 09:01:50|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|185
1621607550000|2021-05-21 14:32:30|3899.5|3899|3900.5|3899.5|3900.5|3900|3899.5|3899|1250
1621587720000|2021-05-21 09:02:00|3856|3855.5|3857|3856|3857|3856|3856|3855.5|446
1621607560000|2021-05-21 14:32:40|3900|3899|3899.5|3899|3900|3899|3899|3898.5|2948
1621587730000|2021-05-21 09:02:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|0
1621607570000|2021-05-21 14:32:50|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|2018
1621587740000|2021-05-21 09:02:20|3857|3856|3858.5|3857.5|3858.5|3857.5|3856.5|3856|677
1621607580000|2021-05-21 14:33:00|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|1985
1621587750000|2021-05-21 09:02:30|3859|3858|3858.5|3857.5|3859.5|3858.5|3858|3857.5|0
1621607590000|2021-05-21 14:33:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1136
1621587760000|2021-05-21 09:02:40|3858|3857|3858|3857.5|3858|3857.5|3857|3856.5|1177
1621607600000|2021-05-21 14:33:20|3900.5|3900|3899.5|3899|3901|3900.5|3899.5|3899|2982
1621587770000|2021-05-21 09:02:50|3858.5|3858|3859|3858|3859|3858|3858|3857.5|241
1621607610000|2021-05-21 14:33:30|3899|3898.5|3899.5|3899|3900|3899.5|3899|3898.5|1563
1621587780000|2021-05-21 09:03:00|3859.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|1110
1621607620000|2021-05-21 14:33:40|3900|3899.5|3900.5|3899.5|3901|3900|3900|3899|3215
1621587790000|2021-05-21 09:03:10|3858.5|3858.5|3862.5|3861.5|3863|3862.5|3858.5|3858|1576
1621607630000|2021-05-21 14:33:50|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|2094
1621587800000|2021-05-21 09:03:20|3862|3862|3863|3861.5|3863|3862.5|3862|3861.5|1306
1621607640000|2021-05-21 14:34:00|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|2121
1621587810000|2021-05-21 09:03:30|3862.5|3862|3860.5|3860|3862.5|3862|3860.5|3860|1017
1621607650000|2021-05-21 14:34:10|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899.5|625
1621587820000|2021-05-21 09:03:40|3861|3859.5|3860.5|3860|3861|3860.5|3860.5|3859.5|72
1621607660000|2021-05-21 14:34:20|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|2704
1621587830000|2021-05-21 09:03:50|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|145
1621607670000|2021-05-21 14:34:30|3900|3899.5|3900|3899.5|3901|3900.5|3899.5|3899|2537
1621587840000|2021-05-21 09:04:00|3860|3860|3861|3860.5|3861|3860.5|3860|3859.5|93
1621607680000|2021-05-21 14:34:40|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|1748
1621587850000|2021-05-21 09:04:10|3861.5|3861|3861.5|3861|3861.5|3861|3861|3860.5|1367
1621607690000|2021-05-21 14:34:50|3900|3900|3899.5|3899|3900|3900|3899.5|3899|2605
1621587860000|2021-05-21 09:04:20|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|50
1621607700000|2021-05-21 14:35:00|3900|3899.5|3899.5|3899|3900.5|3900|3899.5|3899|2639
1621587870000|2021-05-21 09:04:30|3861.5|3861|3862|3861|3862.5|3862|3861.5|3860.5|1044
1621607710000|2021-05-21 14:35:10|3900|3899.5|3899|3898|3900|3899.5|3898.5|3898|1818
1621587880000|2021-05-21 09:04:40|3861.5|3861.5|3862|3861.5|3862.5|3862|3861.5|3861|287
1621607720000|2021-05-21 14:35:20|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|98
1621587890000|2021-05-21 09:04:50|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|8
1621607730000|2021-05-21 14:35:30|3900|3899.5|3900|3899.5|3901|3900|3900|3899.5|2539
1621587900000|2021-05-21 09:05:00|3862|3861.5|3861.5|3861|3862|3861.5|3860.5|3860|927
1621607740000|2021-05-21 14:35:40|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|502
1621587910000|2021-05-21 09:05:10|3861|3860.5|3861.5|3861|3862|3861.5|3861|3860.5|754
1621607750000|2021-05-21 14:35:50|3899.5|3898|3899|3898|3899.5|3898|3898.5|3897.5|0
1621587920000|2021-05-21 09:05:20|3861|3860.5|3861.5|3861|3862|3861|3861|3860.5|416
1621607760000|2021-05-21 14:36:00|3898.5|3897.5|3898|3897|3898.5|3898|3898|3897|38
1621587930000|2021-05-21 09:05:30|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|241
1621607770000|2021-05-21 14:36:10|3898.5|3897.5|3898|3897.5|3898.5|3898|3898|3897|1201
1621587950000|2021-05-21 09:05:50|3863|3862|3863|3862.5|3863.5|3863|3862|3861.5|2139
1621607780000|2021-05-21 14:36:20|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|708
1621587960000|2021-05-21 09:06:00|3863.5|3863|3863|3862|3864|3863|3862.5|3861.5|606
1621607790000|2021-05-21 14:36:30|3897.5|3897|3898|3897.5|3898|3897.5|3897|3896.5|1152
1621587970000|2021-05-21 09:06:10|3863.5|3862.5|3863.5|3862.5|3864|3863.5|3863.5|3862.5|787
1621607800000|2021-05-21 14:36:40|3897.5|3897|3897|3896|3897.5|3897|3896.5|3896|262
1621587980000|2021-05-21 09:06:20|3863|3862|3862.5|3861.5|3863|3862.5|3862|3861.5|512
1621607810000|2021-05-21 14:36:50|3896.5|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|293
1621587990000|2021-05-21 09:06:30|3862||3862||3862||3862||0
1621607820000|2021-05-21 14:37:00|3896|3895.5|3896|3895|3896.5|3896|3895|3894.5|1366
1621588000000|2021-05-21 09:06:40|3861.5|3861|3860|3859.5|3861.5|3861|3860|3859.5|1225
1621607830000|2021-05-21 14:37:10|3896.5|3895.5|3898|3897.5|3898|3897.5|3896.5|3895.5|2936
1621588010000|2021-05-21 09:06:50|3859.5|3859|3860|3859|3860|3859.5|3859.5|3858.5|55
1621607840000|2021-05-21 14:37:20|3898.5|3898|3897.5|3897|3899|3898|3897|3896.5|1259
1621588020000|2021-05-21 09:07:00|3859.5|3859.5|3859|3858.5|3859.5|3859.5|3859|3858|254
1621607850000|2021-05-21 14:37:30|3898|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|506
1621588030000|2021-05-21 09:07:10|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|341
1621607860000|2021-05-21 14:37:40|3898|3897.5|3899|3898|3899|3898.5|3898|3897.5|224
1621588040000|2021-05-21 09:07:20|3859|3859|3860.5|3859.5|3860.5|3860|3859|3859|606
1621607870000|2021-05-21 14:37:50|3898.5|3897.5|3897|3896|3898.5|3897.5|3897|3896|79
1621588050000|2021-05-21 09:07:30|3860|3859|3861|3860|3861.5|3861|3859.5|3859|1557
1621607880000|2021-05-21 14:38:00|3896.5|3895.5|3896|3895.5|3896.5|3896|3896|3895|273
1621588060000|2021-05-21 09:07:40|3861.5|3860.5|3861.5|3861|3862|3861|3861.5|3860.5|206
1621607890000|2021-05-21 14:38:10|3896.5|3896|3896.5|3895.5|3897|3896|3896|3895.5|71
1621588070000|2021-05-21 09:07:50|3862|3861.5|3861.5|3860.5|3862|3861.5|3861.5|3860.5|702
1621607900000|2021-05-21 14:38:20|3896|3895|3895.5|3895|3896.5|3896|3895.5|3895|1397
1621588080000|2021-05-21 09:08:00|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|0
1621607910000|2021-05-21 14:38:30|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895.5|361
1621588090000|2021-05-21 09:08:10|3861|3860|3859.5|3859|3861|3860|3859.5|3859|307
1621607920000|2021-05-21 14:38:40|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|110
1621588100000|2021-05-21 09:08:20|3860|3859.5|3860.5|3860|3860.5|3860|3859.5|3859.5|221
1621607930000|2021-05-21 14:38:50|3896.5|3896|3895|3894|3896.5|3896|3895|3894|363
1621588110000|2021-05-21 09:08:30||3859.5||3860||3860||3859.5|0
1621607940000|2021-05-21 14:39:00|3894.5|3894.5|3894.5|3894|3894.5|3894.5|3894|3893.5|86
1621588120000|2021-05-21 09:08:40|||||||||10
1621607950000|2021-05-21 14:39:10|3894|3893.5|3893|3892.5|3894|3893.5|3893|3892.5|506
1621588130000|2021-05-21 09:08:50|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|615
1621607960000|2021-05-21 14:39:20|3893.5|3892|3894|3893.5|3894|3893.5|3893.5|3892|298
1621588160000|2021-05-21 09:09:20|3860|3859.5|3859.5|3859|3860|3859.5|3859|3858|1240
1621607970000|2021-05-21 14:39:30|3894.5|3894|3895|3894|3895.5|3894.5|3894|3893.5|2259
1621588170000|2021-05-21 09:09:30|3860|3858.5|3859.5|3858.5|3860|3859|3859.5|3858.5|30
1621607980000|2021-05-21 14:39:40|3894.5|3893.5|3894.5|3894|3895|3894.5|3894.5|3893.5|222
1621588180000|2021-05-21 09:09:40|3859|3859|3859.5|3858.5|3859.5|3859|3859|3858.5|0
1621607990000|2021-05-21 14:39:50|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|123
1621588190000|2021-05-21 09:09:50|3859||3859||3859||3859||0
1621608000000|2021-05-21 14:40:00|3894|3894|3894.5|3893.5|3895|3894.5|3894|3893.5|108
1621588200000|2021-05-21 09:10:00|3859.5|3859|3860.5|3859.5|3860.5|3860|3859.5|3859|43
1621608010000|2021-05-21 14:40:10|3894|3893|3893.5|3893|3894.5|3893|3893.5|3893|0
1621588210000|2021-05-21 09:10:10|3860|3859|3859.5|3858.5|3860|3859|3859|3858.5|174
1621608020000|2021-05-21 14:40:20|3894|3892.5|3894|3893.5|3894|3893.5|3893.5|3892.5|81
1621588220000|2021-05-21 09:10:20||3859||3859||3859||3859|0
1621608030000|2021-05-21 14:40:30|3893.5|3893|3893.5|3893|3894|3893.5|3892.5|3892|342
1621588230000|2021-05-21 09:10:30|3859|3858.5|3859|3858|3859|3858.5|3858.5|3858|376
1621608040000|2021-05-21 14:40:40|3894|3893.5|3894|3893|3894|3893.5|3894|3893|40
1621588240000|2021-05-21 09:10:40|3858.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|481
1621608050000|2021-05-21 14:40:50|3893.5|3893.5|3893|3892|3893.5|3893.5|3892.5|3892|1568
1621588250000|2021-05-21 09:10:50|3859.5|3858.5|3859.5|3858.5|3859.5|3859|3859|3858|225
1621608060000|2021-05-21 14:41:00|3892.5|3891.5|3892.5|3892|3892.5|3892|3891.5|3891|1158
1621588260000|2021-05-21 09:11:00|3860|3859|3860|3859|3860.5|3860|3859.5|3859|596
1621608070000|2021-05-21 14:41:10|3892|3891.5|3894|3893|3894|3893.5|3891.5|3891|1923
1621588270000|2021-05-21 09:11:10|3859.5|3859.5|3860|3859|3860|3859.5|3859.5|3858.5|1239
1621608080000|2021-05-21 14:41:20|3893.5|3893.5|3894.5|3894|3895.5|3894.5|3893.5|3893|2094
1621588280000|2021-05-21 09:11:20|3859.5|3858.5|3859|3858|3859.5|3859|3858.5|3858|725
1621608090000|2021-05-21 14:41:30|3895|3893.5|3893.5|3893|3895|3893.5|3893.5|3893|584
1621588290000|2021-05-21 09:11:30|3859.5|3858.5|3859.5|3859|3860|3859|3859|3858|422
1621588300000|2021-05-21 09:11:40|3860|3859.5|3862|3861|3862|3861|3860|3859.5|1974
1621608100000|2021-05-21 14:41:40|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|272
1621588310000|2021-05-21 09:11:50|3861.5|3861.5|3862|3861.5|3862.5|3862|3861.5|3861.5|779
1621608110000|2021-05-21 14:41:50|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|196
1621588320000|2021-05-21 09:12:00|3861.5|3861|3862|3861|3862|3861.5|3861|3860.5|1572
1621608120000|2021-05-21 14:42:00|3896|3895.5|3895.5|3894.5|3896.5|3896|3894.5|3894|1567
1621588330000|2021-05-21 09:12:10|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3860.5|3860|6597
1621608130000|2021-05-21 14:42:10|3895|3894|3895|3894|3895|3894.5|3894.5|3894|52
1621588340000|2021-05-21 09:12:20||3861||3861||3861||3861|0
1621608140000|2021-05-21 14:42:20|3894|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|520
1621588350000|2021-05-21 09:12:30|3862|3861.5|3862.5|3862|3862.5|3862|3861.5|3861|807
1621608150000|2021-05-21 14:42:30|||||||||27
1621588360000|2021-05-21 09:12:40|3862|3861.5|3861|3860.5|3862|3861.5|3860.5|3860|5023
1621608160000|2021-05-21 14:42:40|3894.5|3894|3893.5|3893|3894.5|3894|3893|3892|784
1621588370000|2021-05-21 09:12:50|3861.5|3860|3861.5|3860.5|3861.5|3861|3861|3860|548
1621608170000|2021-05-21 14:42:50|3894|3893.5|3893.5|3892.5|3894|3893.5|3892.5|3892|1720
1621588380000|2021-05-21 09:13:00|3861|3860|3861|3860|3861|3860|3860.5|3860|0
1621608180000|2021-05-21 14:43:00|3893|3893|3893|3892.5|3893.5|3893|3892|3891.5|289
1621588390000|2021-05-21 09:13:10|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859|1284
1621608190000|2021-05-21 14:43:10|3892.5|3892|3893.5|3892.5|3893.5|3893|3892.5|3892|352
1621588400000|2021-05-21 09:13:20|3860|3859|3860.5|3860|3861|3860|3860|3859|618
1621608200000|2021-05-21 14:43:20|3893|3892|3893|3892|3893|3892|3893|3892|0
1621588410000|2021-05-21 09:13:30|3861|3860.5|3860.5|3859.5|3861|3860.5|3860|3859.5|165
1621608210000|2021-05-21 14:43:30|3892.5|3891.5|3891|3890.5|3892.5|3892|3890.5|3890|3532
1621588420000|2021-05-21 09:13:40|3860|3859|3857.5|3856.5|3860|3859|3857|3856.5|6298
1621608220000|2021-05-21 14:43:40|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|896
1621588430000|2021-05-21 09:13:50|3857|3857|3857.5|3856.5|3858.5|3858|3857|3856.5|1045
1621608230000|2021-05-21 14:43:50|3891|3890.5|3891|3890.5|3891|3891|3891|3890|37
1621588440000|2021-05-21 09:14:00|3857|3857|3859.5|3858.5|3859.5|3858.5|3857|3857|687
1621608240000|2021-05-21 14:44:00|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889|712
1621588450000|2021-05-21 09:14:10|3859|3858|3857|3856.5|3859|3858.5|3857|3856.5|1386
1621608250000|2021-05-21 14:44:10|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|709
1621588460000|2021-05-21 09:14:20|3856.5|3856|3856.5|3855.5|3856.5|3856|3855.5|3855|204
1621608260000|2021-05-21 14:44:20|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|2107
1621588470000|2021-05-21 09:14:30|3857|3856|3855|3854.5|3857|3856|3855|3854.5|365
1621608270000|2021-05-21 14:44:30||3890.5||3890.5||3890.5||3890.5|20
1621588480000|2021-05-21 09:14:40|3854.5|3854|3856|3855|3856|3855|3854.5|3854|740
1621608280000|2021-05-21 14:44:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|369
1621588490000|2021-05-21 09:14:50|3855.5|3855.5|3856|3855.5|3857|3856.5|3855.5|3855|1203
1621608290000|2021-05-21 14:44:50|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889|1075
1621588500000|2021-05-21 09:15:00|3856.5|3856|3858|3857|3858|3857|3856.5|3855.5|788
1621608300000|2021-05-21 14:45:00|3890|3889.5|3890|3889.5|3890.5|3890|3889.5|3889|162
1621588510000|2021-05-21 09:15:10|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|89
1621608310000|2021-05-21 14:45:10|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|258
1621588520000|2021-05-21 09:15:20|3857.5|3857|3859|3858|3860|3859|3857.5|3856.5|4058
1621608320000|2021-05-21 14:45:20|3890|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|75
1621588530000|2021-05-21 09:15:30||3858.5||3858||3858.5||3858|150
1621608330000|2021-05-21 14:45:30|3890|3889|3889.5|3889|3890.5|3889|3889.5|3889|278
1621588540000|2021-05-21 09:15:40|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3857.5|3856.5|700
1621608340000|2021-05-21 14:45:40|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|438
1621588550000|2021-05-21 09:15:50|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|111
1621608350000|2021-05-21 14:45:50|3889.5|3889|3889|3888.5|3890|3889|3889|3888.5|1544
1621588560000|2021-05-21 09:16:00|3857|3856.5|3857|3856|3857|3856.5|3856.5|3856|348
1621608360000|2021-05-21 14:46:00|3889.5|3889|3890.5|3890|3890.5|3890|3889|3888.5|3066
1621588570000|2021-05-21 09:16:10|3856.5|3856.5|3856.5|3855.5|3856.5|3856.5|3856.5|3855.5|657
1621608370000|2021-05-21 14:46:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|1059
1621588580000|2021-05-21 09:16:20|3856|3855|3855.5|3854.5|3856|3855.5|3855|3854.5|0
1621608380000|2021-05-21 14:46:20|||||||||580
1621588590000|2021-05-21 09:16:30|3856|3855|3855.5|3854.5|3856|3855|3855|3854.5|0
1621608390000|2021-05-21 14:46:30|||||||||1376
1621588600000|2021-05-21 09:16:40|3855|3855|3855|3854.5|3855.5|3855|3855|3854|141
1621608400000|2021-05-21 14:46:40|3890.5|3890|3892|3891|3892|3891|3890|3889.5|1111
1621588610000|2021-05-21 09:16:50|3855.5||3855.5||3855.5||3855.5||0
1621608410000|2021-05-21 14:46:50|3891.5|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891.5|0
1621588620000|2021-05-21 09:17:00|3855|3854|3854.5|3853.5|3855|3854|3853|3852.5|3244
1621608420000|2021-05-21 14:47:00|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|1461
1621588630000|2021-05-21 09:17:10|3854|3853|3854|3853.5|3854.5|3853.5|3854|3853|1
1621608430000|2021-05-21 14:47:10|3892|3891|3892|3891.5|3892|3891.5|3892|3891|189
1621588640000|2021-05-21 09:17:20|3853.5|3853|3854|3853|3854|3853|3853.5|3853|437
1621608440000|2021-05-21 14:47:20|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3891|678
1621588650000|2021-05-21 09:17:30|3854.5|3853.5|3854|3853|3854.5|3854|3854|3853|202
1621608450000|2021-05-21 14:47:30|3892|3891.5|3892.5|3892|3893|3892.5|3892|3891.5|793
1621588660000|2021-05-21 09:17:40|3853.5|3852.5|3853|3852.5|3853.5|3853|3853|3852|1196
1621608460000|2021-05-21 14:47:40|3893|3892.5|3893|3892.5|3893.5|3893|3893|3892|80
1621588670000|2021-05-21 09:17:50|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|804
1621608470000|2021-05-21 14:47:50|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|890
1621588680000|2021-05-21 09:18:00|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|91
1621608480000|2021-05-21 14:48:00|3894|3893|3893|3892.5|3894|3893.5|3893|3892.5|1887
1621588690000|2021-05-21 09:18:10|3853.5|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|1417
1621608490000|2021-05-21 14:48:10|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|200
1621588700000|2021-05-21 09:18:20|3853|3852|3852|3851.5|3853|3852|3852|3851|112
1621608500000|2021-05-21 14:48:20|3891.5|3891|3892|3891.5|3893|3892.5|3891.5|3891|2792
1621588710000|2021-05-21 09:18:30|3852.5|3852|3853|3852|3853|3852|3852|3852|120
1621608510000|2021-05-21 14:48:30|3891.5|3891|3891|3890.5|3891.5|3891|3890.5|3890|1448
1621588720000|2021-05-21 09:18:40|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|0
1621608520000|2021-05-21 14:48:40|3891.5|3891|3891.5|3891|3892|3891.5|3891|3890.5|226
1621588730000|2021-05-21 09:18:50|3852.5|3851.5|3853|3852.5|3853|3852.5|3852|3851|1480
1621608530000|2021-05-21 14:48:50|3892|3891.5|3891|3890.5|3892|3891.5|3891|3890.5|196
1621588740000|2021-05-21 09:19:00|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|377
1621608540000|2021-05-21 14:49:00|3890.5|3890|3891.5|3891|3892|3891|3890.5|3890|621
1621588750000|2021-05-21 09:19:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|0
1621608550000|2021-05-21 14:49:10|3892|3891.5|3893|3892.5|3893.5|3893|3892|3891.5|1113
1621588760000|2021-05-21 09:19:20|3853||3853.5||3853.5||3853||0
1621608560000|2021-05-21 14:49:20|3893.5|3893|3893.5|3893|3894|3893.5|3893|3892.5|997
1621588770000|2021-05-21 09:19:30|3853||3853||3853.5||3853||0
1621608570000|2021-05-21 14:49:30|3893|3892.5|3893.5|3892.5|3894|3893|3893|3892.5|361
1621588780000|2021-05-21 09:19:40|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|237
1621608580000|2021-05-21 14:49:40|3893|3893|3893.5|3893|3894|3893.5|3893|3892.5|472
1621588790000|2021-05-21 09:19:50|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|0
1621608590000|2021-05-21 14:49:50|3893|3892.5|3893|3892.5|3894|3893.5|3892.5|3892|1082
1621588800000|2021-05-21 09:20:00|3853|3852|3851|3850.5|3853.5|3852|3851|3850.5|1246
1621608600000|2021-05-21 14:50:00|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|663
1621588810000|2021-05-21 09:20:10|3851.5|3851|3852|3851|3852|3851|3851.5|3851|0
1621608610000|2021-05-21 14:50:10|3893.5|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|10
1621588820000|2021-05-21 09:20:20|3851.5|3851.5|3851.5|3850.5|3852|3851.5|3851|3850.5|887
1621608620000|2021-05-21 14:50:20|3893|3893|3894|3893.5|3894|3893.5|3893|3893|579
1621588830000|2021-05-21 09:20:30|3851|3851|3852|3851.5|3852|3851.5|3851|3851|0
1621608630000|2021-05-21 14:50:30|3894.5|3894|3894.5|3894|3895|3894|3894|3893.5|574
1621588840000|2021-05-21 09:20:40|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|255
1621608640000|2021-05-21 14:50:40|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3894|618
1621588850000|2021-05-21 09:20:50|3853.5||3853||3853.5||3853||0
1621608650000|2021-05-21 14:50:50|3894.5|3894|3894|3893|3895|3894.5|3893.5|3893|1920
1621588860000|2021-05-21 09:21:00|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|489
1621608660000|2021-05-21 14:51:00|3894.5|3893.5|3895|3894|3895|3894|3894|3893.5|1952
1621588870000|2021-05-21 09:21:10|3853.5|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853.5|0
1621608670000|2021-05-21 14:51:10|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|107
1621588880000|2021-05-21 09:21:20|3853.5|3853|3854.5|3854|3854.5|3854|3853.5|3853|91
1621608680000|2021-05-21 14:51:20|3894.5|3894|3896|3895.5|3896|3895.5|3894|3894|1042
1621588890000|2021-05-21 09:21:30|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854.5|0
1621608690000|2021-05-21 14:51:30|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|908
1621588900000|2021-05-21 09:21:40|3856|3855|3856.5|3855.5|3857.5|3856.5|3855.5|3855|1579
1621608700000|2021-05-21 14:51:40|3897|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|445
1621588910000|2021-05-21 09:21:50|3856|3856|3857|3856|3857|3856|3856|3855|862
1621608710000|2021-05-21 14:51:50|3897||3896.5||3897||3896.5||182
1621588920000|2021-05-21 09:22:00|3857.5|3856.5|3858.5|3858|3859|3858.5|3857.5|3856.5|91
1621608720000|2021-05-21 14:52:00|3897|3896.5|3897.5|3897|3897.5|3897|3896.5|3896|2312
1621588930000|2021-05-21 09:22:10|3858|3857|3857.5|3856.5|3859|3858|3857.5|3856.5|1250
1621608730000|2021-05-21 14:52:10|3898|3897.5|3898|3897|3898|3897.5|3897.5|3897|1336
1621588940000|2021-05-21 09:22:20|3858|3857|3857.5|3856.5|3858|3857|3857|3856.5|468
1621608740000|2021-05-21 14:52:20|3897.5|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|859
1621588950000|2021-05-21 09:22:30|3857||3857.5||3857.5||3857||0
1621608750000|2021-05-21 14:52:30|3897|3895.5|3895.5|3895|3897|3895.5|3895.5|3895|4077
1621588960000|2021-05-21 09:22:40|3858|3857|3858|3857.5|3858|3857.5|3858|3857|141
1621608780000|2021-05-21 14:53:00|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3894.5|2324
1621588970000|2021-05-21 09:22:50|3858.5|3857|3857|3856.5|3858.5|3857|3857|3856|619
1621608790000|2021-05-21 14:53:10|3896|3895.5|3898|3897.5|3898|3897.5|3896|3895.5|876
1621588980000|2021-05-21 09:23:00|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|0
1621608800000|2021-05-21 14:53:20|3898.5|3898|3898.5|3898|3899|3898|3898.5|3898|413
1621588990000|2021-05-21 09:23:10|3858||3857.5||3858||3857.5||0
1621608810000|2021-05-21 14:53:30|3898|3897.5|3898|3897|3898|3897.5|3898|3897|0
1621589000000|2021-05-21 09:23:20|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|636
1621608820000|2021-05-21 14:53:40|3898.5|3897.5|3898|3897.5|3898.5|3898|3898|3897.5|373
1621589010000|2021-05-21 09:23:30|3858.5|3857|3858|3857|3858.5|3857|3857.5|3857|198
1621608830000|2021-05-21 14:53:50|3897.5|3897|3898|3897|3898|3897.5|3897.5|3896.5|183
1621589020000|2021-05-21 09:23:40|3857.5|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|6
1621608840000|2021-05-21 14:54:00|3897.5|3897.5|3897|3896|3898|3897.5|3896.5|3896|756
1621589030000|2021-05-21 09:23:50|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|327
1621608850000|2021-05-21 14:54:10|3896.5|3895.5|3896|3895.5|3897|3896|3896|3895.5|811
1621589050000|2021-05-21 09:24:10|3857|3856.5|3856.5|3856|3857|3856.5|3856|3855.5|574
1621608860000|2021-05-21 14:54:20|3895.5|3895|3896.5|3896|3896.5|3896|3895.5|3895|1075
1621589060000|2021-05-21 09:24:20|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|0
1621608870000|2021-05-21 14:54:30|3897|3896.5|3898|3897.5|3898|3897.5|3897|3896.5|153
1621589070000|2021-05-21 09:24:30|3856.5|3856|3855.5|3855|3856.5|3856|3855|3854.5|549
1621608880000|2021-05-21 14:54:40|||||||||143
1621589080000|2021-05-21 09:24:40|3856||3855.5||3856||3855.5||80
1621608890000|2021-05-21 14:54:50|3897.5|3897|3897|3896.5|3897.5|3897|3896.5|3896|865
1621589090000|2021-05-21 09:24:50|3856|3854.5|3855.5|3855|3856|3855|3855.5|3854.5|0
1621608900000|2021-05-21 14:55:00|3897.5|3897|3898|3897.5|3898|3897.5|3897|3896.5|1041
1621589100000|2021-05-21 09:25:00|3856|3855.5|3857|3856.5|3857|3856.5|3856|3855.5|310
1621608910000|2021-05-21 14:55:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|97
1621589110000|2021-05-21 09:25:10|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|439
1621608920000|2021-05-21 14:55:20|3898|3897.5|3898|3897.5|3898.5|3898|3897.5|3896.5|1412
1621589120000|2021-05-21 09:25:20|3858|3857.5|3858|3857|3858|3857.5|3858|3857|0
1621608930000|2021-05-21 14:55:30|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|1829
1621589130000|2021-05-21 09:25:30|3857.5||3858||3858||3857.5||0
1621608940000|2021-05-21 14:55:40|3898|3897.5|3898|3897|3898|3897.5|3898|3897|563
1621589140000|2021-05-21 09:25:40|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|150
1621608950000|2021-05-21 14:55:50|3897.5||3897.5||3897.5||3897.5||0
1621589150000|2021-05-21 09:25:50|3858.5|3858|3858.5|3858|3859|3858|3858.5|3857.5|76
1621608960000|2021-05-21 14:56:00|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|1123
1621589160000|2021-05-21 09:26:00|3859|3857.5|3858|3857.5|3859|3858|3858|3857.5|479
1621608980000|2021-05-21 14:56:20|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896|1455
1621589170000|2021-05-21 09:26:10|3858.5|3857|3859|3858.5|3859|3858.5|3858.5|3857|241
1621608990000|2021-05-21 14:56:30|||||||||100
1621589180000|2021-05-21 09:26:20|3859.5|3859|3859.5|3858.5|3860|3859|3859|3858.5|119
1621609000000|2021-05-21 14:56:40|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|197
1621589190000|2021-05-21 09:26:30|3859||3859||3859.5||3859||65
1621609010000|2021-05-21 14:56:50|3898.5|3898|3899.5|3899|3899.5|3899|3898.5|3898|1370
1621589200000|2021-05-21 09:26:40|3858.5|3858|3858|3857|3858.5|3858|3858|3857|923
1621609020000|2021-05-21 14:57:00|3899|3898.5|3897.5|3896.5|3899|3898.5|3897|3896.5|848
1621589210000|2021-05-21 09:26:50|3857.5|3856.5|3857|3856.5|3857.5|3857|3857|3856.5|16
1621609030000|2021-05-21 14:57:10|3898|3897|3898|3897.5|3898|3897.5|3897.5|3897|816
1621589220000|2021-05-21 09:27:00|3857.5|3857|3858|3857|3858|3857.5|3857.5|3856.5|150
1621609040000|2021-05-21 14:57:20|3897.5|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|570
1621589230000|2021-05-21 09:27:10|3857.5||3857.5||3857.5||3857.5||0
1621609050000|2021-05-21 14:57:30|3897|3896|3896.5|3896|3897.5|3896|3896.5|3896|1171
1621589240000|2021-05-21 09:27:20|3857|3856.5|3857|3856|3857.5|3856.5|3856.5|3855.5|1429
1621609060000|2021-05-21 14:57:40|3897|3895.5|3897|3896.5|3897|3896.5|3897|3895.5|227
1621589250000|2021-05-21 09:27:30|3856.5|3856.5|3857|3856.5|3857|3856.5|3856.5|3855.5|1286
1621609070000|2021-05-21 14:57:50|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|988
1621589260000|2021-05-21 09:27:40|3856.5|3856|3857|3856|3857|3856|3856.5|3855.5|30
1621609080000|2021-05-21 14:58:00|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|663
1621589270000|2021-05-21 09:27:50|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|150
1621609090000|2021-05-21 14:58:10|3897||3897||3897.5||3897||300
1621589280000|2021-05-21 09:28:00|3856.5|3856|3857.5|3856.5|3857.5|3857|3856.5|3856|1057
1621609100000|2021-05-21 14:58:20|||||||||77
1621589290000|2021-05-21 09:28:10|3857|3857|3858|3857|3858|3857|3857|3857|722
1621609110000|2021-05-21 14:58:30|||||||||25
1621589300000|2021-05-21 09:28:20|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|797
1621609120000|2021-05-21 14:58:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|566
1621589320000|2021-05-21 09:28:40|3858.5|3858|3859.5|3859|3860|3859|3858.5|3858|537
1621609130000|2021-05-21 14:58:50|3897|3896.5|3897.5|3896.5|3897.5|3897|3896.5|3896.5|850
1621589330000|2021-05-21 09:28:50|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|250
1621609140000|2021-05-21 14:59:00|3897|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|65
1621589340000|2021-05-21 09:29:00|3859.5|3859|3859|3858|3859.5|3859|3858.5|3858|395
1621609150000|2021-05-21 14:59:10|3897|3897|3898|3897|3898|3897.5|3897|3896.5|601
1621589350000|2021-05-21 09:29:10||3858.5||3858.5||3858.5||3858.5|0
1621609160000|2021-05-21 14:59:20|3897.5|3897.5|3897|3896.5|3897.5|3897.5|3897|3896.5|227
1621589360000|2021-05-21 09:29:20|3859.5|3859|3860|3859|3860|3859|3859.5|3859|0
1621609170000|2021-05-21 14:59:30|3897.5|3897|3897.5|3897|3897.5|3897|3897|3896.5|319
1621589370000|2021-05-21 09:29:30|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|368
1621609180000|2021-05-21 14:59:40|3897|3896.5|3898|3897.5|3898.5|3898|3897|3896.5|447
1621589380000|2021-05-21 09:29:40|3859.5|3859|3860|3859.5|3860|3859.5|3859.5|3858.5|266
1621609190000|2021-05-21 14:59:50|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|2519
1621589400000|2021-05-21 09:30:00|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3857.5|162
1621609200000|2021-05-21 15:00:00|3899|3898.5|3898|3897.5|3899|3898.5|3898|3897.5|2090
1621589410000|2021-05-21 09:30:10|3859|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|126
1621609210000|2021-05-21 15:00:10|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|399
1621589420000|2021-05-21 09:30:20|3859.5||3859||3859.5||3859||0
1621609220000|2021-05-21 15:00:20|||||||||120
1621589430000|2021-05-21 09:30:30|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3858|353
1621609230000|2021-05-21 15:00:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|287
1621589440000|2021-05-21 09:30:40|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|326
1621609240000|2021-05-21 15:00:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|966
1621589450000|2021-05-21 09:30:50|3858.5|3858|3857|3856.5|3858.5|3858|3856|3855.5|901
1621609250000|2021-05-21 15:00:50|||||||||100
1621589460000|2021-05-21 09:31:00|3857.5||3857||3857.5||3857||4
1621609260000|2021-05-21 15:01:00|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|1808
1621589470000|2021-05-21 09:31:10|||||||||5
1621609290000|2021-05-21 15:01:30|||||||||150
1621589480000|2021-05-21 09:31:20|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|50
1621609300000|2021-05-21 15:01:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|40
1621589490000|2021-05-21 09:31:30|||||||||15
1621609310000|2021-05-21 15:01:50|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|1122
1621589510000|2021-05-21 09:31:50|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856|5
1621609320000|2021-05-21 15:02:00|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|817
1621589520000|2021-05-21 09:32:00|3856.5|3856|3856|3855|3857|3856.5|3856|3855|0
1621609330000|2021-05-21 15:02:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|1330
1621589530000|2021-05-21 09:32:10||3855.5||3855.5||3855.5||3855|0
1621609340000|2021-05-21 15:02:20|3899|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|592
1621589540000|2021-05-21 09:32:20|3855.5|3855|3855.5|3854.5|3855.5|3855.5|3855.5|3854.5|5
1621609350000|2021-05-21 15:02:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|494
1621589550000|2021-05-21 09:32:30|3856|3855|3856.5|3856|3857.5|3856.5|3856|3855|614
1621609360000|2021-05-21 15:02:40|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1392
1621589560000|2021-05-21 09:32:40|3856|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|0
1621609370000|2021-05-21 15:02:50|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|3505
1621589570000|2021-05-21 09:32:50|3857|3856|3857|3856|3857|3856.5|3856.5|3856|0
1621609380000|2021-05-21 15:03:00|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|731
1621589580000|2021-05-21 09:33:00|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|139
1621609390000|2021-05-21 15:03:10|3900.5|3899.5|3901|3900.5|3901|3900.5|3900.5|3899.5|4936
1621589590000|2021-05-21 09:33:10|3856.5|3855|3856|3855.5|3856.5|3856|3856|3855|263
1621609400000|2021-05-21 15:03:20|3900.5|3899.5|3900|3899.5|3901|3900.5|3900|3899.5|9791
1621589600000|2021-05-21 09:33:20|3855.5|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|0
1621609410000|2021-05-21 15:03:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|662
1621589610000|2021-05-21 09:33:30|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|236
1621609420000|2021-05-21 15:03:40|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1225
1621589620000|2021-05-21 09:33:40||3855||3855||3855||3855|225
1621609430000|2021-05-21 15:03:50|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|601
1621589630000|2021-05-21 09:33:50|3856|3855.5|3857.5|3857|3858|3857.5|3856|3855.5|2172
1621609440000|2021-05-21 15:04:00|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|1737
1621589640000|2021-05-21 09:34:00|3857|3856.5|3856.5|3855.5|3857|3856.5|3856.5|3855.5|108
1621609460000|2021-05-21 15:04:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|50
1621589650000|2021-05-21 09:34:10|3856|3856|3856|3855.5|3856.5|3856|3856|3855|1596
1621609470000|2021-05-21 15:04:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2405
1621589660000|2021-05-21 09:34:20|3855.5|3855|3856|3855|3856|3855|3855.5|3855|0
1621609480000|2021-05-21 15:04:40|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|280
1621589680000|2021-05-21 09:34:40||3855.5||3855||3855.5||3855|0
1621609490000|2021-05-21 15:04:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|1302
1621589690000|2021-05-21 09:34:50|3855.5|3854|3854|3853.5|3855.5|3854.5|3853.5|3853|1846
1621609500000|2021-05-21 15:05:00|3899.5|3899|3900|3899.5|3900.5|3900|3899.5|3899|1443
1621589700000|2021-05-21 09:35:00|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|150
1621609510000|2021-05-21 15:05:10|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|777
1621589710000|2021-05-21 09:35:10|3854.5|3853|3853.5|3853|3854.5|3854|3853.5|3853|1339
1621609520000|2021-05-21 15:05:20|3900|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|2483
1621589720000|2021-05-21 09:35:20|3853|3852.5|3853.5|3852.5|3854|3853|3853|3852|1244
1621609530000|2021-05-21 15:05:30|3900|3900|3900.5|3899.5|3901|3900|3900|3899.5|3277
1621589730000|2021-05-21 09:35:30|3853|3853|3852|3851.5|3853|3853|3852|3851|7
1621609540000|2021-05-21 15:05:40|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|802
1621589740000|2021-05-21 09:35:40|3852.5|3851|3852.5|3851.5|3852.5|3852|3852|3851|793
1621609550000|2021-05-21 15:05:50|||||||||1
1621589750000|2021-05-21 09:35:50|3853|3852|3853.5|3852.5|3853.5|3853|3853|3852|890
1621609560000|2021-05-21 15:06:00|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2127
1621589760000|2021-05-21 09:36:00|3853|3853|3851|3850.5|3853|3853|3851|3850.5|0
1621609570000|2021-05-21 15:06:10|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|1065
1621589770000|2021-05-21 09:36:10|3851.5|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|0
1621609580000|2021-05-21 15:06:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|115
1621589780000|2021-05-21 09:36:20|3851.5|3850|3851.5|3851|3852|3851.5|3851.5|3850|987
1621609590000|2021-05-21 15:06:30|||||||||404
1621589790000|2021-05-21 09:36:30|3852|3851.5|3852|3851|3852|3851.5|3852|3851|94
1621609610000|2021-05-21 15:06:50|||||||||361
1621589800000|2021-05-21 09:36:40||3851.5||3851.5||3851.5||3851.5|0
1621609620000|2021-05-21 15:07:00|3900.5|3900|3900.5|3899.5|3901.5|3901|3900.5|3899.5|8258
1621589810000|2021-05-21 09:36:50|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|389
1621609630000|2021-05-21 15:07:10|3900|3900|3900|3899.5|3900.5|3900|3899.5|3899|3120
1621589820000|2021-05-21 09:37:00|3851.5|3851|3851.5|3850.5|3851.5|3851|3850.5|3850|1325
1621609640000|2021-05-21 15:07:20|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|2266
1621589830000|2021-05-21 09:37:10|3852|3851|3852|3851|3853|3852.5|3852|3851|268
1621609650000|2021-05-21 15:07:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|538
1621589840000|2021-05-21 09:37:20|3852.5|3851.5|3853.5|3852.5|3854|3853|3852|3851.5|1144
1621609660000|2021-05-21 15:07:40|3899.5|3899|3899.5|3899|3900|3899.5|3899.5|3899|689
1621589850000|2021-05-21 09:37:30|3854|3853|3853.5|3852.5|3855|3854|3853.5|3852.5|1155
1621609670000|2021-05-21 15:07:50|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|209
1621589860000|2021-05-21 09:37:40||3853||3853||3853||3853|0
1621609680000|2021-05-21 15:08:00|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|264
1621589870000|2021-05-21 09:37:50|3853|3852.5|3853|3852|3853|3852.5|3853|3852|0
1621609690000|2021-05-21 15:08:10|3899|3898.5|3899.5|3898.5|3899.5|3899|3899|3898.5|1252
1621589880000|2021-05-21 09:38:00|3852.5|3852.5|3853.5|3852.5|3854|3853|3852|3851.5|1036
1621609700000|2021-05-21 15:08:20||3899||3899||3899||3898.5|109
1621589890000|2021-05-21 09:38:10||3853||3852.5||3853||3852.5|0
1621609720000|2021-05-21 15:08:40|3899|3898.5|3900|3899.5|3900.5|3900|3898|3897|13528
1621589900000|2021-05-21 09:38:20||3853||3853||3853||3853|208
1621609740000|2021-05-21 15:09:00|3900.5|3900|3900.5|3899.5|3901|3900.5|3900|3899.5|7617
1621589910000|2021-05-21 09:38:30|3854|3853.5|3853.5|3853|3854.5|3853.5|3853.5|3853|971
1621609750000|2021-05-21 15:09:10|3900|3899|3899.5|3899|3900|3899|3899.5|3899|60
1621589920000|2021-05-21 09:38:40|3854|3853.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|591
1621609760000|2021-05-21 15:09:20|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|3078
1621589930000|2021-05-21 09:38:50|3853|3853|3853.5|3853|3853.5|3853|3853|3852|928
1621609770000|2021-05-21 15:09:30|3899|3898.5|3899.5|3899|3899.5|3899|3898.5|3898|4949
1621589940000|2021-05-21 09:39:00|3854|3852.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|154
1621609780000|2021-05-21 15:09:40|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|420
1621589950000|2021-05-21 09:39:10|3854|3853|3853.5|3853|3854|3853.5|3853|3852.5|1950
1621609790000|2021-05-21 15:09:50|3900.5|3899|3900.5|3899.5|3900.5|3899.5|3899.5|3899|444
1621589960000|2021-05-21 09:39:20|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|154
1621609800000|2021-05-21 15:10:00|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|1290
1621589970000|2021-05-21 09:39:30|3852.5|3852|3851.5|3851|3852.5|3852|3851.5|3851|2140
1621609810000|2021-05-21 15:10:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|25026
1621589980000|2021-05-21 09:39:40||3850.5||3851||3851||3850.5|0
1621609820000|2021-05-21 15:10:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1338
1621589990000|2021-05-21 09:39:50|3852|3850.5|3851.5|3851|3852|3851.5|3851.5|3850.5|845
1621609830000|2021-05-21 15:10:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2000
1621590000000|2021-05-21 09:40:00|3852|3851.5|3852|3851|3852.5|3852|3852|3851|846
1621609840000|2021-05-21 15:10:40|3900.5|3900|3900|3899.5|3901|3900|3900|3899.5|4045
1621590010000|2021-05-21 09:40:10|3852.5|3851.5|3851.5|3850.5|3852.5|3852|3851.5|3850.5|352
1621609850000|2021-05-21 15:10:50|||||||||100
1621590020000|2021-05-21 09:40:20|3852|3851|3852|3851|3852|3851.5|3852|3851|432
1621609860000|2021-05-21 15:11:00|3899.5|3899|3899.5|3898.5|3900|3899.5|3899|3898.5|3050
1621590030000|2021-05-21 09:40:30|3851.5|3850.5|3852|3851.5|3852.5|3852|3850.5|3850|2303
1621609870000|2021-05-21 15:11:10|3899|3899|3899.5|3899|3899.5|3899|3899|3899|157
1621590040000|2021-05-21 09:40:40|3852.5|3851|3852.5|3851.5|3852.5|3852|3852.5|3851|191
1621609880000|2021-05-21 15:11:20|||||||||277
1621590050000|2021-05-21 09:40:50|3853|3852|3854|3853.5|3854.5|3853.5|3853|3852|1003
1621609900000|2021-05-21 15:11:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|772
1621590060000|2021-05-21 09:41:00|3854.5|3854|3853|3852.5|3855|3854|3853|3852.5|2212
1621609910000|2021-05-21 15:11:50|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1995
1621590070000|2021-05-21 09:41:10|3852.5|3852|3852.5|3851.5|3853|3852.5|3852|3851.5|2358
1621609930000|2021-05-21 15:12:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|4508
1621590080000|2021-05-21 09:41:20|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|47
1621609940000|2021-05-21 15:12:20|||||||||250
1621590090000|2021-05-21 09:41:30||3852||3852||3852||3851.5|0
1621609950000|2021-05-21 15:12:30|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|2639
1621590100000|2021-05-21 09:41:40|||||||||105
1621609960000|2021-05-21 15:12:40|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1415
1621590110000|2021-05-21 09:41:50|||||||||100
1621609970000|2021-05-21 15:12:50|3899.5|3899|3899|3898.5|3900|3899|3899|3898.5|1037
1621590120000|2021-05-21 09:42:00|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|395
1621609980000|2021-05-21 15:13:00|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|1509
1621590130000|2021-05-21 09:42:10|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|493
1621609990000|2021-05-21 15:13:10|3898.5|3898|3899|3898|3899|3898|3897.5|3897|933
1621590140000|2021-05-21 09:42:20|3852||3851.5||3852||3851.5||0
1621610000000|2021-05-21 15:13:20||3898.5||3898.5||3898.5||3898.5|0
1621590150000|2021-05-21 09:42:30|3852|3851.5|3854.5|3854|3854.5|3854|3852|3851.5|1638
1621610020000|2021-05-21 15:13:40|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|1499
1621590160000|2021-05-21 09:42:40|3854|3853.5|3854.5|3854|3854.5|3854|3853.5|3853|2264
1621610030000|2021-05-21 15:13:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|212
1621590170000|2021-05-21 09:42:50|3854|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|155
1621610040000|2021-05-21 15:14:00|3899.5|3899|3898.5|3898|3899.5|3899|3898.5|3898|1137
1621590180000|2021-05-21 09:43:00|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854|2261
1621610050000|2021-05-21 15:14:10|3898|3897.5|3897.5|3896.5|3898|3897.5|3897|3896.5|2150
1621590190000|2021-05-21 09:43:10||3854||3854.5||3854.5||3854|0
1621610060000|2021-05-21 15:14:20|3898|3897|3897.5|3897|3898|3897.5|3897.5|3897|2655
1621590200000|2021-05-21 09:43:20||3854||3854||3854||3854|0
1621610070000|2021-05-21 15:14:30|3898|3897.5|3897|3896|3898|3897.5|3897|3896|1175
1621590210000|2021-05-21 09:43:30|3854.5|3854.5|3854|3853.5|3854.5|3854.5|3854|3853.5|486
1621610080000|2021-05-21 15:14:40|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|545
1621590220000|2021-05-21 09:43:40|3853.5|3853|3854|3853.5|3854.5|3854|3853.5|3853|2277
1621610090000|2021-05-21 15:14:50|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|1592
1621590230000|2021-05-21 09:43:50|3853.5|3853|3854|3853.5|3854|3853.5|3853|3852.5|1435
1621610100000|2021-05-21 15:15:00|3896.5|3895.5|3896|3895.5|3897|3896.5|3895.5|3895|1658
1621590240000|2021-05-21 09:44:00|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|513
1621610110000|2021-05-21 15:15:10|3896.5|3896|3897|3896.5|3897.5|3897|3896|3896|4427
1621590250000|2021-05-21 09:44:10|3854.5|3854|3856|3855|3856.5|3855.5|3854.5|3854|1988
1621610120000|2021-05-21 15:15:20|3896.5|3896|3896|3895.5|3897|3896|3896|3895.5|613
1621590260000|2021-05-21 09:44:20|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|2490
1621610130000|2021-05-21 15:15:30|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|1847
1621590270000|2021-05-21 09:44:30|3854|3853.5|3853|3852|3854|3853.5|3853|3852|731
1621610140000|2021-05-21 15:15:40|3896|3896|3896.5|3896|3897|3896.5|3896|3896|969
1621590280000|2021-05-21 09:44:40|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|0
1621610150000|2021-05-21 15:15:50|3897|3896.5|3897|3896|3897|3896.5|3896.5|3896|723
1621590290000|2021-05-21 09:44:50|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|1036
1621610160000|2021-05-21 15:16:00|3896.5|3896.5|3896|3895.5|3897|3896.5|3896|3895.5|466
1621610170000|2021-05-21 15:16:10|3895.5|3895|3896|3895|3896|3895|3895.5|3895|336
1621590300000|2021-05-21 09:45:00|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|335
1621610180000|2021-05-21 15:16:20|3896.5|3895.5|3896.5|3896|3897|3896.5|3896|3895.5|1802
1621590310000|2021-05-21 09:45:10|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|352
1621610190000|2021-05-21 15:16:30|3897|3896.5|3897|3896|3897|3896.5|3896.5|3896|1084
1621590320000|2021-05-21 09:45:20||3850||3850||3850.5||3850|57
1621610200000|2021-05-21 15:16:40|3896.5||3896.5||3897||3896.5||0
1621590330000|2021-05-21 09:45:30|3850.5|3850.5|3851|3850.5|3851|3850.5|3850.5|3850.5|384
1621610210000|2021-05-21 15:16:50|3897||3897||3897||3897||262
1621590340000|2021-05-21 09:45:40|3851.5|3851|3852.5|3852|3852.5|3852|3851.5|3851|649
1621610220000|2021-05-21 15:17:00|3896.5|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|851
1621590350000|2021-05-21 09:45:50|3853|3852.5|3853|3852|3853.5|3853|3852.5|3852|1952
1621610230000|2021-05-21 15:17:10|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|444
1621590360000|2021-05-21 09:46:00|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851|3850.5|191
1621610240000|2021-05-21 15:17:20|3896|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|2288
1621590370000|2021-05-21 09:46:10|3851|3850|3851|3850.5|3851|3850.5|3851|3850|250
1621610250000|2021-05-21 15:17:30|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|361
1621590380000|2021-05-21 09:46:20|3850.5|3850|3850|3849.5|3851|3850.5|3850|3849.5|666
1621610260000|2021-05-21 15:17:40||3896||3896||3896||3896|600
1621590390000|2021-05-21 09:46:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|139
1621610270000|2021-05-21 15:17:50|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|1263
1621590400000|2021-05-21 09:46:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|217
1621610280000|2021-05-21 15:18:00|3897|3896.5|3897|3896.5|3897.5|3897|3896.5|3896|3343
1621590410000|2021-05-21 09:46:50|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|0
1621610290000|2021-05-21 15:18:10|3896.5|3896|3898|3897.5|3898|3897.5|3896.5|3896|1536
1621590420000|2021-05-21 09:47:00|3850||3850||3850||3850||0
1621610300000|2021-05-21 15:18:20|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|2183
1621590430000|2021-05-21 09:47:10|||||||||77
1621610310000|2021-05-21 15:18:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|107
1621590440000|2021-05-21 09:47:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|121
1621610320000|2021-05-21 15:18:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|892
1621590450000|2021-05-21 09:47:30|3850|3849.5|3850|3849.5|3850.5|3850|3849.5|3849|2252
1621610330000|2021-05-21 15:18:50|3899.5||3899||3899.5||3899||167
1621590460000|2021-05-21 09:47:40|3850.5|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|509
1621610340000|2021-05-21 15:19:00|3898.5|3898|3899|3898|3899|3898|3898.5|3898|556
1621590470000|2021-05-21 09:47:50|3851.5||3851.5||3851.5||3851||0
1621610350000|2021-05-21 15:19:10|3898.5|3897.5|3898.5|3898|3898.5|3898|3898|3897.5|507
1621590480000|2021-05-21 09:48:00|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|902
1621610370000|2021-05-21 15:19:30|3898|3897.5|3897.5|3897|3898|3897.5|3897|3896.5|1169
1621590490000|2021-05-21 09:48:10|3851|3851|3851|3850|3851|3851|3851|3850|1176
1621610380000|2021-05-21 15:19:40|||||||||57
1621610390000|2021-05-21 15:19:50|3898|3897.5|3899.5|3899|3899.5|3899|3898|3897.5|1587
1621590500000|2021-05-21 09:48:20|3851.5|3850.5|3852.5|3851.5|3852.5|3852|3851.5|3850.5|191
1621590530000|2021-05-21 09:48:50|3853|3852|3854|3853|3854|3853|3853|3852|1091
1621610400000|2021-05-21 15:20:00|3900|3899.5|3898.5|3898|3900|3899.5|3898.5|3898|1349
1621590540000|2021-05-21 09:49:00|3854.5|3853.5|3853.5|3853|3855|3854.5|3853.5|3853|14
1621610410000|2021-05-21 15:20:10|3899||3898.5||3899||3898.5||0
1621590550000|2021-05-21 09:49:10|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|518
1621610420000|2021-05-21 15:20:20|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3897.5|784
1621590560000|2021-05-21 09:49:20|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|150
1621610430000|2021-05-21 15:20:30|3898|3897.5|3898.5|3897.5|3898.5|3898|3898|3897.5|1209
1621590570000|2021-05-21 09:49:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1327
1621610440000|2021-05-21 15:20:40|3898|3898|3898.5|3898|3898.5|3898|3898|3897.5|1467
1621590580000|2021-05-21 09:49:40|3853|3852.5|3852|3851.5|3853.5|3852.5|3852|3851.5|108
1621610450000|2021-05-21 15:20:50|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|217
1621590590000|2021-05-21 09:49:50|3851.5|3851|3853.5|3853|3853.5|3853|3851|3850.5|7624
1621610460000|2021-05-21 15:21:00|3897.5|3897|3898.5|3897.5|3898.5|3898|3897.5|3897|1664
1621610470000|2021-05-21 15:21:10|3898|3898|3898|3897.5|3899|3898.5|3898|3897|4721
1621590600000|2021-05-21 09:50:00|3853|3852.5|3851.5|3851|3854|3853.5|3851.5|3851|19044
1621610480000|2021-05-21 15:21:20|||||||||1053
1621590610000|2021-05-21 09:50:10|3852|3850.5|3854.5|3854|3855.5|3855|3852|3850.5|18453
1621610500000|2021-05-21 15:21:40|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|2714
1621590620000|2021-05-21 09:50:20|3854|3853.5|3856.5|3856|3856.5|3856|3854|3853|11321
1621610510000|2021-05-21 15:21:50|||||||||264
1621590630000|2021-05-21 09:50:30|3857|3856.5|3855.5|3855|3857.5|3857|3855|3854.5|13655
1621610520000|2021-05-21 15:22:00|3898.5|3898|3898.5|3898|3898.5|3898|3898|3897.5|1499
1621590640000|2021-05-21 09:50:40|3855|3854.5|3858|3857.5|3860|3859|3855|3854.5|40499
1621610530000|2021-05-21 15:22:10|3899|3898.5|3898|3897.5|3899|3898.5|3898|3897.5|3497
1621590650000|2021-05-21 09:50:50|3857.5|3857|3860.5|3859.5|3860.5|3860|3857|3856.5|20596
1621610560000|2021-05-21 15:22:40|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|1944
1621590660000|2021-05-21 09:51:00|3861.5|3860|3857|3856.5|3861.5|3861|3857|3856.5|14512
1621610570000|2021-05-21 15:22:50|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|564
1621590670000|2021-05-21 09:51:10|3857.5|3857|3858|3857|3859|3858.5|3856|3855.5|24783
1621610580000|2021-05-21 15:23:00|3897.5|3897|3897|3896|3897.5|3897|3896.5|3895.5|3228
1621590680000|2021-05-21 09:51:20|3858.5|3857.5|3859|3858.5|3859|3858.5|3857.5|3857|14429
1621610590000|2021-05-21 15:23:10|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|190
1621590690000|2021-05-21 09:51:30|3858.5|3858|3857.5|3857|3859.5|3859|3857|3856.5|4954
1621610600000|2021-05-21 15:23:20|3896.5|3896.5|3896|3895.5|3897|3896.5|3896|3895.5|661
1621590700000|2021-05-21 09:51:40|3857|3856.5|3856|3855.5|3859|3858|3856|3855.5|23396
1621610610000|2021-05-21 15:23:30|3895.5|3895|3894.5|3894|3896|3895|3894|3893.5|3158
1621590710000|2021-05-21 09:51:50|3855.5|3855|3855|3854.5|3856|3855|3853.5|3853|21142
1621610620000|2021-05-21 15:23:40|3894|3893.5|3895.5|3895|3895.5|3895|3894|3893.5|3142
1621590720000|2021-05-21 09:52:00|3855.5|3855|3853|3852|3855.5|3855|3853|3852|8161
1621610630000|2021-05-21 15:23:50|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|952
1621590730000|2021-05-21 09:52:10|3852.5|3851.5|3853|3852.5|3854.5|3854|3851.5|3851|14738
1621610640000|2021-05-21 15:24:00|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|2122
1621590740000|2021-05-21 09:52:20|3852.5|3852|3853.5|3853|3854|3853.5|3852.5|3852|14694
1621610650000|2021-05-21 15:24:10|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|677
1621590750000|2021-05-21 09:52:30|3854|3853.5|3852.5|3851.5|3854|3853.5|3852|3851.5|4729
1621610660000|2021-05-21 15:24:20|3895|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|448
1621590760000|2021-05-21 09:52:40|3852|3852|3852.5|3852|3853.5|3853|3852|3851.5|12351
1621610670000|2021-05-21 15:24:30|3895|3895|3895.5|3895|3895.5|3895|3894.5|3894|11999
1621590770000|2021-05-21 09:52:50|3852|3851.5|3853|3852.5|3853.5|3852.5|3852|3851.5|10835
1621610680000|2021-05-21 15:24:40|3896|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|1299
1621590780000|2021-05-21 09:53:00|3853.5|3853|3852.5|3852|3854|3853.5|3852.5|3851.5|4800
1621610690000|2021-05-21 15:24:50|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|2686
1621590790000|2021-05-21 09:53:10|3852|3851.5|3853|3852|3853.5|3852.5|3851.5|3851|18949
1621610700000|2021-05-21 15:25:00|3896.5|3896|3897|3896|3897|3896.5|3896|3895.5|1354
1621590800000|2021-05-21 09:53:20|3852.5|3851.5|3852|3851.5|3853|3852|3851|3850.5|15639
1621610710000|2021-05-21 15:25:10|3896.5|3896.5|3897|3896.5|3897.5|3897|3896.5|3896|955
1621590810000|2021-05-21 09:53:30|3853|3852|3852.5|3852|3853|3852|3852|3851|3040
1621610720000|2021-05-21 15:25:20|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3896.5|0
1621590820000|2021-05-21 09:53:40|3852|3851.5|3852.5|3851.5|3853|3852.5|3852|3851.5|19453
1621610730000|2021-05-21 15:25:30|3897|3896.5|3898|3897|3898|3897.5|3897|3896.5|1270
1621590830000|2021-05-21 09:53:50|3852|3851|3851.5|3851|3852.5|3851.5|3850.5|3850|20974
1621610740000|2021-05-21 15:25:40|3897.5|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|601
1621590840000|2021-05-21 09:54:00|3851|3850.5|3849|3848|3851.5|3851|3849|3848|3578
1621610750000|2021-05-21 15:25:50|3898|3897.5|3897|3896.5|3898|3897.5|3897|3896.5|1866
1621590850000|2021-05-21 09:54:10|3849.5|3848.5|3849.5|3848.5|3851|3850.5|3849|3848|18250
1621610770000|2021-05-21 15:26:10|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|2399
1621590860000|2021-05-21 09:54:20|3849|3848|3849.5|3848.5|3850|3849|3847|3846|18315
1621610780000|2021-05-21 15:26:20|3897|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|1553
1621590870000|2021-05-21 09:54:30|3850.5|3849|3850|3849|3850.5|3849.5|3849.5|3848.5|3361
1621610790000|2021-05-21 15:26:30|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|573
1621590880000|2021-05-21 09:54:40|3849.5|3848.5|3851|3850.5|3851|3850.5|3849|3848.5|16383
1621610800000|2021-05-21 15:26:40|3896|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|185
1621590890000|2021-05-21 09:54:50|3850.5|3850|3850|3849.5|3850.5|3850|3849.5|3849|13208
1621610810000|2021-05-21 15:26:50|3895.5|3895|3895|3894|3895.5|3895|3894.5|3894|558
1621610820000|2021-05-21 15:27:00|3894.5|3893.5|3893|3892.5|3894.5|3893.5|3893|3892.5|803
1621590900000|2021-05-21 09:55:00|3851|3850|3849|3848|3851|3850|3848.5|3848|8726
1621610830000|2021-05-21 15:27:10|3892.5|3892|3892.5|3892|3892.5|3892|3892|3891.5|3340
1621590910000|2021-05-21 09:55:10|3849.5|3848.5|3850.5|3850|3851|3850.5|3849|3848.5|16578
1621610840000|2021-05-21 15:27:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3892.5|3892|5293
1621590920000|2021-05-21 09:55:20|3850|3849.5|3850.5|3850|3850.5|3850|3849.5|3848.5|14610
1621610850000|2021-05-21 15:27:30|3893.5|3892|3894.5|3894|3894.5|3894|3893.5|3892|3975
1621590930000|2021-05-21 09:55:30|3851|3850.5|3849.5|3848.5|3851|3850.5|3849|3848.5|6098
1621610860000|2021-05-21 15:27:40|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|1376
1621590940000|2021-05-21 09:55:40|3849|3848|3850|3849|3850|3849.5|3848.5|3848|17146
1621610880000|2021-05-21 15:28:00|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|1628
1621590950000|2021-05-21 09:55:50|3849.5|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|12520
1621610890000|2021-05-21 15:28:10|3895|3894.5|3895.5|3894.5|3895.5|3895|3895|3894|12062
1621590960000|2021-05-21 09:56:00|3850.5|3850|3848|3847.5|3850.5|3850|3848|3847|4931
1621610900000|2021-05-21 15:28:20|3895|3895|3896|3895.5|3896|3895.5|3895|3895|964
1621590970000|2021-05-21 09:56:10|3848.5|3848|3849|3848|3849.5|3849|3848|3847.5|15886
1621610910000|2021-05-21 15:28:30|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|2370
1621590980000|2021-05-21 09:56:20|3848.5|3848.5|3849.5|3849|3850|3849.5|3848|3847.5|14059
1621610920000|2021-05-21 15:28:40|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895.5|4277
1621590990000|2021-05-21 09:56:30|3850|3849.5|3849.5|3849|3850|3849.5|3849|3848.5|9858
1621610930000|2021-05-21 15:28:50|3895.5|3895|3895.5|3895|3896|3895|3895.5|3895|6376
1621591000000|2021-05-21 09:56:40|3849|3848.5|3849.5|3849|3850.5|3849.5|3848|3847.5|23643
1621610940000|2021-05-21 15:29:00|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3893.5|6550
1621591010000|2021-05-21 09:56:50|3850.5|3850|3849.5|3849|3850.5|3850|3848.5|3848|21047
1621610960000|2021-05-21 15:29:20|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|44
1621591020000|2021-05-21 09:57:00|3850|3849.5|3849.5|3848.5|3850|3849.5|3848.5|3848|4722
1621610970000|2021-05-21 15:29:30|3896|3895|3896|3895.5|3896.5|3895.5|3895.5|3895|331
1621591030000|2021-05-21 09:57:10|3849|3849|3851|3850.5|3852|3851.5|3849|3848.5|20420
1621610980000|2021-05-21 15:29:40||3895||3895||3895||3895|122
1621591040000|2021-05-21 09:57:20|3851.5|3851|3851.5|3851|3852.5|3851.5|3851|3851|15355
1621610990000|2021-05-21 15:29:50|3895.5|3895.5|3896|3895|3896|3895.5|3895.5|3894.5|754
1621591050000|2021-05-21 09:57:30|3852|3851.5|3851.5|3851|3852|3851.5|3851|3850.5|5481
1621591060000|2021-05-21 09:57:40|3852|3851.5|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|13501
1621591070000|2021-05-21 09:57:50|3851|3850|3851|3850.5|3851.5|3851|3850|3849.5|15225
1621591080000|2021-05-21 09:58:00|3851.5|3851|3849|3848.5|3851.5|3851|3848.5|3848|5857
1621591090000|2021-05-21 09:58:10|3848.5|3848|3850|3849|3851|3850.5|3848.5|3848|19606
1621591100000|2021-05-21 09:58:20|3849.5|3849.5|3850.5|3850|3850.5|3850|3849.5|3849|12499
1621591110000|2021-05-21 09:58:30|3851|3850.5|3851.5|3851|3852.5|3852|3851|3850.5|8947
1621591120000|2021-05-21 09:58:40|3851|3850.5|3852|3851.5|3852.5|3851.5|3850.5|3850|14391
1621591130000|2021-05-21 09:58:50|3852.5|3852|3853.5|3853|3854|3853.5|3852|3852|13741
1621591140000|2021-05-21 09:59:00|3854|3852.5|3853.5|3853|3854|3853.5|3853.5|3852.5|2376
1621591150000|2021-05-21 09:59:10|3853|3852.5|3855|3854.5|3855|3854.5|3852.5|3852|29435
1621591160000|2021-05-21 09:59:20|3855.5|3854|3856|3855.5|3857|3856.5|3855.5|3854|15761
1621591170000|2021-05-21 09:59:30|3856.5|3856|3855|3854|3857|3856|3855|3854|4326
1621591180000|2021-05-21 09:59:40|3854.5|3853.5|3855|3854|3855.5|3855|3854|3853.5|13974
1621591190000|2021-05-21 09:59:50|3854.5|3853.5|3855|3854.5|3855.5|3854.5|3853|3852.5|16574
1621591200000|2021-05-21 10:00:00|3855.5|3855|3853|3852.5|3855.5|3855|3853|3852.5|3606
1621591210000|2021-05-21 10:00:10|3852.5|3852|3852|3851|3852.5|3852.5|3851.5|3851|2099
1621591220000|2021-05-21 10:00:20|3851.5|3851.5|3851.5|3851|3851.5|3851.5|3851|3850.5|2028
1621591230000|2021-05-21 10:00:30|3851|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|1863
1621591240000|2021-05-21 10:00:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1717
1621591250000|2021-05-21 10:00:50|3851|3850.5|3849.5|3848.5|3851|3850.5|3849|3848.5|993
1621591260000|2021-05-21 10:01:00|3849|3848|3849|3848|3849|3848.5|3848|3847.5|834
1621591270000|2021-05-21 10:01:10|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|517
1621591280000|2021-05-21 10:01:20|3849.5|3849|3849|3848|3849.5|3849|3849|3848|453
1621591290000|2021-05-21 10:01:30|3849.5|3848.5|3849.5|3849|3850|3849.5|3849.5|3848.5|649
1621591300000|2021-05-21 10:01:40|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|419
1621591310000|2021-05-21 10:01:50|3849|3848|3848|3847|3849|3848|3847.5|3847|861
1621591320000|2021-05-21 10:02:00|3848.5|3847.5|3848.5|3848|3849.5|3849|3848.5|3847.5|667
1621591330000|2021-05-21 10:02:10|3849|3847.5|3848.5|3847.5|3849|3847.5|3848|3847.5|140
1621591350000|2021-05-21 10:02:30|3848|3847|3848|3847|3848|3847.5|3848|3847|1070
1621591360000|2021-05-21 10:02:40|3848.5|3847.5|3849|3848|3849|3848.5|3848.5|3847.5|200
1621591370000|2021-05-21 10:02:50|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|531
1621591380000|2021-05-21 10:03:00|3850|3848.5|3850|3849|3850|3849.5|3850|3848.5|6
1621591390000|2021-05-21 10:03:10|3849.5|3848.5|3850.5|3850|3851|3850|3849|3848.5|1398
1621591400000|2021-05-21 10:03:20|3851|3849.5|3851.5|3851|3852|3851|3850|3849.5|1335
1621591410000|2021-05-21 10:03:30|3852|3850.5|3852|3851.5|3852|3851.5|3852|3850.5|0
1621591420000|2021-05-21 10:03:40|3852.5|3851|3852|3851|3852.5|3851|3851.5|3851|11
1621591430000|2021-05-21 10:03:50|3852.5|3851.5|3852|3851.5|3852.5|3852|3852|3851|476
1621591440000|2021-05-21 10:04:00|3852.5|3852|3853|3852.5|3853.5|3852.5|3852.5|3852|2149
1621591450000|2021-05-21 10:04:10|3853.5|3852|3852|3851.5|3853.5|3852|3852|3851.5|9846
1621591460000|2021-05-21 10:04:20|3852.5|3852|3852.5|3852|3853|3852.5|3852.5|3851.5|406
1621591470000|2021-05-21 10:04:30|3853|3851.5|3852.5|3852|3853|3852|3852|3851.5|316
1621591480000|2021-05-21 10:04:40|3853|3852.5|3852.5|3851.5|3853|3852.5|3852|3851.5|0
1621591490000|2021-05-21 10:04:50|3852|3851|3851.5|3850.5|3852.5|3851|3851|3850|598
1621591500000|2021-05-21 10:05:00|3852|3851|3852|3851.5|3852|3851.5|3851.5|3851|697
1621591510000|2021-05-21 10:05:10|3852.5|3852|3853|3852|3853|3852|3852.5|3852|297
1621591520000|2021-05-21 10:05:20|3852.5|3852.5|3853|3852.5|3853|3852.5|3852.5|3852.5|0
1621591530000|2021-05-21 10:05:30|3853.5|3853|3854.5|3853.5|3854.5|3854|3853|3853|4626
1621591540000|2021-05-21 10:05:40|3855|3854|3856|3855.5|3856|3855.5|3855|3854|237
1621591550000|2021-05-21 10:05:50|3856.5|3856|3855.5|3854.5|3856.5|3856|3855.5|3854.5|325
1621591560000|2021-05-21 10:06:00|3855|3855|3856.5|3855.5|3856.5|3856|3855|3854|1315
1621591580000|2021-05-21 10:06:20|3857|3856|3857|3856.5|3857.5|3856.5|3857|3856|593
1621591590000|2021-05-21 10:06:30|3857.5|3856|3857.5|3857|3858|3857|3857.5|3856|20
1621591610000|2021-05-21 10:06:50|3858|3857.5|3859.5|3858.5|3859.5|3859|3858|3857.5|495
1621591620000|2021-05-21 10:07:00|3859|3858|3858.5|3857.5|3859|3858|3858.5|3857.5|934
1621591630000|2021-05-21 10:07:10|3858|3857|3858.5|3857.5|3858.5|3858|3857.5|3856.5|760
1621591640000|2021-05-21 10:07:20|3858|3857|3857.5|3857|3858|3857.5|3857.5|3856.5|0
1621591650000|2021-05-21 10:07:30|3857|3856.5|3857|3856.5|3857|3856.5|3856.5|3855.5|504
1621591660000|2021-05-21 10:07:40|3857.5|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3857|648
1621591670000|2021-05-21 10:07:50||3858||3858||3858||3858|100
1621591680000|2021-05-21 10:08:00|3859|3858.5|3859|3857.5|3859.5|3858.5|3859|3857.5|413
1621591690000|2021-05-21 10:08:10|3858.5|3857|3859.5|3858.5|3860|3859|3858|3857|490
1621591700000|2021-05-21 10:08:20|3860|3859|3860|3859.5|3860|3859.5|3860|3858.5|237
1621591710000|2021-05-21 10:08:30|3859.5|3859|3860.5|3860|3861.5|3860.5|3859.5|3859|943
1621591720000|2021-05-21 10:08:40|3860|3859.5|3860|3859.5|3860.5|3860|3860|3859.5|0
1621591730000|2021-05-21 10:08:50|3860.5|3860|3861.5|3860.5|3862|3861|3860.5|3860|187
1621591740000|2021-05-21 10:09:00|3861|3861|3861|3860|3861|3861|3860.5|3860|139
1621591750000|2021-05-21 10:09:10|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|463
1621591760000|2021-05-21 10:09:20|3861|3861|3863|3862|3863.5|3862.5|3861|3861|802
1621591780000|2021-05-21 10:09:40|3862.5|3861.5|3862|3861.5|3862.5|3861.5|3862|3861.5|194
1621591790000|2021-05-21 10:09:50|3861.5|3861|3862.5|3862|3863|3862|3861.5|3861|588
1621591800000|2021-05-21 10:10:00|3863|3862.5|3861|3860.5|3863.5|3863|3861|3860.5|880
1621591810000|2021-05-21 10:10:10|3861.5|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|257
1621591820000|2021-05-21 10:10:20|3862|3861|3862|3861|3862.5|3861.5|3862|3861|171
1621591830000|2021-05-21 10:10:30|3862.5||3862||3862.5||3861.5||0
1621591840000|2021-05-21 10:10:40|3861.5|3861.5|3862.5|3861.5|3862.5|3862|3861.5|3861.5|0
1621591850000|2021-05-21 10:10:50|3862|3861|3862.5|3861.5|3862.5|3862|3862|3861|154
1621591860000|2021-05-21 10:11:00|3862|3862|3862|3861.5|3862|3862|3862|3861.5|381
1621591870000|2021-05-21 10:11:10|3861.5|3861|3862|3861.5|3862.5|3861.5|3861.5|3861|317
1621591880000|2021-05-21 10:11:20|3861.5|3861|3861.5|3861|3861.5|3861|3861|3860.5|182
1621591890000|2021-05-21 10:11:30|3862|3861.5|3862|3861|3862.5|3861.5|3861.5|3860.5|40
1621591900000|2021-05-21 10:11:40|3862.5|3861.5|3860.5|3860|3862.5|3861.5|3860.5|3860|668
1621591910000|2021-05-21 10:11:50|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3860|120
1621591920000|2021-05-21 10:12:00|3861|3860.5|3862|3861|3862|3861|3860.5|3860|288
1621591930000|2021-05-21 10:12:10|3862.5|3861.5|3864|3863|3864|3863|3862.5|3861.5|257
1621591940000|2021-05-21 10:12:20|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3863.5|3863|557
1621591950000|2021-05-21 10:12:30|3864|3863|3864|3863|3864|3863|3864|3863|0
1621591960000|2021-05-21 10:12:40|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|176
1621591980000|2021-05-21 10:13:00|3864|3863|3863|3862.5|3864|3863|3863|3862.5|150
1621591990000|2021-05-21 10:13:10|3863.5|3862|3863.5|3862.5|3863.5|3863|3863|3862|161
1621592000000|2021-05-21 10:13:20|3863||3863||3863||3863||0
1621592010000|2021-05-21 10:13:30|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|92
1621592020000|2021-05-21 10:13:40||3862||3862||3862||3862|0
1621592030000|2021-05-21 10:13:50|3862.5|3862.5|3862.5|3861.5|3862.5|3862.5|3862.5|3861.5|887
1621592040000|2021-05-21 10:14:00|3862|3862|3861.5|3861|3862|3862|3861.5|3860.5|185
1621592050000|2021-05-21 10:14:10|3862|3861.5|3863|3862|3863.5|3862.5|3862|3861|136
1621592060000|2021-05-21 10:14:20||3861.5||3862||3862||3861.5|0
1621592070000|2021-05-21 10:14:30|3862.5|3861.5|3862|3861|3862.5|3862|3862|3861|150
1621592080000|2021-05-21 10:14:40|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|5
1621592090000|2021-05-21 10:14:50|3861.5|3861|3862|3861|3862|3861.5|3861.5|3861|91
1621592100000|2021-05-21 10:15:00|3861.5|3860.5|3860.5|3860|3861.5|3860.5|3860.5|3860|168
1621592110000|2021-05-21 10:15:10|3861|3860.5|3862|3861.5|3862|3861.5|3861|3860.5|649
1621592120000|2021-05-21 10:15:20|3862.5|3861|3861.5|3860.5|3862.5|3861.5|3861.5|3860.5|1999
1621592130000|2021-05-21 10:15:30||3861||3861||3861||3861|0
1621592140000|2021-05-21 10:15:40|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|107
1621592150000|2021-05-21 10:15:50|3861.5|3861|3861.5|3860.5|3861.5|3861|3861.5|3860.5|347
1621592170000|2021-05-21 10:16:10|3861|3860|3860.5|3859.5|3861|3860|3860|3859.5|722
1621592180000|2021-05-21 10:16:20|3860|3860|3861.5|3860.5|3861.5|3860.5|3860|3860|518
1621592190000|2021-05-21 10:16:30|3862|3861|3862|3861|3862|3861|3862|3861|0
1621592200000|2021-05-21 10:16:40|3861.5|3861.5|3862|3861.5|3862|3861.5|3861.5|3861.5|0
1621592210000|2021-05-21 10:16:50||3861||3861||3861||3861|0
1621592240000|2021-05-21 10:17:20|3862.5|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|653
1621592250000|2021-05-21 10:17:30|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|379
1621592260000|2021-05-21 10:17:40|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|332
1621592270000|2021-05-21 10:17:50|3863.5||3863||3863.5||3863||0
1621592280000|2021-05-21 10:18:00|3863.5|3863|3864|3863|3864|3863|3863|3862.5|946
1621592290000|2021-05-21 10:18:10|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|396
1621592300000|2021-05-21 10:18:20|3864|3863|3863.5|3863|3864|3863.5|3863.5|3863|396
1621592310000|2021-05-21 10:18:30|3864|3863.5|3864|3863|3864|3863.5|3864|3863|0
1621592320000|2021-05-21 10:18:40|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|0
1621592330000|2021-05-21 10:18:50|3864|3863|3864.5|3864|3864.5|3864|3863.5|3863|547
1621592340000|2021-05-21 10:19:00|3865|3864.5|3866|3865|3866|3865|3864.5|3864|909
1621592350000|2021-05-21 10:19:10|3866.5|3865.5|3866.5|3865.5|3867|3865.5|3866|3865.5|132
1621592360000|2021-05-21 10:19:20|3867|3866|3866.5|3866|3867|3866|3866.5|3866|0
1621592370000|2021-05-21 10:19:30|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|91
1621592380000|2021-05-21 10:19:40|3868|3867|3867.5|3866.5|3868|3867|3867|3866.5|164
1621592390000|2021-05-21 10:19:50|3868|3867|3868|3867.5|3868.5|3868|3868|3867|490
1621592400000|2021-05-21 10:20:00|3867.5|3867|3867.5|3867|3868|3867|3867|3866.5|1407
1621592410000|2021-05-21 10:20:10|3868|3867.5|3871|3870.5|3871|3870.5|3868|3867.5|3166
1621592420000|2021-05-21 10:20:20|3870.5|3870|3871.5|3871|3872|3871.5|3870.5|3870|1786
1621592430000|2021-05-21 10:20:30|3871|3870.5|3871|3870|3871.5|3870.5|3870|3869.5|1006
1621592440000|2021-05-21 10:20:40|3871.5|3870.5|3870.5|3870|3871.5|3871|3870.5|3870|612
1621592450000|2021-05-21 10:20:50|||||||||37
1621592460000|2021-05-21 10:21:00|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|92
1621592470000|2021-05-21 10:21:10|3870|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|91
1621592480000|2021-05-21 10:21:20|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869|0
1621592490000|2021-05-21 10:21:30|3870|3869|3869.5|3868.5|3870.5|3869|3869|3868|484
1621592500000|2021-05-21 10:21:40|3869|3869|3869.5|3868.5|3869.5|3869|3868.5|3868|92
1621592510000|2021-05-21 10:21:50|3870|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|376
1621592520000|2021-05-21 10:22:00|3869|3869|3870|3869.5|3870.5|3869.5|3869|3869|150
1621592530000|2021-05-21 10:22:10|3870.5|3870|3870.5|3869.5|3871.5|3870.5|3869.5|3868.5|1574
1621592540000|2021-05-21 10:22:20|3870|3869|3871|3870.5|3871.5|3870.5|3869.5|3869|461
1621592550000|2021-05-21 10:22:30|3871.5|3870|3872|3870.5|3872|3871|3871.5|3870|144
1621592560000|2021-05-21 10:22:40|3871.5|3870|3870.5|3870|3871.5|3870.5|3870.5|3870|1228
1621592570000|2021-05-21 10:22:50|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870|149
1621592580000|2021-05-21 10:23:00|3870.5|3870|3869.5|3869|3870.5|3870|3869.5|3869|36
1621592590000|2021-05-21 10:23:10|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|76
1621592600000|2021-05-21 10:23:20|3870||3869.5||3870||3869.5||214
1621592610000|2021-05-21 10:23:30|3870|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|1045
1621592620000|2021-05-21 10:23:40|3870.5||3870||3870.5||3870||1131
1621592630000|2021-05-21 10:23:50|3870.5|3869|3869.5|3869|3870.5|3869.5|3869.5|3869|1489
1621592640000|2021-05-21 10:24:00|3870|3868.5|3869.5|3868.5|3870|3868.5|3869|3868.5|91
1621592650000|2021-05-21 10:24:10|3869|3868|3869.5|3868.5|3869.5|3868.5|3868|3867|92
1621592660000|2021-05-21 10:24:20|3869||3869||3869.5||3869||0
1621592670000|2021-05-21 10:24:30|3868.5|3868|3870|3869|3870|3869|3868.5|3867.5|591
1621592680000|2021-05-21 10:24:40|3869.5|3869.5|3870|3869.5|3870|3869.5|3869.5|3869.5|1
1621592700000|2021-05-21 10:25:00|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|91
1621592710000|2021-05-21 10:25:10|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868|0
1621592720000|2021-05-21 10:25:20||3869||3868.5||3869||3868.5|0
1621592730000|2021-05-21 10:25:30|3869|3868|3868|3867|3869|3868.5|3867|3866.5|2582
1621592740000|2021-05-21 10:25:40|3868.5|3867.5|3869.5|3868.5|3869.5|3868.5|3868.5|3867.5|0
1621592760000|2021-05-21 10:26:00|3869||3869||3869.5||3869||0
1621592770000|2021-05-21 10:26:10|3868.5|3868|3869|3868|3869|3868|3868.5|3868|15
1621592780000|2021-05-21 10:26:20|3868.5||3868.5||3869||3868.5||0
1621592790000|2021-05-21 10:26:30|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|557
1621592810000|2021-05-21 10:26:50|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|285
1621592830000|2021-05-21 10:27:10|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|80
1621592840000|2021-05-21 10:27:20|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|8
1621592850000|2021-05-21 10:27:30|3870.5||3870||3870.5||3870||1880
1621592860000|2021-05-21 10:27:40|3869.5|3869|3870|3869|3870|3869|3869|3868|91
1621592870000|2021-05-21 10:27:50|3869.5|3868.5|3869.5|3868.5|3870|3869|3869.5|3868.5|25
1621592880000|2021-05-21 10:28:00|3869|3868|3869.5|3869|3869.5|3869|3868.5|3868|169
1621592890000|2021-05-21 10:28:10||3868.5||3869||3869||3868.5|0
1621592910000|2021-05-21 10:28:30|3869|3868.5|3869|3868|3869|3868.5|3869|3868|551
1621592920000|2021-05-21 10:28:40|3868.5|3868.5|3869.5|3869|3869.5|3869|3868.5|3868|536
1621592930000|2021-05-21 10:28:50||3868.5||3868.5||3868.5||3868.5|0
1621592940000|2021-05-21 10:29:00|3869|3868|3867.5|3867|3869|3868|3867|3866.5|1201
1621592950000|2021-05-21 10:29:10|3868|3866.5|3868|3867|3868.5|3867.5|3868|3866.5|226
1621592960000|2021-05-21 10:29:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1621592970000|2021-05-21 10:29:30|3867|3866|3867.5|3867|3867.5|3867|3866.5|3866|135
1621592980000|2021-05-21 10:29:40|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|0
1621592990000|2021-05-21 10:29:50|3867|3866|3867|3866|3867|3866|3867|3866|0
1621593000000|2021-05-21 10:30:00|3866.5|3866.5|3866.5|3865.5|3867.5|3867|3866|3865.5|3081
1621593010000|2021-05-21 10:30:10|3867|3866|3867.5|3867|3867.5|3867|3867|3866|63
1621593020000|2021-05-21 10:30:20|3868|3867.5|3868|3867|3868.5|3868|3867.5|3867|215
1621593030000|2021-05-21 10:30:30|3867.5|3866.5|3866.5|3866|3868|3867|3866.5|3865.5|111
1621593040000|2021-05-21 10:30:40|3866|3865.5|3866|3865|3866|3865.5|3866|3865|49
1621593050000|2021-05-21 10:30:50|3865.5|3865.5|3865.5|3865|3865.5|3865.5|3865|3864.5|925
1621593060000|2021-05-21 10:31:00|3865|3864.5|3866|3865.5|3866|3865.5|3864.5|3864|1408
1621593070000|2021-05-21 10:31:10|3866.5|3866|3867|3866.5|3867.5|3866.5|3866.5|3866|1395
1621593090000|2021-05-21 10:31:30|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|51
1621593100000|2021-05-21 10:31:40|3868.5|3868|3868.5|3868|3869.5|3868.5|3868.5|3868|376
1621593110000|2021-05-21 10:31:50|3869|3868.5|3869|3868.5|3869|3868.5|3868.5|3868.5|0
1621593120000|2021-05-21 10:32:00|3868.5|3868|3868.5|3868|3869|3868.5|3868|3867.5|754
1621593130000|2021-05-21 10:32:10|3869|3868.5|3869|3868|3869|3868.5|3868.5|3868|136
1621593140000|2021-05-21 10:32:20|3868.5|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868|1097
1621593150000|2021-05-21 10:32:30|3869|3868|3869|3868.5|3869.5|3868.5|3867.5|3867|1779
1621593160000|2021-05-21 10:32:40|3869.5|3869|3869.5|3869|3870.5|3869.5|3869.5|3869|1242
1621593170000|2021-05-21 10:32:50|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|348
1621593180000|2021-05-21 10:33:00|3869.5|3869|3869.5|3868.5|3869.5|3869.5|3869.5|3868.5|0
1621593190000|2021-05-21 10:33:10|3870|3869|3870|3869.5|3870|3869.5|3870|3869|140
1621593220000|2021-05-21 10:33:40|||||||||10
1621593230000|2021-05-21 10:33:50|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|2279
1621593260000|2021-05-21 10:34:20|3870|3869.5|3870|3869|3870|3869.5|3869.5|3869|305
1621593270000|2021-05-21 10:34:30||3869.5||3869.5||3869.5||3869.5|0
1621593280000|2021-05-21 10:34:40|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|693
1621593290000|2021-05-21 10:34:50|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3868.5|438
1621593300000|2021-05-21 10:35:00|||||||||90
1621593310000|2021-05-21 10:35:10|3869|3868.5|3870|3869|3870|3869.5|3869|3868.5|608
1621593330000|2021-05-21 10:35:30||3869.5||3869.5||3869.5||3869.5|0
1621593350000|2021-05-21 10:35:50|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|130
1621593360000|2021-05-21 10:36:00|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|882
1621593370000|2021-05-21 10:36:10|3872|3871.5|3873|3872|3873|3872|3872|3871.5|117
1621593380000|2021-05-21 10:36:20|3872.5||3873||3873||3872.5||0
1621593390000|2021-05-21 10:36:30|3872.5||3873||3873||3872.5||0
1621593400000|2021-05-21 10:36:40|3873.5|3872.5|3872|3871.5|3873.5|3872.5|3872|3871.5|1171
1621593410000|2021-05-21 10:36:50|3871.5|3871|3871.5|3871|3872|3871|3871|3870.5|504
1621593420000|2021-05-21 10:37:00|3872|3871.5|3871|3870|3872|3871.5|3870.5|3870|152
1621593430000|2021-05-21 10:37:10|3870.5|3870.5|3871|3870|3871.5|3871|3870.5|3870|749
1621593440000|2021-05-21 10:37:20|3870.5|3869.5|3870|3869.5|3871|3869.5|3870|3869.5|10
1621593450000|2021-05-21 10:37:30|3870.5|3870|3870.5|3869.5|3871|3870|3870.5|3869.5|78
1621593460000|2021-05-21 10:37:40|3871|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|200
1621593470000|2021-05-21 10:37:50|3872|3871|3871.5|3871|3872|3871|3871.5|3871|152
1621593480000|2021-05-21 10:38:00|3871|3870.5|3871.5|3870.5|3871.5|3870.5|3870.5|3870|216
1621593490000|2021-05-21 10:38:10||3871||3871||3871||3871|250
1621593500000|2021-05-21 10:38:20|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|130
1621593510000|2021-05-21 10:38:30|3871|3870.5|3871.5|3870.5|3872|3871|3871|3870|168
1621593520000|2021-05-21 10:38:40|3871|3870|3871|3870|3871|3870|3870.5|3870|0
1621593530000|2021-05-21 10:38:50|3870.5|3869.5|3871|3870|3871|3870|3870.5|3869.5|0
1621593540000|2021-05-21 10:39:00|3870.5|3870.5|3871.5|3870.5|3871.5|3870.5|3870.5|3870.5|0
1621593550000|2021-05-21 10:39:10||3871||3871||3871||3871|100
1621593560000|2021-05-21 10:39:20|3872|3871.5|3873|3872|3873|3872.5|3872|3871.5|212
1621593570000|2021-05-21 10:39:30||3872.5||3872||3872.5||3872|0
1621593580000|2021-05-21 10:39:40|3872.5|3871.5|3873|3872|3873|3872.5|3872|3871.5|258
1621593600000|2021-05-21 10:40:00|3872.5|3871.5|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|182
1621593610000|2021-05-21 10:40:10|3871||3871||3871||3871||0
1621593620000|2021-05-21 10:40:20|3871.5|3871|3872|3871|3872|3871|3871.5|3871|59
1621593630000|2021-05-21 10:40:30|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|91
1621593640000|2021-05-21 10:40:40|3870.5|3870|3871|3870|3871|3870|3870.5|3870|100
1621593650000|2021-05-21 10:40:50|3871.5|3870.5|3870.5|3870|3871.5|3871|3870.5|3870|0
1621593660000|2021-05-21 10:41:00|3870|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869.5|39
1621593670000|2021-05-21 10:41:10|3871|3870|3870.5|3870|3871|3870|3870.5|3870|0
1621593680000|2021-05-21 10:41:20|3871|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|0
1621593690000|2021-05-21 10:41:30|3871|3870|3870.5|3870|3871|3870|3870.5|3870|100
1621593700000|2021-05-21 10:41:40|3870|3869.5|3870.5|3870|3870.5|3870|3869.5|3869|178
1621593710000|2021-05-21 10:41:50|3870|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869|91
1621593720000|2021-05-21 10:42:00|3870|3869|3869.5|3868.5|3870|3869.5|3869|3868.5|414
1621593730000|2021-05-21 10:42:10|3869|3868|3868.5|3867.5|3869|3868|3868|3867.5|311
1621593740000|2021-05-21 10:42:20||3868||3868||3868||3867.5|0
1621593750000|2021-05-21 10:42:30||3867.5||3868||3868||3867.5|0
1621593760000|2021-05-21 10:42:40|3869|3867.5|3869|3868.5|3869|3868.5|3869|3867.5|102
1621593770000|2021-05-21 10:42:50|3869.5|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|91
1621593780000|2021-05-21 10:43:00|3869|3869|3869|3868.5|3869.5|3869|3869|3868|0
1621593790000|2021-05-21 10:43:10|3869.5|3869|3869|3868|3869.5|3869|3869|3868|120
1621593800000|2021-05-21 10:43:20|3868.5|3867.5|3868|3867|3869|3867.5|3867.5|3867|140
1621593810000|2021-05-21 10:43:30|3867.5|3867.5|3868|3867|3868|3867.5|3867.5|3867|0
1621593820000|2021-05-21 10:43:40|3867.5||3868||3868||3867.5||0
1621593830000|2021-05-21 10:43:50|3867.5|3867.5|3868.5|3867.5|3868.5|3867.5|3867.5|3867.5|0
1621593840000|2021-05-21 10:44:00|3868|3867|3867.5|3867|3868|3867|3866.5|3866|1410
1621593850000|2021-05-21 10:44:10|3867|3866.5|3868.5|3868|3869|3868.5|3867|3866.5|740
1621593860000|2021-05-21 10:44:20|3869|3867.5|3869|3868|3869|3868.5|3869|3867.5|354
1621593870000|2021-05-21 10:44:30||3868.5||3868||3868.5||3868|0
1621593880000|2021-05-21 10:44:40|3869.5|3868.5|3869|3868|3869.5|3869|3869|3868|202
1621593890000|2021-05-21 10:44:50|3868.5|3867.5|3869.5|3869|3869.5|3869|3868.5|3867.5|1810
1621593900000|2021-05-21 10:45:00|3870|3869.5|3871|3870.5|3871|3870.5|3870|3869.5|51
1621593910000|2021-05-21 10:45:10|3870.5|3870|3871|3870|3871|3870.5|3870.5|3870|438
1621593920000|2021-05-21 10:45:20|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1621593940000|2021-05-21 10:45:40|3870.5|3870|3870.5|3869.5|3870.5|3870|3870.5|3869.5|15
1621593950000|2021-05-21 10:45:50|3871|3870|3871|3870.5|3871|3870.5|3871|3870|91
1621593960000|2021-05-21 10:46:00|3870.5|3870|3870.5|3870|3871|3870.5|3870|3869.5|1285
1621593970000|2021-05-21 10:46:10||3869.5||3869.5||3869.5||3869.5|0
1621593980000|2021-05-21 10:46:20|3870|3870|3869|3868|3870|3870|3868.5|3867.5|141
1621593990000|2021-05-21 10:46:30||3868.5||3868||3868.5||3868|0
1621594000000|2021-05-21 10:46:40||3868.5||3868||3868.5||3868|0
1621594010000|2021-05-21 10:46:50||3868.5||3868.5||3868.5||3868.5|5
1621594040000|2021-05-21 10:47:20|3869.5|3869|3869.5|3868.5|3869.5|3869|3869|3868.5|567
1621594050000|2021-05-21 10:47:30|3869|3869|3870.5|3869.5|3871.5|3870.5|3869|3869|837
1621594060000|2021-05-21 10:47:40|3870||3870.5||3870.5||3870||0
1621594080000|2021-05-21 10:48:00|3871|3870|3871|3870.5|3871|3870.5|3871|3870|289
1621594090000|2021-05-21 10:48:10|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|233
1621594100000|2021-05-21 10:48:20|3870.5|3870|3871|3870|3871|3870.5|3870.5|3869.5|193
1621594110000|2021-05-21 10:48:30|3871.5|3870.5|3871.5|3870.5|3872|3871.5|3871|3870|801
1621594120000|2021-05-21 10:48:40|3871|3871|3871|3870.5|3871.5|3871|3871|3870.5|25
1621594130000|2021-05-21 10:48:50|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|0
1621594140000|2021-05-21 10:49:00|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871.5|275
1621594150000|2021-05-21 10:49:10|3872.5|3872|3873.5|3872.5|3873.5|3873|3872.5|3872|941
1621594160000|2021-05-21 10:49:20|3873|3873|3873.5|3873|3873.5|3873|3873|3872.5|0
1621594170000|2021-05-21 10:49:30||3872.5||3872.5||3873||3872.5|18
1621594180000|2021-05-21 10:49:40|3874|3873|3873.5|3873|3874.5|3874|3873.5|3873|852
1621594190000|2021-05-21 10:49:50|3873|3872.5|3873|3872.5|3873|3873|3873|3872.5|0
1621594200000|2021-05-21 10:50:00|3873.5|3873|3873.5|3873|3874|3873.5|3873.5|3873|150
1621594210000|2021-05-21 10:50:10|3873|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|0
1621594220000|2021-05-21 10:50:20|3873.5|3873|3873.5|3873|3875|3874|3873.5|3872.5|1264
1621594230000|2021-05-21 10:50:30|3873|3872.5|3872.5|3872|3873.5|3872.5|3872|3871.5|309
1621594240000|2021-05-21 10:50:40|3873|3871.5|3873|3872|3873|3872|3872|3871.5|205
1621594250000|2021-05-21 10:50:50|3872.5|3872.5|3873|3872.5|3873|3872.5|3872.5|3872.5|92
1621594260000|2021-05-21 10:51:00|3873.5|3873|3873|3872.5|3873.5|3873|3872.5|3872|405
1621594270000|2021-05-21 10:51:10|3873.5|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3873|162
1621594280000|2021-05-21 10:51:20|3874|3874|3874|3873.5|3874|3874|3874|3873.5|0
1621594290000|2021-05-21 10:51:30|3873.5|3873|3874|3873.5|3874|3873.5|3873.5|3872.5|321
1621594300000|2021-05-21 10:51:40|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|0
1621594310000|2021-05-21 10:51:50|3874|3873.5|3873.5|3872.5|3874|3873.5|3873|3872.5|242
1621594320000|2021-05-21 10:52:00|3873|3873|3874|3873|3874|3873|3873|3872.5|156
1621594330000|2021-05-21 10:52:10|3873.5|3872.5|3872.5|3871.5|3873.5|3872.5|3872.5|3871.5|0
1621594340000|2021-05-21 10:52:20|3873|3872|3873.5|3872.5|3873.5|3873|3873|3872|143
1621594350000|2021-05-21 10:52:30|3873|3872|3872.5|3872|3873|3872|3872|3871.5|944
1621594360000|2021-05-21 10:52:40|3873|3871.5|3872.5|3872|3873|3872|3872.5|3871.5|615
1621594370000|2021-05-21 10:52:50|3873|3872.5|3873.5|3872.5|3873.5|3873|3872.5|3872|134
1621594380000|2021-05-21 10:53:00|3873|3873|3873.5|3873|3873.5|3873|3873|3872|937
1621594390000|2021-05-21 10:53:10|3873|3872.5|3873.5|3872.5|3873.5|3873|3873|3872|1052
1621594400000|2021-05-21 10:53:20|3873|3872|3873|3872|3873|3872|3873|3872|30
1621594410000|2021-05-21 10:53:30|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3872|150
1621594420000|2021-05-21 10:53:40|3872.5|3871.5|3872|3871|3872.5|3872|3872|3871|319
1621594430000|2021-05-21 10:53:50|3871.5|3871.5|3873.5|3872.5|3873.5|3872.5|3871.5|3871.5|1473
1621594440000|2021-05-21 10:54:00|3873|3872|3873|3872.5|3873|3872.5|3872.5|3872|317
1621594450000|2021-05-21 10:54:10|3873.5|3873|3873.5|3872.5|3873.5|3873|3873|3872|238
1621594460000|2021-05-21 10:54:20|3874|3873|3873.5|3872.5|3874|3873.5|3873.5|3872.5|243
1621594470000|2021-05-21 10:54:30||3873||3873||3873||3872.5|0
1621594480000|2021-05-21 10:54:40|3874|3872.5|3875|3874|3875|3874.5|3874|3872.5|317
1621594490000|2021-05-21 10:54:50|3874.5|3873.5|3874.5|3874|3875|3874|3874.5|3873.5|0
1621594500000|2021-05-21 10:55:00|3874|3873.5|3874.5|3874|3875|3874.5|3874|3873.5|50
1621594510000|2021-05-21 10:55:10|3875|3874.5|3875.5|3875|3875.5|3875|3874.5|3874|434
1621594520000|2021-05-21 10:55:20|3875|3874.5|3875|3874.5|3875|3875|3875|3874.5|202
1621594530000|2021-05-21 10:55:30|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|621
1621594540000|2021-05-21 10:55:40|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|376
1621594550000|2021-05-21 10:55:50|3875|3874|3875.5|3874.5|3875.5|3875|3875|3874|110
1621594560000|2021-05-21 10:56:00|3875|3874|3874.5|3873.5|3875.5|3874.5|3874.5|3873.5|200
1621594570000|2021-05-21 10:56:10|3874|3873|3874.5|3874|3875|3874.5|3874|3873|280
1621594580000|2021-05-21 10:56:20|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|170
1621594590000|2021-05-21 10:56:30|3873.5|3873|3873.5|3873|3874|3873|3873.5|3872.5|43
1621594600000|2021-05-21 10:56:40|3874|3872.5|3874|3873|3874|3873|3873.5|3872.5|0
1621594610000|2021-05-21 10:56:50|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872|0
1621594620000|2021-05-21 10:57:00|3872.5|3872|3873|3872|3873|3872|3872|3871.5|194
1621594630000|2021-05-21 10:57:10|3872.5|3872.5|3872|3871.5|3873|3872.5|3872|3871.5|120
1621594640000|2021-05-21 10:57:20|3872.5|3871|3872|3871.5|3872.5|3871.5|3872|3871|0
1621594650000|2021-05-21 10:57:30|3872.5|3872|3872|3871.5|3873|3872|3872|3871.5|219
1621594660000|2021-05-21 10:57:40|3871.5|3871|3872|3871|3872|3871|3871.5|3871|0
1621594670000|2021-05-21 10:57:50|3871.5|3870.5|3871|3870|3871.5|3870.5|3871|3870|106
1621594680000|2021-05-21 10:58:00|3870.5|3870.5|3871.5|3870.5|3871.5|3871|3870|3869.5|1502
1621594690000|2021-05-21 10:58:10|3872|3871|3872.5|3871.5|3872.5|3871.5|3872|3871|0
1621594700000|2021-05-21 10:58:20|3873|3872|3874|3873|3874|3873.5|3873|3871.5|181
1621594710000|2021-05-21 10:58:30|3873.5|3872.5|3874|3873|3874|3873.5|3873.5|3872.5|0
1621594720000|2021-05-21 10:58:40|3874.5|3873.5|3873.5|3873|3874.5|3874|3873.5|3873|297
1621594740000|2021-05-21 10:59:00|3874|3873.5|3873|3872|3874.5|3873.5|3872.5|3872|251
1621594750000|2021-05-21 10:59:10|3872.5|3871.5|3873.5|3873|3873.5|3873|3872.5|3871.5|269
1621594760000|2021-05-21 10:59:20|3874|3873.5|3875|3874|3875|3874.5|3874|3873.5|226
1621594770000|2021-05-21 10:59:30|3874.5||3874.5||3874.5||3874.5||0
1621594780000|2021-05-21 10:59:40|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|302
1621594790000|2021-05-21 10:59:50|3874|3873.5|3874.5|3874|3875|3874|3874|3873.5|430
1621594800000|2021-05-21 11:00:00|3875|3874.5|3875.5|3875|3876|3875.5|3875|3874.5|78
1621594810000|2021-05-21 11:00:10|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|794
1621594820000|2021-05-21 11:00:20|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|92
1621594830000|2021-05-21 11:00:30|3876|3875.5|3875.5|3874.5|3876|3875.5|3875.5|3874.5|197
1621594840000|2021-05-21 11:00:40|3876|3875|3875.5|3875|3876|3875.5|3875.5|3874.5|154
1621594850000|2021-05-21 11:00:50|3875|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|231
1621594860000|2021-05-21 11:01:00|3875.5|3874|3874.5|3874|3875.5|3874.5|3874.5|3874|436
1621594870000|2021-05-21 11:01:10|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873.5|650
1621594880000|2021-05-21 11:01:20|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|0
1621594890000|2021-05-21 11:01:30|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|523
1621594900000|2021-05-21 11:01:40|3876.5|3876|3878|3877|3878|3877.5|3876.5|3875.5|463
1621594910000|2021-05-21 11:01:50|3877.5|3876.5|3878|3877|3878|3877.5|3877|3876.5|702
1621594920000|2021-05-21 11:02:00|3877.5|3876.5|3876.5|3876|3877.5|3876.5|3876.5|3876|329
1621594930000|2021-05-21 11:02:10|3877||3877||3877||3876.5||0
1621594940000|2021-05-21 11:02:20|3876.5|3875.5|3876.5|3876|3877|3876|3876|3875.5|0
1621594950000|2021-05-21 11:02:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|0
1621594960000|2021-05-21 11:02:40|||||||||78
1621594970000|2021-05-21 11:02:50|3876.5|3876|3875.5|3875|3876.5|3876|3875.5|3874.5|349
1621594980000|2021-05-21 11:03:00|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|210
1621594990000|2021-05-21 11:03:10|3875|3874|3874.5|3874|3875|3874|3874.5|3874|618
1621595000000|2021-05-21 11:03:20|3875||3875||3875||3875||0
1621595010000|2021-05-21 11:03:30|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|174
1621595020000|2021-05-21 11:03:40|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3875|99
1621595030000|2021-05-21 11:03:50|3876|3875|3877|3876|3877|3876|3875.5|3874.5|1002
1621595040000|2021-05-21 11:04:00|3876.5|3875.5|3875.5|3874.5|3876.5|3875.5|3875|3874.5|582
1621595050000|2021-05-21 11:04:10|3875|3874|3875|3874|3875|3874|3874.5|3874|108
1621595060000|2021-05-21 11:04:20||3874.5||3874.5||3874.5||3874|296
1621595070000|2021-05-21 11:04:30|3875.5|3875|3876|3875.5|3876|3875.5|3875|3874.5|995
1621595080000|2021-05-21 11:04:40|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3875.5|150
1621595090000|2021-05-21 11:04:50|3877|3876.5|3878|3877|3878|3877.5|3877|3876.5|1211
1621595100000|2021-05-21 11:05:00|3877.5|3877.5|3878|3877.5|3878|3877.5|3877.5|3877.5|662
1621595110000|2021-05-21 11:05:10|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|427
1621595120000|2021-05-21 11:05:20|3878|3877.5|3878|3877|3878|3877.5|3878|3877|408
1621595130000|2021-05-21 11:05:30|3878.5|3877.5|3878.5|3878|3879|3878|3878|3877.5|504
1621595140000|2021-05-21 11:05:40|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|212
1621595150000|2021-05-21 11:05:50||3877.5||3877.5||3877.5||3877.5|0
1621595160000|2021-05-21 11:06:00|3878|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|10
1621595170000|2021-05-21 11:06:10|3878|3878|3878|3877.5|3879|3878.5|3878|3877.5|780
1621595180000|2021-05-21 11:06:20|3878.5|3878|3879|3878.5|3880|3879|3878.5|3878|326
1621595190000|2021-05-21 11:06:30|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|14
1621595200000|2021-05-21 11:06:40||3878||3878.5||3878.5||3878|0
1621595210000|2021-05-21 11:06:50|3878.5|3878|3877.5|3877|3879|3878.5|3877.5|3877|307
1621595220000|2021-05-21 11:07:00|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|50
1621595230000|2021-05-21 11:07:10|3878|3877.5|3879|3878|3879|3878|3878|3877.5|925
1621595240000|2021-05-21 11:07:20|3879.5|3878.5|3879.5|3879|3880|3879|3879.5|3878.5|71
1621595250000|2021-05-21 11:07:30|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|106
1621595260000|2021-05-21 11:07:40||3879||3879||3879||3879|0
1621595270000|2021-05-21 11:07:50|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|50
1621595280000|2021-05-21 11:08:00|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|1117
1621595290000|2021-05-21 11:08:10|||||||||131
1621595300000|2021-05-21 11:08:20|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|531
1621595320000|2021-05-21 11:08:40|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|685
1621595340000|2021-05-21 11:09:00||3879||3879||3879||3879|0
1621595350000|2021-05-21 11:09:10|3879|3878.5|3881|3880.5|3881.5|3880.5|3879|3878.5|3177
1621595360000|2021-05-21 11:09:20|3881.5|3880|3881|3880.5|3881.5|3881|3881|3880|1063
1621595370000|2021-05-21 11:09:30|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|383
1621595380000|2021-05-21 11:09:40|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|312
1621595390000|2021-05-21 11:09:50|3882|3881|3882|3881.5|3882|3881.5|3881.5|3880.5|863
1621595400000|2021-05-21 11:10:00|3881.5|3881|3881|3880|3882|3881.5|3880.5|3880|1860
1621595410000|2021-05-21 11:10:10|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3881|3880|0
1621595430000|2021-05-21 11:10:30|3881.5|3881|3881.5|3881|3882.5|3881.5|3881.5|3881|240
1621595440000|2021-05-21 11:10:40|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881|11
1621595460000|2021-05-21 11:11:00|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|1073
1621595470000|2021-05-21 11:11:10|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|411
1621595480000|2021-05-21 11:11:20|||||||||160
1621595490000|2021-05-21 11:11:30|3880|3879.5|3880|3879.5|3881|3880|3879.5|3879|4224
1621595500000|2021-05-21 11:11:40||3879||3879||3879||3879|78
1621595510000|2021-05-21 11:11:50|3879.5||3879.5||3879.5||3879.5||0
1621595520000|2021-05-21 11:12:00|3880|3879.5|3879.5|3878.5|3880|3879.5|3879|3878.5|1755
1621595530000|2021-05-21 11:12:10|3879|3878|3879|3878.5|3879|3878.5|3879|3878|0
1621595540000|2021-05-21 11:12:20|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|250
1621595550000|2021-05-21 11:12:30|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|260
1621595560000|2021-05-21 11:12:40|3879|3878.5|3878.5|3878|3880|3879.5|3878.5|3878|141
1621595570000|2021-05-21 11:12:50|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|501
1621595580000|2021-05-21 11:13:00|3878|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|299
1621595590000|2021-05-21 11:13:10||3878||3877.5||3878||3877.5|0
1621595600000|2021-05-21 11:13:20|3878|3877|3877.5|3877|3878|3877|3877.5|3877|0
1621595610000|2021-05-21 11:13:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876|437
1621595620000|2021-05-21 11:13:40|3877.5|3877|3878.5|3877.5|3878.5|3877.5|3877.5|3876.5|166
1621595630000|2021-05-21 11:13:50|3878|3877|3878|3877|3878.5|3877|3877.5|3877|108
1621595640000|2021-05-21 11:14:00|3877.5|3876.5|3876|3875.5|3877.5|3876.5|3876|3875.5|91
1621595650000|2021-05-21 11:14:10|3876.5|3876|3876.5|3875.5|3876.5|3876|3875.5|3875|100
1621595660000|2021-05-21 11:14:20|3876|3875|3876|3875|3876|3875.5|3875.5|3875|216
1621595670000|2021-05-21 11:14:30|3875.5|3875.5|3875.5|3875|3875.5|3875.5|3875.5|3874.5|505
1621595680000|2021-05-21 11:14:40|3876||3875.5||3876||3875.5||94
1621595690000|2021-05-21 11:14:50|||||||||139
1621595700000|2021-05-21 11:15:00|3876|3875.5|3876|3875.5|3877|3876|3875.5|3875|1306
1621595710000|2021-05-21 11:15:10|3875.5|3875|3875.5|3875|3875.5|3875.5|3875.5|3875|633
1621595720000|2021-05-21 11:15:20|3876|3875.5|3876|3875|3876|3875.5|3876|3875|726
1621595730000|2021-05-21 11:15:30|3875.5|3875.5|3876|3875|3876|3875.5|3875.5|3875|829
1621595740000|2021-05-21 11:15:40|3876.5|3875.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|1230
1621595750000|2021-05-21 11:15:50|3876|3875|3876.5|3875.5|3876.5|3876|3876|3875|150
1621595760000|2021-05-21 11:16:00|3876|3876|3876.5|3875.5|3876.5|3876|3876|3875.5|6
1621595770000|2021-05-21 11:16:10|3876||3876.5||3876.5||3876||0
1621595780000|2021-05-21 11:16:20|3876||3876.5||3876.5||3876||0
1621595790000|2021-05-21 11:16:30|3877|3876|3877.5|3877|3878|3877|3876.5|3876|738
1621595800000|2021-05-21 11:16:40|3877|3876.5|3877.5|3877|3878|3877.5|3877|3876.5|715
1621595810000|2021-05-21 11:16:50|3877|3876.5|3877|3876|3877.5|3877|3876.5|3876|405
1621595820000|2021-05-21 11:17:00|3877.5|3876.5|3877|3876|3877.5|3877|3876.5|3876|3418
1621595830000|2021-05-21 11:17:10|3876.5|3876.5|3877|3876|3877|3876.5|3876.5|3876|0
1621595840000|2021-05-21 11:17:20|3876.5||3876.5||3877||3876.5||0
1621595850000|2021-05-21 11:17:30|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|2100
1621595860000|2021-05-21 11:17:40|3876.5|3876|3876.5|3876|3877|3876|3876|3875.5|737
1621595870000|2021-05-21 11:17:50||3875.5||3875.5||3876||3875.5|131
1621595880000|2021-05-21 11:18:00|3877|3876|3877.5|3876.5|3877.5|3876.5|3876.5|3875.5|0
1621595890000|2021-05-21 11:18:10|3877|3877|3877|3876.5|3877|3877|3877|3876.5|0
1621595900000|2021-05-21 11:18:20|||||||||60
1621595910000|2021-05-21 11:18:30|3877.5|3877|3878.5|3877.5|3878.5|3878|3877.5|3877|328
1621595920000|2021-05-21 11:18:40|3878|3877|3877|3876.5|3878|3877|3877|3876.5|709
1621595930000|2021-05-21 11:18:50|3876.5|3876|3877|3876|3877|3876|3876|3875.5|1123
1621595940000|2021-05-21 11:19:00|3876.5|3875.5|3876|3875.5|3877|3876|3876|3875.5|6
1621595950000|2021-05-21 11:19:10||3875||3875.5||3875.5||3875|0
1621595960000|2021-05-21 11:19:20||3875||3875.5||3875.5||3875|0
1621595970000|2021-05-21 11:19:30|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|91
1621595980000|2021-05-21 11:19:40|3876||3875.5||3876||3875.5||0
1621595990000|2021-05-21 11:19:50|3875|3874.5|3875|3874|3875|3874.5|3875|3874|225
1621596000000|2021-05-21 11:20:00|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|243
1621596010000|2021-05-21 11:20:10|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|331
1621596020000|2021-05-21 11:20:20|3875.5|3875|3875.5|3874.5|3875.5|3875|3875.5|3874.5|0
1621596030000|2021-05-21 11:20:30|3875|3874|3875|3874|3875|3874|3874.5|3874|0
1621596040000|2021-05-21 11:20:40|3874.5|3873.5|3874|3873.5|3875|3873.5|3874|3873.5|153
1621596050000|2021-05-21 11:20:50||3873||3873.5||3873.5||3873|0
1621596060000|2021-05-21 11:21:00|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|0
1621596090000|2021-05-21 11:21:30|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|562
1621596100000|2021-05-21 11:21:40|3873|3872.5|3872|3871.5|3873|3872.5|3872|3871|933
1621596110000|2021-05-21 11:21:50|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3871.5|354
1621596120000|2021-05-21 11:22:00|3873|3871.5|3873.5|3873|3873.5|3873|3873|3871.5|614
1621596130000|2021-05-21 11:22:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1621596140000|2021-05-21 11:22:20|3874|3873|3874|3873.5|3874|3873.5|3874|3873|63
1621596150000|2021-05-21 11:22:30|3873.5|3873|3872.5|3872|3873.5|3873|3872.5|3872|651
1621596160000|2021-05-21 11:22:40|3873||3873||3873||3873||0
1621596170000|2021-05-21 11:22:50|3873.5|3872.5|3874|3873|3874.5|3874|3873.5|3872.5|1074
1621596180000|2021-05-21 11:23:00|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|213
1621596190000|2021-05-21 11:23:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1621596200000|2021-05-21 11:23:20|3874|3873|3874|3873.5|3874.5|3874|3874|3873|0
1621596210000|2021-05-21 11:23:30|3874.5||3874.5||3874.5||3874.5||0
1621596230000|2021-05-21 11:23:50|3875|3874|3875|3874.5|3875|3874.5|3875|3874|108
1621596240000|2021-05-21 11:24:00|3874.5|3874|3874|3873.5|3874.5|3874.5|3874|3873.5|532
1621596250000|2021-05-21 11:24:10|3874.5|3874|3874|3873.5|3875|3874.5|3874|3873.5|570
1621596260000|2021-05-21 11:24:20|3874.5|3874|3874.5|3874|3875|3874|3874.5|3874|0
1621596270000|2021-05-21 11:24:30|3875|3874.5|3875.5|3874.5|3875.5|3875|3874.5|3874|276
1621596280000|2021-05-21 11:24:40|3875|3874|3875.5|3874.5|3875.5|3874.5|3874.5|3874|231
1621596300000|2021-05-21 11:25:00|3875|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|117
1621596310000|2021-05-21 11:25:10|3876|3875|3875.5|3874.5|3876|3875.5|3875.5|3874.5|305
1621596320000|2021-05-21 11:25:20||3875||3875||3875||3875|0
1621596330000|2021-05-21 11:25:30|3875|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|776
1621596340000|2021-05-21 11:25:40|3875.5|3875|3875.5|3874.5|3875.5|3875|3875.5|3874.5|2
1621596350000|2021-05-21 11:25:50|3875||3875.5||3875.5||3875||0
1621596360000|2021-05-21 11:26:00|3875|3875|3875|3874.5|3875.5|3875|3875|3874.5|92
1621596370000|2021-05-21 11:26:10||3874||3874||3874||3874|0
1621596380000|2021-05-21 11:26:20|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875.5|3874.5|174
1621596390000|2021-05-21 11:26:30||3875||3875||3875||3875|0
1621596400000|2021-05-21 11:26:40|||||||||1
1621596410000|2021-05-21 11:26:50|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875|2074
1621596420000|2021-05-21 11:27:00|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|755
1621596430000|2021-05-21 11:27:10|3875.5|3875|3876.5|3876|3876.5|3876|3875.5|3875|223
1621596440000|2021-05-21 11:27:20|3876|3875.5|3876.5|3875.5|3877|3876|3876|3875.5|133
1621596480000|2021-05-21 11:28:00|3877|3876|3877|3876.5|3877|3876.5|3876.5|3876|705
1621596490000|2021-05-21 11:28:10|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|0
1621596500000|2021-05-21 11:28:20|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|0
1621596520000|2021-05-21 11:28:40|3877.5||3877||3877.5||3877||456
1621596530000|2021-05-21 11:28:50|3877.5|3877|3878|3877.5|3878.5|3877.5|3877.5|3877|270
1621596540000|2021-05-21 11:29:00|3878.5|3878|3878.5|3877.5|3879|3878.5|3878|3877.5|2277
1621596550000|2021-05-21 11:29:10|3879|3878|3879|3878|3879|3878.5|3878.5|3878|946
1621596560000|2021-05-21 11:29:20|3878.5|3878.5|3878.5|3878|3879|3878.5|3878|3877.5|4347
1621596570000|2021-05-21 11:29:30|||||||||1
1621596580000|2021-05-21 11:29:40|3879|3878.5|3879.5|3879|3880|3879|3879|3878.5|2575
1621596590000|2021-05-21 11:29:50|3879|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|155
1621596600000|2021-05-21 11:30:00|3879|3878|3878.5|3878|3879|3878|3878.5|3878|220
1621596610000|2021-05-21 11:30:10|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|91
1621596620000|2021-05-21 11:30:20|3879.5|3878|3879.5|3878.5|3879.5|3879|3879.5|3878|83
1621596630000|2021-05-21 11:30:30||3879||3879||3879||3879|0
1621596640000|2021-05-21 11:30:40||3878.5||3878.5||3878.5||3878.5|0
1621596650000|2021-05-21 11:30:50|3879|3879|3879|3878.5|3879|3879|3879|3878.5|0
1621596660000|2021-05-21 11:31:00|3879.5|3878|3879|3878.5|3879.5|3878.5|3879|3878|0
1621596670000|2021-05-21 11:31:10|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|0
1621596680000|2021-05-21 11:31:20|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|149
1621596690000|2021-05-21 11:31:30|3879.5|3879|3880|3879|3880|3879|3879.5|3879|271
1621596710000|2021-05-21 11:31:50|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|150
1621596720000|2021-05-21 11:32:00||3879.5||3879||3879.5||3879|0
1621596730000|2021-05-21 11:32:10|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|91
1621596740000|2021-05-21 11:32:20|3879.5|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|0
1621596750000|2021-05-21 11:32:30|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|67
1621596760000|2021-05-21 11:32:40|3879|3878|3879|3878|3879|3878|3879|3878|0
1621596770000|2021-05-21 11:32:50|3878.5|3877.5|3878.5|3877.5|3879|3877.5|3878|3877.5|377
1621596780000|2021-05-21 11:33:00|3878||3878||3878.5||3878||230
1621596790000|2021-05-21 11:33:10|3877.5|3877|3878|3877|3878|3877.5|3877.5|3877|198
1621596800000|2021-05-21 11:33:20|3877.5|3876.5|3877.5|3876.5|3878|3876.5|3877.5|3876.5|0
1621596810000|2021-05-21 11:33:30|3878|3877|3878|3877.5|3878|3877.5|3878|3877|7
1621596830000|2021-05-21 11:33:50|3878.5|3878|3878.5|3877.5|3879|3878.5|3878|3877.5|241
1621596840000|2021-05-21 11:34:00|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|374
1621596850000|2021-05-21 11:34:10|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|0
1621596870000|2021-05-21 11:34:30|3879.5|3879|3879|3878.5|3880|3879.5|3879|3878.5|927
1621596880000|2021-05-21 11:34:40|3878.5|3878|3879.5|3878.5|3879.5|3878.5|3878.5|3878|451
1621596890000|2021-05-21 11:34:50|3879||3879||3879||3879||0
1621596910000|2021-05-21 11:35:10|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|0
1621596920000|2021-05-21 11:35:20|3878.5|3878|3879|3878|3879|3878|3878.5|3878|0
1621596930000|2021-05-21 11:35:30|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|275
1621596940000|2021-05-21 11:35:40|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|0
1621596950000|2021-05-21 11:35:50||3878||3878||3878||3878|0
1621596960000|2021-05-21 11:36:00|3878|3877.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|1769
1621596970000|2021-05-21 11:36:10|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|62
1621596980000|2021-05-21 11:36:20|3877|3877|3877|3876.5|3877.5|3877|3877|3876.5|497
1621596990000|2021-05-21 11:36:30|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876|905
1621597000000|2021-05-21 11:36:40|3876.5|3876|3877|3876.5|3877.5|3877|3876.5|3876|609
1621597010000|2021-05-21 11:36:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|900
1621597020000|2021-05-21 11:37:00|3877|3876.5|3877.5|3876.5|3877.5|3877|3877|3876|26
1621597030000|2021-05-21 11:37:10|||||||||301
1621597040000|2021-05-21 11:37:20|3878|3877|3878|3877|3878|3877.5|3877.5|3877|3268
1621597050000|2021-05-21 11:37:30|3877.5|3876.5|3877|3876|3877.5|3876.5|3877|3876|0
1621597060000|2021-05-21 11:37:40||3876.5||3876||3876.5||3876|0
1621597070000|2021-05-21 11:37:50|3876.5|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|214
1621597080000|2021-05-21 11:38:00|3877|3876.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|1192
1621597090000|2021-05-21 11:38:10||3876||3876||3876||3876|0
1621597100000|2021-05-21 11:38:20|3877|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|138
1621597110000|2021-05-21 11:38:30|3876.5|3876|3877|3876|3877|3876|3876.5|3876|0
1621597120000|2021-05-21 11:38:40|3877.5|3876.5|3877.5|3876.5|3878|3877.5|3877|3876|567
1621597130000|2021-05-21 11:38:50|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|187
1621597140000|2021-05-21 11:39:00|3877||3877||3877.5||3877||0
1621597150000|2021-05-21 11:39:10|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|891
1621597160000|2021-05-21 11:39:20|3877.5|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|70
1621597170000|2021-05-21 11:39:30|3878|3877|3878.5|3878|3878.5|3878|3878|3877|1334
1621597180000|2021-05-21 11:39:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|0
1621597190000|2021-05-21 11:39:50|3877.5|3877|3878|3877|3878|3877|3877.5|3877|325
1621597200000|2021-05-21 11:40:00|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876|170
1621597210000|2021-05-21 11:40:10|3878|3877|3878|3877|3878|3877.5|3877.5|3877|619
1621597220000|2021-05-21 11:40:20|3878.5|3877.5|3879.5|3879|3880|3879.5|3878|3877.5|811
1621597230000|2021-05-21 11:40:30|3880|3879.5|3881.5|3881|3882|3881|3880|3879.5|5363
1621597240000|2021-05-21 11:40:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621597250000|2021-05-21 11:40:50|3880.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3880|244
1621597260000|2021-05-21 11:41:00|3880.5|3880|3880|3879.5|3881|3880.5|3880|3879.5|241
1621597270000|2021-05-21 11:41:10|3879.5|3878.5|3879|3878.5|3880|3879.5|3879|3878.5|4243
1621597280000|2021-05-21 11:41:20|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|150
1621597290000|2021-05-21 11:41:30|3879|3878.5|3878.5|3878|3879.5|3879|3878.5|3878|18
1621597300000|2021-05-21 11:41:40|3879|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|891
1621597310000|2021-05-21 11:41:50|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|153
1621597320000|2021-05-21 11:42:00|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|352
1621597330000|2021-05-21 11:42:10|3881.5|3881|3882|3881|3882|3881|3881.5|3881|204
1621597340000|2021-05-21 11:42:20|3881.5|3881.5|3883|3882|3883|3882|3881.5|3881.5|401
1621597350000|2021-05-21 11:42:30|3882.5|3882.5|3883.5|3882.5|3883.5|3883|3882.5|3882.5|758
1621597360000|2021-05-21 11:42:40|3883|3882|3882.5|3882|3883|3882|3882.5|3882|174
1621597370000|2021-05-21 11:42:50|3883||3882.5||3883||3882.5||10
1621597380000|2021-05-21 11:43:00|3883|3881.5|3882|3881.5|3883|3881.5|3881.5|3881|396
1621597390000|2021-05-21 11:43:10|3882.5|3882|3883.5|3882.5|3883.5|3883|3882.5|3882|942
1621597400000|2021-05-21 11:43:20|3884|3883|3884|3883|3884|3883.5|3883.5|3882.5|266
1621597410000|2021-05-21 11:43:30|3883.5|3883.5|3884|3883|3884|3883.5|3883.5|3883|0
1621597420000|2021-05-21 11:43:40|3883.5|3883.5|3884|3883|3884|3883.5|3883.5|3883|0
1621597430000|2021-05-21 11:43:50|3883.5|3882.5|3883.5|3883|3884|3883.5|3883.5|3882.5|78
1621597440000|2021-05-21 11:44:00|3884|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|238
1621597450000|2021-05-21 11:44:10|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3882.5|930
1621597460000|2021-05-21 11:44:20|3885.5|3885|3885|3884.5|3886|3885|3885|3884|9100
1621597470000|2021-05-21 11:44:30|3884.5|3884|3885|3884|3885|3884.5|3884.5|3883.5|1512
1621597480000|2021-05-21 11:44:40|3884.5|3884.5|3884.5|3883.5|3885.5|3884.5|3884.5|3883.5|962
1621597490000|2021-05-21 11:44:50|3884|3884|3884|3883.5|3884.5|3884|3884|3883.5|434
1621597500000|2021-05-21 11:45:00|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|0
1621597510000|2021-05-21 11:45:10|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|0
1621597520000|2021-05-21 11:45:20|3885|3884|3884.5|3883.5|3885.5|3884.5|3884.5|3883.5|631
1621597530000|2021-05-21 11:45:30||3884||3884||3884||3884|2
1621597540000|2021-05-21 11:45:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|173
1621597550000|2021-05-21 11:45:50|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|0
1621597560000|2021-05-21 11:46:00|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|0
1621597570000|2021-05-21 11:46:10|3885|3884.5|3885|3884.5|3885.5|3885|3885|3884|460
1621597590000|2021-05-21 11:46:30|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884.5|220
1621597600000|2021-05-21 11:46:40|3884.5|3884|3884.5|3884|3884.5|3884.5|3884.5|3883.5|9
1621597640000|2021-05-21 11:47:20|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|232
1621597650000|2021-05-21 11:47:30|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|256
1621597670000|2021-05-21 11:47:50|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|404
1621597680000|2021-05-21 11:48:00|3882.5|3882|3883|3882|3883|3882|3882.5|3882|102
1621597690000|2021-05-21 11:48:10|3882.5|3882.5|3883|3882|3883|3882.5|3882.5|3882|376
1621597700000|2021-05-21 11:48:20|3882.5|3881.5|3883|3882|3883|3882|3882.5|3881.5|0
1621597710000|2021-05-21 11:48:30|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|0
1621597740000|2021-05-21 11:49:00|3882.5|3882|3883|3882|3883|3882|3882.5|3882|165
1621597750000|2021-05-21 11:49:10|3882.5|3881.5|3882.5|3882|3883|3882|3882|3881.5|1
1621597760000|2021-05-21 11:49:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|400
1621597770000|2021-05-21 11:49:30||3881.5||3882||3882||3881.5|0
1621597780000|2021-05-21 11:49:40|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|371
1621597790000|2021-05-21 11:49:50|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|192
1621597800000|2021-05-21 11:50:00|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|128
1621597820000|2021-05-21 11:50:20|3882.5|3882|3883|3882|3883|3882|3882.5|3882|12
1621597830000|2021-05-21 11:50:30|3882.5||3883||3883||3882.5||0
1621597840000|2021-05-21 11:50:40|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|0
1621597860000|2021-05-21 11:51:00|||||||||1
1621597870000|2021-05-21 11:51:10|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|0
1621597890000|2021-05-21 11:51:30|||||||||186
1621597910000|2021-05-21 11:51:50|3883.5|3883|3883.5|3883|3884|3883|3883.5|3883|83
1621597920000|2021-05-21 11:52:00|||||||||271
1621597930000|2021-05-21 11:52:10|3884||3884||3884||3884||0
1621597940000|2021-05-21 11:52:20|3883.5|3883.5|3884|3883.5|3884|3883.5|3883.5|3883.5|83
1621597950000|2021-05-21 11:52:30|3884.5|3884|3885.5|3885|3886|3885|3884.5|3884|590
1621597960000|2021-05-21 11:52:40|3886||3885.5||3886||3885.5||363
1621597980000|2021-05-21 11:53:00|||||||||64
1621597990000|2021-05-21 11:53:10|3886|3885.5|3886|3885.5|3886.5|3886|3886|3885.5|171
1621598000000|2021-05-21 11:53:20|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|392
1621598010000|2021-05-21 11:53:30|3886.5|3886|3886|3885|3886.5|3886|3886|3885|66
1621598020000|2021-05-21 11:53:40||3885.5||3885.5||3885.5||3885.5|0
1621598030000|2021-05-21 11:53:50|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|0
1621598040000|2021-05-21 11:54:00|3886.5|3885.5|3886.5|3886|3886.5|3886|3886|3885|153
1621598050000|2021-05-21 11:54:10|3887||3886.5||3887||3886.5||770
1621598060000|2021-05-21 11:54:20|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|129
1621598070000|2021-05-21 11:54:30|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|453
1621598080000|2021-05-21 11:54:40|3886.5|3886|3886.5|3886|3887|3886.5|3886.5|3886|650
1621598090000|2021-05-21 11:54:50|3887||3886.5||3887||3886.5||980
1621598100000|2021-05-21 11:55:00|3886|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|270
1621598110000|2021-05-21 11:55:10|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|0
1621598120000|2021-05-21 11:55:20|3886|3885|3885.5|3885|3886|3885.5|3885.5|3885|110
1621598130000|2021-05-21 11:55:30|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|21
1621598140000|2021-05-21 11:55:40|3885.5|3885|3886|3885|3886|3885|3885.5|3885|91
1621598150000|2021-05-21 11:55:50|3885.5|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|649
1621598160000|2021-05-21 11:56:00|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|169
1621598170000|2021-05-21 11:56:10|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|52
1621598180000|2021-05-21 11:56:20|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|471
1621598190000|2021-05-21 11:56:30|3886|3885.5|3886|3885|3886|3885.5|3886|3885|258
1621598200000|2021-05-21 11:56:40|||||||||200
1621598230000|2021-05-21 11:57:10|3885.5|3884.5|3885|3884|3885.5|3884.5|3884.5|3883.5|1128
1621598250000|2021-05-21 11:57:30|3885.5|3884.5|3885.5|3885|3886|3885.5|3885.5|3884.5|621
1621598260000|2021-05-21 11:57:40||3884.5||3884.5||3884.5||3884.5|133
1621598270000|2021-05-21 11:57:50|3885|3884|3886|3885.5|3886|3885.5|3885|3884|734
1621598280000|2021-05-21 11:58:00|3886.5|3886|3886.5|3885.5|3887|3886|3886|3885.5|291
1621598290000|2021-05-21 11:58:10|3886|3886|3886|3885.5|3886.5|3886|3885.5|3885|530
1621598300000|2021-05-21 11:58:20|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|10
1621598310000|2021-05-21 11:58:30|3887|3886|3887.5|3887|3887.5|3887|3887|3886|98
1621598320000|2021-05-21 11:58:40|3888|3887.5|3887.5|3886.5|3888.5|3887.5|3887|3886.5|2366
1621598330000|2021-05-21 11:58:50||3887||3887||3887||3886.5|45
1621598340000|2021-05-21 11:59:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|175
1621598350000|2021-05-21 11:59:10||3887||3887.5||3887.5||3887|163
1621598360000|2021-05-21 11:59:20|3888.5|3888|3888|3887|3888.5|3888|3888|3887|459
1621598370000|2021-05-21 11:59:30|3887.5|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|287
1621598380000|2021-05-21 11:59:40|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|1057
1621598390000|2021-05-21 11:59:50|3888.5|3887|3888|3887.5|3888.5|3887.5|3887.5|3887|385
1621598400000|2021-05-21 12:00:00|3888.5|3888|3887.5|3887|3889|3888.5|3887.5|3887|1705
1621598410000|2021-05-21 12:00:10|3888|3886.5|3886.5|3885.5|3888|3887|3886.5|3885.5|266
1621598420000|2021-05-21 12:00:20|3886|3886|3885.5|3885|3886|3886|3885.5|3884.5|0
1621598430000|2021-05-21 12:00:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|267
1621598440000|2021-05-21 12:00:40|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|0
1621598450000|2021-05-21 12:00:50|3885|3885|3884.5|3884|3885|3885|3884.5|3884|1125
1621598460000|2021-05-21 12:01:00||3883.5||3884||3884||3883.5|0
1621598470000|2021-05-21 12:01:10|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3882.5|0
1621598480000|2021-05-21 12:01:20|3884|3882.5|3883.5|3882.5|3884|3882.5|3883.5|3882.5|0
1621598490000|2021-05-21 12:01:30|3884|3883|3884|3883|3884|3883.5|3883.5|3883|297
1621598500000|2021-05-21 12:01:40|3883.5|3883.5|3883.5|3882.5|3884|3883.5|3883.5|3882.5|1902
1621598510000|2021-05-21 12:01:50||3883||3882.5||3883||3882.5|0
1621598520000|2021-05-21 12:02:00|3883|3883|3882.5|3882|3883|3883|3882.5|3881.5|7
1621598530000|2021-05-21 12:02:10|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|91
1621598540000|2021-05-21 12:02:20|3882|3881.5|3881.5|3880.5|3882|3881.5|3881.5|3880.5|435
1621598550000|2021-05-21 12:02:30|3881|3880|3882.5|3881.5|3882.5|3882|3881|3880|814
1621598560000|2021-05-21 12:02:40|3882|3881|3881|3880.5|3882|3881|3881|3880.5|0
1621598570000|2021-05-21 12:02:50|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|174
1621598580000|2021-05-21 12:03:00|3881.5||3881||3881.5||3881||997
1621598590000|2021-05-21 12:03:10|||||||||1
1621598600000|2021-05-21 12:03:20|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|86
1621598610000|2021-05-21 12:03:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|22
1621598620000|2021-05-21 12:03:40|3881.5|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|87
1621598630000|2021-05-21 12:03:50|3882|3881|3882.5|3882|3882.5|3882|3882|3881|891
1621598640000|2021-05-21 12:04:00|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|597
1621598650000|2021-05-21 12:04:10|3882|3881.5|3882|3881|3882|3881.5|3881.5|3881|556
1621598660000|2021-05-21 12:04:20|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|250
1621598670000|2021-05-21 12:04:30|3882|3881|3881.5|3881|3882|3881|3881.5|3880.5|104
1621598680000|2021-05-21 12:04:40|3882|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|91
1621598690000|2021-05-21 12:04:50|3883.5||3883.5||3883.5||3883.5||471
1621598700000|2021-05-21 12:05:00||3883||3883||3883||3883|0
1621598710000|2021-05-21 12:05:10|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|437
1621598720000|2021-05-21 12:05:20|3883.5|3882|3883.5|3882.5|3883.5|3883|3883.5|3882|91
1621598730000|2021-05-21 12:05:30|3884|3883|3884.5|3883.5|3884.5|3884|3884|3883|691
1621598740000|2021-05-21 12:05:40|3884|3883|3884|3883.5|3884|3883.5|3884|3883|0
1621598750000|2021-05-21 12:05:50|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|232
1621598760000|2021-05-21 12:06:00|3885|3884|3885.5|3884.5|3885.5|3885|3885|3883.5|285
1621598770000|2021-05-21 12:06:10|3886|3885|3885.5|3884.5|3886|3885.5|3885.5|3884.5|116
1621598780000|2021-05-21 12:06:20|3886|3885|3886.5|3886|3887|3886.5|3886|3885|1234
1621598790000|2021-05-21 12:06:30|3887|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|130
1621598800000|2021-05-21 12:06:40||3887||3887||3887||3886.5|0
1621598810000|2021-05-21 12:06:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886|564
1621598820000|2021-05-21 12:07:00|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|1277
1621598830000|2021-05-21 12:07:10|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|288
1621598840000|2021-05-21 12:07:20|3886.5|3886|3886|3885|3886.5|3886|3885.5|3885|444
1621598850000|2021-05-21 12:07:30|3886.5|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|649
1621598860000|2021-05-21 12:07:40|3887|3886.5|3887|3886.5|3887|3886.5|3886.5|3886|284
1621598870000|2021-05-21 12:07:50|3886.5|3886|3887|3886|3887|3886.5|3886.5|3886|554
1621598880000|2021-05-21 12:08:00|3887.5|3886.5|3887|3886|3887.5|3887|3887|3886|164
1621598890000|2021-05-21 12:08:10|3887.5|3886.5|3888|3887|3888|3887.5|3887.5|3886.5|188
1621598900000|2021-05-21 12:08:20|3887.5||3888||3888||3887.5||0
1621598910000|2021-05-21 12:08:30|3888.5|3887.5|3889|3888|3889|3888|3888.5|3887.5|917
1621598920000|2021-05-21 12:08:40|3888.5|3887.5|3889|3888.5|3889.5|3889|3887.5|3887|10130
1621598930000|2021-05-21 12:08:50|3889.5|3888|3889.5|3888.5|3889.5|3889|3889.5|3888|264
1621598940000|2021-05-21 12:09:00||3889||3889||3889||3889|2000
1621598950000|2021-05-21 12:09:10|3889|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|1185
1621598960000|2021-05-21 12:09:20|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888|197
1621598970000|2021-05-21 12:09:30|3889.5|3889|3889.5|3888.5|3890|3889|3889.5|3888.5|773
1621598980000|2021-05-21 12:09:40|3889|3888|3889|3888|3889|3888.5|3888.5|3888|0
1621598990000|2021-05-21 12:09:50|3888.5|3888.5|3888.5|3888|3888.5|3888.5|3888.5|3888|0
1621599000000|2021-05-21 12:10:00|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888|176
1621599010000|2021-05-21 12:10:10||3889||3889||3889||3889|5
1621599020000|2021-05-21 12:10:20|3889|3888.5|3888|3887.5|3889|3888.5|3888|3887.5|2000
1621599030000|2021-05-21 12:10:30|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|203
1621599040000|2021-05-21 12:10:40|3889|3887.5|3888.5|3888|3889|3888|3888.5|3887.5|0
1621599050000|2021-05-21 12:10:50||3887.5||3887.5||3887.5||3887.5|0
1621599060000|2021-05-21 12:11:00|3888|3887|3888.5|3887.5|3888.5|3887.5|3888|3887|126
1621599070000|2021-05-21 12:11:10|3888|3887|3888|3887|3888|3887|3887.5|3887|0
1621599080000|2021-05-21 12:11:20|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|309
1621599090000|2021-05-21 12:11:30||3888||3888||3888||3888|0
1621599100000|2021-05-21 12:11:40|3889|3887.5|3889|3888.5|3889|3888.5|3889|3887.5|0
1621599110000|2021-05-21 12:11:50|3889.5|3888|3888.5|3888|3889.5|3888|3888.5|3888|355
1621599120000|2021-05-21 12:12:00|3889|3887.5|3889|3888|3889.5|3888.5|3889|3887.5|645
1621599140000|2021-05-21 12:12:20|3888.5|3887.5|3888.5|3888|3888.5|3888|3888.5|3887.5|0
1621599150000|2021-05-21 12:12:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|42
1621599160000|2021-05-21 12:12:40|||||||||78
1621599170000|2021-05-21 12:12:50|3888.5|3887|3888.5|3888|3888.5|3888|3888.5|3887|525
1621599180000|2021-05-21 12:13:00|3888|3887.5|3888|3887|3888.5|3887.5|3888|3887|1142
1621599190000|2021-05-21 12:13:10|3887.5|3887.5|3888|3887|3888.5|3888|3887.5|3887|484
1621599200000|2021-05-21 12:13:20||3887.5||3887.5||3887.5||3887|0
1621599210000|2021-05-21 12:13:30|3888.5|3888|3888.5|3888|3889|3888.5|3888|3887.5|75
1621599220000|2021-05-21 12:13:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|0
1621599230000|2021-05-21 12:13:50|3888|3887|3887.5|3887|3888|3887|3887.5|3887|0
1621599240000|2021-05-21 12:14:00|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|65
1621599260000|2021-05-21 12:14:20|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|256
1621599280000|2021-05-21 12:14:40|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|351
1621599290000|2021-05-21 12:14:50|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|251
1621599300000|2021-05-21 12:15:00|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|464
1621599310000|2021-05-21 12:15:10|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|116
1621599320000|2021-05-21 12:15:20|||||||||25
1621599330000|2021-05-21 12:15:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|0
1621599340000|2021-05-21 12:15:40|||||||||100
1621599350000|2021-05-21 12:15:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|446
1621599360000|2021-05-21 12:16:00|3888|3887.5|3888|3887|3888|3887.5|3887.5|3887|171
1621599370000|2021-05-21 12:16:10|3887.5||3888||3888||3887.5||0
1621599380000|2021-05-21 12:16:20|3887.5|3887.5|3887.5|3886.5|3887.5|3887.5|3887|3886.5|85
1621599390000|2021-05-21 12:16:30|3887||3887.5||3887.5||3887||41
1621599400000|2021-05-21 12:16:40|3887|3887|3887.5|3886.5|3887.5|3887|3887|3886.5|0
1621599420000|2021-05-21 12:17:00|3888|3887|3888|3887.5|3888|3887.5|3888|3887|281
1621599450000|2021-05-21 12:17:30|3887.5|3887|3887|3886|3887.5|3887|3887|3886|91
1621599460000|2021-05-21 12:17:40|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|0
1621599470000|2021-05-21 12:17:50|3887||3887.5||3887.5||3887||0
1621599480000|2021-05-21 12:18:00|3887|3887|3887.5|3886.5|3888|3887.5|3887|3886.5|268
1621599490000|2021-05-21 12:18:10|3888|3887|3888|3887.5|3888|3887.5|3888|3887|0
1621599500000|2021-05-21 12:18:20|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|1287
1621599510000|2021-05-21 12:18:30|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886|169
1621599520000|2021-05-21 12:18:40||3886||3886.5||3886.5||3886|0
1621599530000|2021-05-21 12:18:50|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|239
1621599540000|2021-05-21 12:19:00|3888||3888||3888||3888||0
1621599550000|2021-05-21 12:19:10|3887.5||3888||3888||3887.5||12
1621599560000|2021-05-21 12:19:20|3887.5|3886.5|3887|3886.5|3887.5|3887|3887|3886.5|493
1621599570000|2021-05-21 12:19:30|3887.5||3887||3887.5||3887||83
1621599580000|2021-05-21 12:19:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|1069
1621599590000|2021-05-21 12:19:50|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|435
1621599600000|2021-05-21 12:20:00|3887|3886|3887|3886.5|3887.5|3887|3887|3886|1133
1621599620000|2021-05-21 12:20:20|3887.5|3887|3887|3886|3887.5|3887|3887|3886|322
1621599630000|2021-05-21 12:20:30||3886.5||3886||3886.5||3886|65
1621599640000|2021-05-21 12:20:40|3886.5|3886.5|3886.5|3885.5|3886.5|3886.5|3886.5|3885.5|9
1621599650000|2021-05-21 12:20:50|3886|3885|3885.5|3884.5|3886.5|3885|3885.5|3884.5|6
1621599660000|2021-05-21 12:21:00|3885|3885|3885|3884|3885|3885|3885|3884|0
1621599670000|2021-05-21 12:21:10|3885.5|3884.5|3886|3885.5|3886|3885.5|3885.5|3884.5|704
1621599680000|2021-05-21 12:21:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|91
1621599690000|2021-05-21 12:21:30||3884.5||3884.5||3884.5||3884.5|0
1621599700000|2021-05-21 12:21:40|3886|3885|3886|3885.5|3886|3885.5|3886|3885|376
1621599710000|2021-05-21 12:21:50|3886.5|3886|3886|3885|3886.5|3886|3886|3885|1380
1621599720000|2021-05-21 12:22:00|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884.5|91
1621599730000|2021-05-21 12:22:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|91
1621599740000|2021-05-21 12:22:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|35
1621599750000|2021-05-21 12:22:30|3884.5|3884|3884|3883|3884.5|3884|3884|3883|180
1621599760000|2021-05-21 12:22:40|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|15
1621599770000|2021-05-21 12:22:50|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|1085
1621599790000|2021-05-21 12:23:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|668
1621599810000|2021-05-21 12:23:30|3885|3884.5|3885|3884|3885.5|3885|3885|3884|472
1621599820000|2021-05-21 12:23:40|3884.5|3884.5|3883.5|3883|3884.5|3884.5|3883.5|3883|611
1621599830000|2021-05-21 12:23:50|3884|3883.5|3882.5|3881.5|3884|3883.5|3882.5|3881.5|380
1621599840000|2021-05-21 12:24:00|3883|3882|3883|3882|3883.5|3882.5|3883|3882|769
1621599850000|2021-05-21 12:24:10|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|0
1621599860000|2021-05-21 12:24:20|3882.5|3881.5|3882.5|3882|3882.5|3882|3882.5|3881.5|0
1621599880000|2021-05-21 12:24:40|3882|3881.5|3882|3881|3882|3881.5|3882|3881|311
1621599890000|2021-05-21 12:24:50|3881.5||3881.5||3882||3881.5||100
1621599900000|2021-05-21 12:25:00|3882|3881.5|3882|3881|3882|3881.5|3882|3881|299
1621599910000|2021-05-21 12:25:10|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881|130
1621599920000|2021-05-21 12:25:20|3882||3882||3882.5||3882||0
1621599930000|2021-05-21 12:25:30|3882.5||3882.5||3882.5||3882||0
1621599940000|2021-05-21 12:25:40||3882||3882||3882||3882|0
1621599960000|2021-05-21 12:26:00|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|313
1621599970000|2021-05-21 12:26:10|3883|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3881.5|990
1621599980000|2021-05-21 12:26:20|3882.5|3882|3883|3882|3883|3882|3882.5|3881.5|190
1621600010000|2021-05-21 12:26:50|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|0
1621600020000|2021-05-21 12:27:00|3882|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|985
1621600030000|2021-05-21 12:27:10|3881||3881||3881||3881||200
1621600040000|2021-05-21 12:27:20|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|106
1621600050000|2021-05-21 12:27:30|||||||||100
1621600060000|2021-05-21 12:27:40|3880|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|1070
1621600070000|2021-05-21 12:27:50|3879.5|3878|3879.5|3879|3879.5|3879|3879.5|3878|557
1621600080000|2021-05-21 12:28:00|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|498
1621600090000|2021-05-21 12:28:10|3880.5|3879|3880|3879|3880.5|3879|3879.5|3879|291
1621600100000|2021-05-21 12:28:20|3880.5|3879.5|3880|3879|3880.5|3879.5|3880|3879|393
1621600110000|2021-05-21 12:28:30||3879.5||3879.5||3879.5||3879.5|0
1621600120000|2021-05-21 12:28:40|3880.5|3880|3880|3879|3880.5|3880|3880|3879|85
1621600130000|2021-05-21 12:28:50|3880.5|3879.5|3879.5|3879|3880.5|3879.5|3879.5|3879|118
1621600140000|2021-05-21 12:29:00|3879|3878.5|3878.5|3878|3879.5|3879|3878.5|3878|10
1621600160000|2021-05-21 12:29:20|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|134
1621600180000|2021-05-21 12:29:40|3879|3879|3879|3878|3879.5|3879|3878.5|3878|0
1621600190000|2021-05-21 12:29:50|3878.5|3877.5|3877.5|3877|3878.5|3877.5|3877.5|3877|310
1621600200000|2021-05-21 12:30:00|3877|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|95
1621600210000|2021-05-21 12:30:10|3878|3877|3878|3877.5|3878|3877.5|3878|3876.5|149
1621600220000|2021-05-21 12:30:20|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|25
1621600230000|2021-05-21 12:30:30|3877.5|3877|3877.5|3877|3877.5|3877.5|3877.5|3877|1
1621600240000|2021-05-21 12:30:40|3878|3876.5|3877|3876.5|3878|3876.5|3877|3876.5|386
1621600260000|2021-05-21 12:31:00|3877.5|3877|3877|3876|3877.5|3877|3876.5|3876|388
1621600270000|2021-05-21 12:31:10||3876.5||3876.5||3876.5||3876.5|0
1621600300000|2021-05-21 12:31:40|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|344
1621600310000|2021-05-21 12:31:50|3877.5|3877|3878|3877|3878|3877|3877.5|3877|248
1621600320000|2021-05-21 12:32:00||3877.5||3877.5||3877.5||3877|0
1621600330000|2021-05-21 12:32:10|3877.5|3877|3878|3877|3878|3877|3877.5|3876.5|0
1621600340000|2021-05-21 12:32:20|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877.5|397
1621600350000|2021-05-21 12:32:30|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3876.5|250
1621600360000|2021-05-21 12:32:40|||||||||134
1621600380000|2021-05-21 12:33:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|165
1621600390000|2021-05-21 12:33:10|3878|3876.5|3877.5|3877|3878|3877|3877.5|3876.5|150
1621600400000|2021-05-21 12:33:20|3878|3876.5|3877.5|3877|3878|3877.5|3877.5|3876.5|769
1621600420000|2021-05-21 12:33:40|||||||||30
1621600430000|2021-05-21 12:33:50|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877|216
1621600440000|2021-05-21 12:34:00|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876|456
1621600450000|2021-05-21 12:34:10|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|895
1621600460000|2021-05-21 12:34:20|3877|3876|3876.5|3876|3877|3876.5|3876.5|3876|0
1621600470000|2021-05-21 12:34:30|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|105
1621600480000|2021-05-21 12:34:40|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|258
1621600490000|2021-05-21 12:34:50|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|98
1621600500000|2021-05-21 12:35:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|0
1621600510000|2021-05-21 12:35:10|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|81
1621600520000|2021-05-21 12:35:20|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|235
1621600530000|2021-05-21 12:35:30|3878|3877.5|3879|3878|3879|3878.5|3878|3877.5|1526
1621600540000|2021-05-21 12:35:40|3879.5|3878.5|3879.5|3879|3879.5|3879|3879.5|3878.5|91
1621600550000|2021-05-21 12:35:50|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|163
1621600560000|2021-05-21 12:36:00|||||||||14
1621600570000|2021-05-21 12:36:10|3879|3878|3878.5|3878|3879|3878|3878.5|3877.5|0
1621600580000|2021-05-21 12:36:20|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3877.5|0
1621600590000|2021-05-21 12:36:30|3878|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|78
1621600600000|2021-05-21 12:36:40||3877.5||3877.5||3877.5||3877|47
1621600610000|2021-05-21 12:36:50|3877|3877|3877.5|3877|3877.5|3877|3877|3876|1536
1621600630000|2021-05-21 12:37:10|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|215
1621600640000|2021-05-21 12:37:20|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|0
1621600650000|2021-05-21 12:37:30|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|561
1621600660000|2021-05-21 12:37:40|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|953
1621600670000|2021-05-21 12:37:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|65
1621600680000|2021-05-21 12:38:00|3880.5|3880|3880|3879.5|3880.5|3880|3879.5|3879|1069
1621600690000|2021-05-21 12:38:10|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3879|77
1621600700000|2021-05-21 12:38:20|||||||||2
1621600710000|2021-05-21 12:38:30|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|107
1621600720000|2021-05-21 12:38:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|0
1621600730000|2021-05-21 12:38:50|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|129
1621600740000|2021-05-21 12:39:00|3878|3877.5|3878|3877|3878|3877.5|3878|3877|0
1621600750000|2021-05-21 12:39:10|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1621600760000|2021-05-21 12:39:20|3878|3877|3877.5|3877|3878|3877|3877.5|3876.5|0
1621600770000|2021-05-21 12:39:30|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|529
1621600780000|2021-05-21 12:39:40|3877|3876.5|3877|3876.5|3877|3877|3877|3876.5|0
1621600790000|2021-05-21 12:39:50|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|91
1621600800000|2021-05-21 12:40:00|3878|3877|3878|3877.5|3878|3877.5|3878|3877|132
1621600810000|2021-05-21 12:40:10|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|7
1621600830000|2021-05-21 12:40:30|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|166
1621600840000|2021-05-21 12:40:40|3877||3877||3877||3877||0
1621600850000|2021-05-21 12:40:50|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|178
1621600860000|2021-05-21 12:41:00|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|22
1621600870000|2021-05-21 12:41:10|3876.5|3876|3876.5|3876|3877|3876|3876.5|3875.5|91
1621600880000|2021-05-21 12:41:20||3875.5||3876||3876||3875.5|0
1621600890000|2021-05-21 12:41:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|372
1621600900000|2021-05-21 12:41:40||3876||3876.5||3876.5||3876|1107
1621600910000|2021-05-21 12:41:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|218
1621600920000|2021-05-21 12:42:00|||||||||43
1621600940000|2021-05-21 12:42:20|3878|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|510
1621600960000|2021-05-21 12:42:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|36
1621600970000|2021-05-21 12:42:50|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|264
1621600980000|2021-05-21 12:43:00|3878|3877.5|3878|3877.5|3878|3878|3878|3877.5|9
1621601000000|2021-05-21 12:43:20|||||||||180
1621601010000|2021-05-21 12:43:30|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|264
1621601030000|2021-05-21 12:43:50|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|673
1621601070000|2021-05-21 12:44:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|160
1621601090000|2021-05-21 12:44:50|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|815
1621601100000|2021-05-21 12:45:00|3877|3876.5|3875.5|3875|3877|3876.5|3875.5|3875|2314
1621601130000|2021-05-21 12:45:30|3876|3875.5|3875.5|3875|3877|3876|3875.5|3875|1402
1621601140000|2021-05-21 12:45:40|||||||||281
1621601150000|2021-05-21 12:45:50|3876|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|1267
1621601160000|2021-05-21 12:46:00|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|189
1621601170000|2021-05-21 12:46:10|3877|3876.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|837
1621601180000|2021-05-21 12:46:20|3877|3876|3877|3876.5|3877|3876.5|3877|3876|193
1621601190000|2021-05-21 12:46:30|3876.5|3876|3876|3875|3876.5|3876.5|3876|3875|233
1621601200000|2021-05-21 12:46:40|3875.5|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|296
1621601220000|2021-05-21 12:47:00|3876|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3875|763
1621601230000|2021-05-21 12:47:10|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|195
1621601240000|2021-05-21 12:47:20|3876|3875|3875|3874.5|3876|3875|3875|3874.5|969
1621601250000|2021-05-21 12:47:30|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3873.5|466
1621601260000|2021-05-21 12:47:40|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|410
1621601270000|2021-05-21 12:47:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|196
1621601280000|2021-05-21 12:48:00|3875|3874.5|3875.5|3874.5|3875.5|3875|3874.5|3874|1904
1621601300000|2021-05-21 12:48:20|3875|3874|3874|3873|3875|3874|3874|3873|4
1621601310000|2021-05-21 12:48:30||3873.5||3873.5||3873.5||3873.5|0
1621601320000|2021-05-21 12:48:40|3874.5|3874|3875.5|3875|3875.5|3875|3874.5|3874|162
1621601330000|2021-05-21 12:48:50|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|471
1621601340000|2021-05-21 12:49:00|3876|3875|3875.5|3875|3876|3875.5|3875.5|3875|456
1621601350000|2021-05-21 12:49:10|3876|3875.5|3876.5|3875.5|3876.5|3876|3875.5|3875|406
1621601360000|2021-05-21 12:49:20|3877|3876|3877|3876.5|3877|3876.5|3877|3876|1020
1621601370000|2021-05-21 12:49:30|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|173
1621601390000|2021-05-21 12:49:50|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|73
1621601400000|2021-05-21 12:50:00|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3878.5|243
1621601410000|2021-05-21 12:50:10|3879|3878.5|3879|3878|3879.5|3879|3878.5|3877.5|2076
1621601420000|2021-05-21 12:50:20|3879.5|3878.5|3880|3879.5|3880.5|3880|3879.5|3878.5|50
1621601430000|2021-05-21 12:50:30|3880.5|3880|3880.5|3879.5|3881|3880.5|3880|3879.5|456
1621601440000|2021-05-21 12:50:40|3881|3880|3880.5|3880|3881|3880.5|3880.5|3880|368
1621601450000|2021-05-21 12:50:50|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|77
1621601460000|2021-05-21 12:51:00|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|1289
1621601470000|2021-05-21 12:51:10|3879.5|3878.5|3876.5|3876|3879.5|3879|3876.5|3876|1341
1621601480000|2021-05-21 12:51:20|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|402
1621601490000|2021-05-21 12:51:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|550
1621601500000|2021-05-21 12:51:40|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|91
1621601510000|2021-05-21 12:51:50|3876.5|3876.5|3876|3875.5|3877|3876.5|3876|3875.5|121
1621601520000|2021-05-21 12:52:00|3876.5|3876|3876|3875.5|3877|3876.5|3875.5|3875|532
1621601530000|2021-05-21 12:52:10|3876.5|3876|3877.5|3876.5|3877.5|3877|3876|3875.5|377
1621601540000|2021-05-21 12:52:20|3878|3877|3877.5|3876.5|3878|3877.5|3877.5|3876.5|497
1621601550000|2021-05-21 12:52:30||3877||3876.5||3877||3876.5|0
1621601560000|2021-05-21 12:52:40|3878|3877|3878|3877.5|3878.5|3877.5|3878|3877|293
1621601570000|2021-05-21 12:52:50|3878.5|3878|3878.5|3877.5|3879|3878.5|3878.5|3877.5|116
1621601580000|2021-05-21 12:53:00|3878|3878|3878|3877.5|3878.5|3878|3878|3877.5|0
1621601590000|2021-05-21 12:53:10|3878.5||3878||3878.5||3878||700
1621601600000|2021-05-21 12:53:20|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|127
1621601610000|2021-05-21 12:53:30|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|333
1621601620000|2021-05-21 12:53:40|||||||||30
1621601630000|2021-05-21 12:53:50|3878|3878|3878|3877.5|3878|3878|3878|3877.5|768
1621601640000|2021-05-21 12:54:00|3878.5|3878|3878.5|3878|3878.5|3878|3878|3877.5|964
1621601650000|2021-05-21 12:54:10|3878|3877.5|3878.5|3878|3878.5|3878|3877.5|3877|288
1621601660000|2021-05-21 12:54:20|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|236
1621601670000|2021-05-21 12:54:30|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|530
1621601680000|2021-05-21 12:54:40|3879|3878.5|3879|3878|3879|3878.5|3879|3878|0
1621601690000|2021-05-21 12:54:50|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877.5|671
1621601720000|2021-05-21 12:55:20|3879|3878.5|3880|3879|3880|3879.5|3879|3878|701
1621601730000|2021-05-21 12:55:30||3879.5||3879||3879.5||3879|166
1621601740000|2021-05-21 12:55:40|3879.5|3878.5|3879|3878.5|3879.5|3879|3879|3878.5|1244
1621601750000|2021-05-21 12:55:50|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|331
1621601760000|2021-05-21 12:56:00|3879||3879||3879.5||3879||0
1621601770000|2021-05-21 12:56:10|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|148
1621601780000|2021-05-21 12:56:20|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|403
1621601790000|2021-05-21 12:56:30|3879|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|0
1621601800000|2021-05-21 12:56:40|3879|3878|3879.5|3879|3879.5|3879|3879|3878|593
1621601810000|2021-05-21 12:56:50|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|1076
1621601820000|2021-05-21 12:57:00|3881|3879.5|3881.5|3881|3881.5|3881|3881|3879.5|197
1621601830000|2021-05-21 12:57:10|3881|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|136
1621601840000|2021-05-21 12:57:20|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|12
1621601850000|2021-05-21 12:57:30|3881||3880.5||3881||3880.5||136
1621601860000|2021-05-21 12:57:40|||||||||12
1621601870000|2021-05-21 12:57:50|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|909
1621601880000|2021-05-21 12:58:00|3879.5|3879.5|3880.5|3879.5|3880.5|3880|3879.5|3879.5|573
1621601890000|2021-05-21 12:58:10|3880|3879|3880.5|3880|3880.5|3880|3879.5|3878.5|924
1621601900000|2021-05-21 12:58:20|3881|3880.5|3881|3880|3881|3880.5|3881|3880|0
1621601910000|2021-05-21 12:58:30|3881.5|3880.5|3880.5|3879.5|3881.5|3880.5|3880.5|3879.5|220
1621601920000|2021-05-21 12:58:40|3880|3880|3880|3879.5|3880|3880|3880|3879.5|7
1621601930000|2021-05-21 12:58:50|3880.5||3880.5||3880.5||3880.5||0
1621601940000|2021-05-21 12:59:00|3880|3879|3879.5|3879|3880|3879|3879.5|3878.5|90
1621601950000|2021-05-21 12:59:10|||||||||33
1621601960000|2021-05-21 12:59:20|3880|3879.5|3880.5|3880|3880.5|3880|3879.5|3879|894
1621601970000|2021-05-21 12:59:30|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|1192
1621601990000|2021-05-21 12:59:50|3881|3879.5|3881.5|3881|3882|3881|3880|3879.5|1480
1621602000000|2021-05-21 13:00:00|3882|3881.5|3881.5|3880.5|3882|3881.5|3880|3879.5|2316
1621602010000|2021-05-21 13:00:10|3882|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|442
1621602020000|2021-05-21 13:00:20|3881|3881|3882|3881|3882|3881.5|3881|3880.5|1020
1621602030000|2021-05-21 13:00:30|3881.5|3881.5|3882|3881|3882|3881.5|3881.5|3880.5|243
1621602040000|2021-05-21 13:00:40|3881.5|3881.5|3881|3880.5|3882|3881.5|3881|3880.5|540
1621602050000|2021-05-21 13:00:50|3881.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3879.5|345
1621602070000|2021-05-21 13:01:10|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|299
1621602080000|2021-05-21 13:01:20|3882|3881.5|3883.5|3883|3883.5|3883|3881.5|3881|5852
1621602090000|2021-05-21 13:01:30|3883|3882.5|3883.5|3882.5|3883.5|3883|3882.5|3882|575
1621602100000|2021-05-21 13:01:40|3884|3883|3884|3883.5|3884|3883.5|3883.5|3883|60
1621602110000|2021-05-21 13:01:50|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3882.5|315
1621602120000|2021-05-21 13:02:00|3884|3883.5|3884|3883.5|3884.5|3884|3884|3883|278
1621602140000|2021-05-21 13:02:20|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883|872
1621602150000|2021-05-21 13:02:30|3884.5||3884.5||3884.5||3884.5||0
1621602160000|2021-05-21 13:02:40|3885|3884|3885|3884.5|3885|3884.5|3884.5|3883.5|1334
1621602180000|2021-05-21 13:03:00|3884.5|3884|3885.5|3885|3885.5|3885|3884.5|3884|624
1621602190000|2021-05-21 13:03:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|311
1621602200000|2021-05-21 13:03:20|3885||3884.5||3885||3884.5||225
1621602210000|2021-05-21 13:03:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|516
1621602220000|2021-05-21 13:03:40|||||||||2
1621602230000|2021-05-21 13:03:50|3885.5|3885|3886|3885.5|3886.5|3886|3885|3885|1541
1621602240000|2021-05-21 13:04:00|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|1252
1621602250000|2021-05-21 13:04:10|3885.5|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|683
1621602260000|2021-05-21 13:04:20|3885.5|3885|3886|3885.5|3886|3885.5|3885|3885|1484
1621602270000|2021-05-21 13:04:30|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|472
1621602280000|2021-05-21 13:04:40|3886.5|3886|3885|3884.5|3886.5|3886|3885|3884.5|2056
1621602290000|2021-05-21 13:04:50|3884.5|3884|3885.5|3884.5|3885.5|3885|3884.5|3884|1254
1621602300000|2021-05-21 13:05:00|3886|3885|3885.5|3885|3886|3885|3885.5|3885|0
1621602310000|2021-05-21 13:05:10|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|519
1621602320000|2021-05-21 13:05:20|3884.5|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|302
1621602330000|2021-05-21 13:05:30|||||||||540
1621602340000|2021-05-21 13:05:40|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|800
1621602360000|2021-05-21 13:06:00|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|87
1621602370000|2021-05-21 13:06:10||3882||3882||3882||3881.5|104
1621602380000|2021-05-21 13:06:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|300
1621602390000|2021-05-21 13:06:30|||||||||190
1621602400000|2021-05-21 13:06:40|||||||||78
1621602410000|2021-05-21 13:06:50|||||||||82
1621602420000|2021-05-21 13:07:00|3882|3881.5|3882|3881|3882|3881.5|3882|3881|363
1621602430000|2021-05-21 13:07:10|3881.5|3881.5|3881.5|3880.5|3881.5|3881.5|3881.5|3880.5|0
1621602440000|2021-05-21 13:07:20|3881|3881|3881|3880|3881|3881|3881|3880|0
1621602450000|2021-05-21 13:07:30|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|353
1621602460000|2021-05-21 13:07:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621602470000|2021-05-21 13:07:50|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|18
1621602480000|2021-05-21 13:08:00|3879.5|3879|3879|3878|3879.5|3879.5|3879|3878|91
1621602490000|2021-05-21 13:08:10|3879.5|3878.5|3879.5|3879|3880|3879|3879.5|3878.5|606
1621602500000|2021-05-21 13:08:20|||||||||1
1621602520000|2021-05-21 13:08:40|3880|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|2035
1621602530000|2021-05-21 13:08:50|||||||||1
1621602540000|2021-05-21 13:09:00|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|152
1621602570000|2021-05-21 13:09:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|205
1621602580000|2021-05-21 13:09:40|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|377
1621602590000|2021-05-21 13:09:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|523
1621602600000|2021-05-21 13:10:00|3881|3880.5|3881.5|3881|3881.5|3881|3880.5|3880|581
1621602610000|2021-05-21 13:10:10|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|223
1621602630000|2021-05-21 13:10:30|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|112
1621602640000|2021-05-21 13:10:40|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|883
1621602650000|2021-05-21 13:10:50|3884.5|3884|3884.5|3884|3884.5|3884|3884|3883.5|1547
1621602660000|2021-05-21 13:11:00|3884|3883.5|3882.5|3882|3884.5|3883.5|3882.5|3882|789
1621602670000|2021-05-21 13:11:10|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|321
1621602680000|2021-05-21 13:11:20|3883.5||3883||3883.5||3883||31
1621602690000|2021-05-21 13:11:30||3882||3882.5||3882.5||3882|1025
1621602700000|2021-05-21 13:11:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881|390
1621602710000|2021-05-21 13:11:50|3882|3881|3881.5|3880.5|3882|3881|3881|3880.5|340
1621602720000|2021-05-21 13:12:00||3881||3881||3881||3881|0
1621602730000|2021-05-21 13:12:10|3882|3881.5|3882|3881|3882|3881.5|3882|3881|565
1621602740000|2021-05-21 13:12:20|3881.5|3881.5|3882|3881.5|3882.5|3882|3881.5|3881.5|231
1621602750000|2021-05-21 13:12:30|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|0
1621602760000|2021-05-21 13:12:40|3882|3881.5|3882|3881|3882|3881.5|3882|3881|70
1621602770000|2021-05-21 13:12:50|3882.5|3881.5|3882|3881.5|3882.5|3882|3882|3881.5|835
1621602780000|2021-05-21 13:13:00|3882.5|3881|3882.5|3882|3882.5|3882|3882.5|3881|82
1621602790000|2021-05-21 13:13:10|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|3
1621602800000|2021-05-21 13:13:20|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|140
1621602810000|2021-05-21 13:13:30|3883.5||3883.5||3883.5||3883.5||0
1621602820000|2021-05-21 13:13:40|3883||3883||3883||3883||0
1621602830000|2021-05-21 13:13:50|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|313
1621602840000|2021-05-21 13:14:00|3883|3882|3882.5|3882|3883|3882|3882.5|3882|0
1621602850000|2021-05-21 13:14:10|3882|3881.5|3881|3880.5|3882|3881.5|3881|3880|240
1621602860000|2021-05-21 13:14:20||3880||3880||3880||3880|0
1621602870000|2021-05-21 13:14:30|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|1061
1621602890000|2021-05-21 13:14:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|635
1621602900000|2021-05-21 13:15:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|39
1621602920000|2021-05-21 13:15:20|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|52
1621602930000|2021-05-21 13:15:30|3881|3881|3881.5|3881|3881.5|3881|3881|3881|288
1621602950000|2021-05-21 13:15:50|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|301
1621602960000|2021-05-21 13:16:00|3881.5|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|406
1621602970000|2021-05-21 13:16:10|3881|3880|3881|3880|3881|3880.5|3881|3880|3
1621602980000|2021-05-21 13:16:20||3880.5||3880||3880.5||3880|0
1621602990000|2021-05-21 13:16:30|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|881
1621603010000|2021-05-21 13:16:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|205
1621603020000|2021-05-21 13:17:00|3880|3879.5|3881|3880.5|3881|3880.5|3880|3879|842
1621603030000|2021-05-21 13:17:10||3880||3880||3880||3880|0
1621603040000|2021-05-21 13:17:20|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|883
1621603050000|2021-05-21 13:17:30|3880|3880|3880|3879.5|3880|3880|3880|3879.5|0
1621603060000|2021-05-21 13:17:40|3879.5|3879|3879.5|3879|3880|3879|3879.5|3879|91
1621603070000|2021-05-21 13:17:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|3
1621603080000|2021-05-21 13:18:00|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|478
1621603090000|2021-05-21 13:18:10|3879|3878|3878.5|3878|3879|3878|3878.5|3878|91
1621603100000|2021-05-21 13:18:20|3879|3878.5|3879|3878|3879|3878.5|3879|3878|172
1621603110000|2021-05-21 13:18:30|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|2
1621603120000|2021-05-21 13:18:40|3879|3878|3879.5|3879|3879.5|3879|3879|3878|286
1621603130000|2021-05-21 13:18:50|3880|3879.5|3878.5|3878|3880|3879.5|3878.5|3877.5|383
1621603140000|2021-05-21 13:19:00|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|24
1621603150000|2021-05-21 13:19:10|3878|3877|3877.5|3877|3878|3877.5|3877.5|3877|154
1621603160000|2021-05-21 13:19:20|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|892
1621603170000|2021-05-21 13:19:30|3878|3877.5|3877|3876.5|3878|3877.5|3877|3876.5|1256
1621603190000|2021-05-21 13:19:50|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|391
1621603200000|2021-05-21 13:20:00|3877|3876.5|3878|3877.5|3878.5|3878|3877|3876.5|1034
1621603210000|2021-05-21 13:20:10|3878.5|3878|3878|3877|3879|3878.5|3878|3877|550
1621603220000|2021-05-21 13:20:20||3877.5||3877.5||3877.5||3877.5|0
1621603230000|2021-05-21 13:20:30|3878.5|3878|3878|3877|3878.5|3878|3878|3877|233
1621603240000|2021-05-21 13:20:40|3877.5|3877.5|3878|3877.5|3878|3877.5|3877.5|3877.5|180
1621603250000|2021-05-21 13:20:50|||||||||700
1621603260000|2021-05-21 13:21:00|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|125
1621603270000|2021-05-21 13:21:10|3876.5|3876|3877.5|3877|3877.5|3877|3876.5|3876|163
1621603280000|2021-05-21 13:21:20|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|0
1621603290000|2021-05-21 13:21:30||3876||3876.5||3876.5||3876|0
1621603300000|2021-05-21 13:21:40|3877.5|3877|3877|3876|3877.5|3877|3877|3876|1399
1621603310000|2021-05-21 13:21:50|3877.5|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|228
1621603330000|2021-05-21 13:22:10|3877.5|3877|3878.5|3878|3878.5|3878|3877.5|3877|1478
1621603340000|2021-05-21 13:22:20|3878|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|174
1621603350000|2021-05-21 13:22:30|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|76
1621603360000|2021-05-21 13:22:40|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|122
1621603370000|2021-05-21 13:22:50||3876.5||3877||3877||3876.5|115
1621603380000|2021-05-21 13:23:00|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|262
1621603390000|2021-05-21 13:23:10|3877.5|3877|3877.5|3877|3877.5|3877.5|3877.5|3877|140
1621603400000|2021-05-21 13:23:20|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|395
1621603410000|2021-05-21 13:23:30|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|93
1621603420000|2021-05-21 13:23:40|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|453
1621603430000|2021-05-21 13:23:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|488
1621603440000|2021-05-21 13:24:00|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|28
1621603450000|2021-05-21 13:24:10|3876|3875.5|3877|3876.5|3877|3876.5|3876|3875|1359
1621603460000|2021-05-21 13:24:20|3876.5|3876|3877|3876|3877|3876.5|3876.5|3876|350
1621603480000|2021-05-21 13:24:40||3876.5||3876.5||3876.5||3876.5|0
1621603490000|2021-05-21 13:24:50|3877.5|3877|3877|3876.5|3878|3877.5|3877|3876.5|1239
1621603500000|2021-05-21 13:25:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|342
1621603510000|2021-05-21 13:25:10|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|593
1621603520000|2021-05-21 13:25:20|3877.5|3877|3877.5|3877|3877.5|3877.5|3877.5|3877|0
1621603530000|2021-05-21 13:25:30|3877|3876.5|3876|3875.5|3877|3876.5|3876|3875.5|335
1621603550000|2021-05-21 13:25:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3874.5|7
1621603560000|2021-05-21 13:26:00|3876|3875.5|3877|3876.5|3877|3876.5|3875.5|3875|2918
1621603570000|2021-05-21 13:26:10|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3875.5|166
1621603580000|2021-05-21 13:26:20||3875.5||3876||3876||3875.5|0
1621603590000|2021-05-21 13:26:30|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875|747
1621603600000|2021-05-21 13:26:40|3876.5||3876||3876.5||3876||0
1621603610000|2021-05-21 13:26:50|3875.5|3875|3875.5|3875|3875.5|3875|3875|3874.5|387
1621603620000|2021-05-21 13:27:00|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|976
1621603630000|2021-05-21 13:27:10|3875.5|3875.5|3874.5|3874|3875.5|3875.5|3874|3873.5|1091
1621603640000|2021-05-21 13:27:20|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|893
1621603650000|2021-05-21 13:27:30|3876|3875.5|3874.5|3873.5|3876|3875.5|3874.5|3873.5|472
1621603660000|2021-05-21 13:27:40|3875|3874|3874|3873.5|3875|3874.5|3873.5|3873|1600
1621603670000|2021-05-21 13:27:50|3873.5|3873|3874|3873|3874|3873.5|3873|3872.5|320
1621603680000|2021-05-21 13:28:00|3873.5|3873.5|3873.5|3873|3874|3873.5|3873.5|3872.5|253
1621603690000|2021-05-21 13:28:10|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|0
1621603700000|2021-05-21 13:28:20|3874.5|3874|3875|3874|3875.5|3874.5|3874.5|3874|825
1621603710000|2021-05-21 13:28:30|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|0
1621603720000|2021-05-21 13:28:40|3874.5|3873.5|3875|3874|3875|3874|3874|3873.5|113
1621603730000|2021-05-21 13:28:50|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874.5|254
1621603740000|2021-05-21 13:29:00|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|1149
1621603750000|2021-05-21 13:29:10|3875.5|3875.5|3877.5|3876.5|3877.5|3877|3875.5|3875.5|1269
1621603760000|2021-05-21 13:29:20|3877|3876|3877|3876.5|3877.5|3876.5|3877|3876|171
1621603770000|2021-05-21 13:29:30|3877.5|3877|3878|3877|3878|3877.5|3877|3876.5|77
1621603780000|2021-05-21 13:29:40|3878.5|3877.5|3879|3878|3879|3878.5|3878.5|3877.5|553
1621603790000|2021-05-21 13:29:50|3878.5|3877.5|3878.5|3878|3878.5|3878|3878|3877|260
1621603800000|2021-05-21 13:30:00|3879|3878.5|3882|3881.5|3883.5|3883|3879|3878.5|5665
1621603810000|2021-05-21 13:30:10|3881.5|3881|3880|3879|3881.5|3881.5|3878.5|3878|1347
1621603820000|2021-05-21 13:30:20|3879.5|3878.5|3880|3879.5|3880|3879.5|3878.5|3878|676
1621603830000|2021-05-21 13:30:30|3880.5|3879|3882|3881.5|3882|3881.5|3880|3879|1600
1621603840000|2021-05-21 13:30:40|3882.5|3882|3882|3881.5|3882.5|3882|3881|3880.5|2453
1621603850000|2021-05-21 13:30:50|3882.5|3882|3881|3880.5|3884|3883|3881|3880.5|995
1621603860000|2021-05-21 13:31:00|3880.5|3880|3881|3880|3881|3880.5|3880.5|3879.5|215
1621603870000|2021-05-21 13:31:10|3880.5|3879.5|3879.5|3879|3880.5|3879.5|3879.5|3879|210
1621603880000|2021-05-21 13:31:20|3879|3878.5|3876|3875.5|3879|3878.5|3876|3875|629
1621603890000|2021-05-21 13:31:30|3875.5|3875|3874|3873|3876|3875|3874|3873|738
1621603900000|2021-05-21 13:31:40|3873.5|3873.5|3873.5|3872.5|3874.5|3873.5|3873|3872.5|686
1621603910000|2021-05-21 13:31:50|3874|3873|3873.5|3872.5|3875|3874.5|3873.5|3872.5|525
1621603920000|2021-05-21 13:32:00|3874|3873|3875|3874|3875.5|3874.5|3873|3872.5|1010
1621603930000|2021-05-21 13:32:10|3874.5|3873.5|3871|3870.5|3875|3874.5|3871|3870.5|505
1621603940000|2021-05-21 13:32:20|3871.5|3871|3875.5|3874.5|3880.5|3880|3871.5|3871|22581
1621603950000|2021-05-21 13:32:30|3875|3875|3878.5|3878|3879.5|3879|3875|3874.5|2923
1621603960000|2021-05-21 13:32:40|3879|3877.5|3880.5|3880|3881|3880.5|3878.5|3877.5|2951
1621603970000|2021-05-21 13:32:50|3881|3879.5|3879.5|3878.5|3881|3880|3879.5|3878.5|1058
1621603980000|2021-05-21 13:33:00|3879|3879|3877.5|3877|3879|3879|3877.5|3876.5|2522
1621603990000|2021-05-21 13:33:10|3877|3876.5|3878.5|3877.5|3878.5|3878|3877|3876|1461
1621604000000|2021-05-21 13:33:20|3878|3878|3876.5|3876|3878.5|3878|3876.5|3875.5|345
1621604010000|2021-05-21 13:33:30|3876|3875.5|3876.5|3876|3877|3876|3876|3875|53
1621604020000|2021-05-21 13:33:40|3877|3876.5|3877|3876|3877.5|3876.5|3876.5|3875.5|152
1621604030000|2021-05-21 13:33:50|3876.5|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3874.5|0
1621604040000|2021-05-21 13:34:00|3876|3874.5|3874|3873|3876|3874.5|3874|3873|232
1621604050000|2021-05-21 13:34:10|3874.5|3873.5|3873.5|3873|3874.5|3874|3873.5|3873|1449
1621604060000|2021-05-21 13:34:20|3873|3872.5|3873|3872.5|3873|3872.5|3872|3871|1288
1621604070000|2021-05-21 13:34:30|3873.5|3873|3875.5|3874|3875.5|3875|3873.5|3872.5|1256
1621604080000|2021-05-21 13:34:40|3875|3874.5|3876|3875.5|3876|3875.5|3874.5|3873.5|1739
1621604090000|2021-05-21 13:34:50|3876.5|3876|3876.5|3876|3878|3877|3876.5|3876|3470
1621604100000|2021-05-21 13:35:00|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3875.5|3875|165
1621604110000|2021-05-21 13:35:10|3876|3876|3875|3874.5|3877.5|3876.5|3875|3874|953
1621604120000|2021-05-21 13:35:20||3874||3874||3874.5||3874|0
1621604130000|2021-05-21 13:35:30|3875.5|3873.5|3876|3875.5|3876|3875.5|3875.5|3873.5|1107
1621604140000|2021-05-21 13:35:40|3875.5|3875|3876.5|3876|3878|3877|3875.5|3874.5|1291
1621604150000|2021-05-21 13:35:50|3877|3876.5|3877.5|3876.5|3878|3877|3877|3876.5|87
1621604160000|2021-05-21 13:36:00|3878|3876|3878|3877|3878.5|3878|3877.5|3876|1889
1621604170000|2021-05-21 13:36:10|3877.5|3876.5|3876.5|3875.5|3877.5|3876.5|3876.5|3875.5|1526
1621604180000|2021-05-21 13:36:20|3876|3876|3876|3875.5|3876|3876|3876|3874.5|0
1621604190000|2021-05-21 13:36:30|3876.5|3876|3878|3877.5|3878|3877.5|3876.5|3876|402
1621604200000|2021-05-21 13:36:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|635
1621604210000|2021-05-21 13:36:50|3878|3877.5|3878|3877.5|3879|3878|3878|3877|924
1621604220000|2021-05-21 13:37:00|3878.5|3877|3878.5|3877.5|3878.5|3877.5|3878|3877|120
1621604230000|2021-05-21 13:37:10|3878|3878|3879|3878.5|3879.5|3878.5|3878|3877.5|817
1621604240000|2021-05-21 13:37:20|3879.5|3879|3880.5|3879.5|3881|3880.5|3879.5|3879|792
1621604250000|2021-05-21 13:37:30|3881|3880|3880.5|3879.5|3881|3880.5|3880.5|3879.5|675
1621604260000|2021-05-21 13:37:40|3880|3880|3880.5|3880|3880.5|3880|3880|3879.5|0
1621604270000|2021-05-21 13:37:50|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|389
1621604280000|2021-05-21 13:38:00|3880.5|3879.5|3881|3880.5|3881.5|3881|3880|3879.5|593
1621604290000|2021-05-21 13:38:10|3881.5|3880|3881|3880|3882.5|3882|3881|3880|2388
1621604300000|2021-05-21 13:38:20||3880.5||3880||3880.5||3880|2
1621604310000|2021-05-21 13:38:30|3880.5|3880.5|3881|3880.5|3881.5|3881|3880.5|3880.5|167
1621604320000|2021-05-21 13:38:40|3881.5|3881|3883|3882.5|3883|3882.5|3881|3881|3516
1621604330000|2021-05-21 13:38:50|3883.5|3883|3883.5|3882.5|3884|3883.5|3883.5|3882.5|262
1621604340000|2021-05-21 13:39:00|3883|3882|3882.5|3881.5|3883|3882.5|3881.5|3880.5|1921
1621604350000|2021-05-21 13:39:10|3882|3882|3883|3882|3883|3882.5|3881.5|3881|586
1621604360000|2021-05-21 13:39:20|3882.5|3881.5|3881.5|3880.5|3882.5|3882|3881.5|3880.5|1341
1621604370000|2021-05-21 13:39:30|3881|3881|3881|3880|3881|3881|3880.5|3879.5|901
1621604380000|2021-05-21 13:39:40|3881.5|3880.5|3882|3881.5|3882.5|3882|3881.5|3880.5|3060
1621604390000|2021-05-21 13:39:50|3882.5|3881|3882.5|3882|3883|3882|3882|3881|1636
1621604400000|2021-05-21 13:40:00|3883|3882.5|3885|3884.5|3887|3886|3882.5|3882|11578
1621604410000|2021-05-21 13:40:10|3885.5|3885|3887.5|3887|3888|3887|3885.5|3885|4550
1621604420000|2021-05-21 13:40:20|3887|3886.5|3886|3885|3887|3886.5|3886|3885|1252
1621604430000|2021-05-21 13:40:30|3885.5|3884.5|3887|3886|3887.5|3886.5|3885.5|3884.5|1814
1621604440000|2021-05-21 13:40:40|3886.5|3885.5|3886|3885.5|3887|3886|3886|3885|1371
1621604450000|2021-05-21 13:40:50|3886.5|3886|3886.5|3886|3887|3886|3886|3885.5|289
1621604460000|2021-05-21 13:41:00|3886|3885.5|3890.5|3889.5|3890.5|3890|3886|3885.5|6952
1621604470000|2021-05-21 13:41:10|3890|3890|3891.5|3890.5|3891.5|3890.5|3889.5|3888.5|3504
1621604480000|2021-05-21 13:41:20|3891|3891|3893|3892.5|3893|3892.5|3891|3891|1224
1621604490000|2021-05-21 13:41:30|3892.5|3892|3892|3891.5|3893|3892.5|3892|3891.5|6481
1621604500000|2021-05-21 13:41:40|3892.5|3892|3894.5|3894|3894.5|3894|3892|3892|5802
1621604510000|2021-05-21 13:41:50|3895|3894.5|3893.5|3893|3895|3894.5|3893.5|3893|2102
1621604520000|2021-05-21 13:42:00|3893|3892.5|3892.5|3891.5|3894|3893|3892.5|3891.5|1054
1621604530000|2021-05-21 13:42:10|3893|3892|3891.5|3890.5|3893|3892|3891.5|3890.5|1076
1621604540000|2021-05-21 13:42:20|3891|3890|3892.5|3891.5|3892.5|3892|3891|3890|1460
1621604550000|2021-05-21 13:42:30|3893|3892|3893.5|3893|3894.5|3893.5|3892.5|3892|4994
1621604560000|2021-05-21 13:42:40|3893|3892.5|3893.5|3893|3895|3894.5|3893|3892.5|5697
1621604570000|2021-05-21 13:42:50|3893|3892.5|3892|3891|3893|3892.5|3891.5|3891|1706
1621604580000|2021-05-21 13:43:00|3892.5|3891.5|3891|3890.5|3893|3892.5|3891|3890.5|1706
1621604590000|2021-05-21 13:43:10|3890.5|3890|3891|3890|3891|3890|3889.5|3888.5|2988
1621604600000|2021-05-21 13:43:20|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890.5|1036
1621604610000|2021-05-21 13:43:30||3890||3890.5||3890.5||3890|727
1621604620000|2021-05-21 13:43:40|3891.5|3891|3891|3890.5|3891.5|3891|3890.5|3890|2045
1621604630000|2021-05-21 13:43:50|3891.5|3891|3892|3891|3893.5|3893|3891.5|3891|2269
1621604640000|2021-05-21 13:44:00|3891.5|3890.5|3890|3889.5|3891.5|3890.5|3889.5|3889|1054
1621604650000|2021-05-21 13:44:10|3889.5|3889|3890|3889|3890.5|3889.5|3889.5|3889|1062
1621604660000|2021-05-21 13:44:20|3889.5|3888.5|3890|3889.5|3890.5|3889.5|3889|3888.5|997
1621604670000|2021-05-21 13:44:30|3890.5|3890|3890.5|3890|3891.5|3890.5|3890|3889.5|2438
1621604680000|2021-05-21 13:44:40|3891|3890.5|3890.5|3890|3891.5|3891|3890.5|3890|1916
1621604690000|2021-05-21 13:44:50|3890|3889.5|3891|3890|3891.5|3890.5|3890|3889|2717
1621604700000|2021-05-21 13:45:00|3890.5|3889.5|3890|3889.5|3891|3890|3889|3888.5|509
1621604710000|2021-05-21 13:45:10|3890.5|3890|3892|3891|3892|3891|3890.5|3889.5|4535
1621604720000|2021-05-21 13:45:20|3891.5|3891.5|3892|3891.5|3893.5|3893|3891.5|3891|1784
1621604730000|2021-05-21 13:45:30|3892.5|3891|3892|3891|3894|3893.5|3891|3890.5|4546
1621604740000|2021-05-21 13:45:40|3891.5|3890.5|3891|3890|3891.5|3891|3889|3888|1968
1621604750000|2021-05-21 13:45:50|3890.5|3890.5|3889|3888.5|3891|3890.5|3888.5|3888|1428
1621604760000|2021-05-21 13:46:00|3889.5|3889|3891|3890|3891|3890|3888|3887|3809
1621604770000|2021-05-21 13:46:10|3891.5|3890.5|3892|3891|3892.5|3892|3891|3890|2025
1621604780000|2021-05-21 13:46:20|3892.5|3891.5|3892|3891.5|3893.5|3893|3891|3890.5|410
1621604790000|2021-05-21 13:46:30|3892.5|3891|3893|3892|3893|3892.5|3892.5|3891|4303
1621604800000|2021-05-21 13:46:40|3893.5|3892.5|3894|3893|3894.5|3894|3893.5|3892.5|2256
1621604810000|2021-05-21 13:46:50|3893.5|3892.5|3892|3891.5|3894|3893|3892|3891.5|5262
1621604820000|2021-05-21 13:47:00|3892.5|3892|3894.5|3893.5|3895|3894|3892.5|3892|5700
1621604830000|2021-05-21 13:47:10|3895|3894|3895|3894.5|3895|3894.5|3894|3893|4092
1621604840000|2021-05-21 13:47:20|3894.5|3894|3894|3893.5|3895|3894.5|3894|3893|1721
1621604850000|2021-05-21 13:47:30|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3892.5|3892|260
1621604860000|2021-05-21 13:47:40|3894|3893|3892.5|3892|3894.5|3893.5|3892.5|3892|2147
1621604870000|2021-05-21 13:47:50|3892|3891.5|3894|3893|3894|3893.5|3892|3891|4678
1621604880000|2021-05-21 13:48:00|3893|3892.5|3893.5|3892.5|3894|3893.5|3893|3892.5|3619
1621604890000|2021-05-21 13:48:10|3893|3893|3892|3891|3893.5|3893|3892|3891|1893
1621604900000|2021-05-21 13:48:20|3891.5|3890.5|3892|3890.5|3892|3891|3891.5|3890.5|0
1621604910000|2021-05-21 13:48:30|3891.5|3891|3892|3891.5|3892.5|3892|3891.5|3890.5|4736
1621604920000|2021-05-21 13:48:40|3892.5|3892|3893|3892.5|3893.5|3893|3892.5|3892|1010
1621604930000|2021-05-21 13:48:50|3894|3893|3895|3894|3895|3894.5|3893.5|3893|2384
1621604940000|2021-05-21 13:49:00|3894.5|3893.5|3894.5|3894|3894.5|3894|3893.5|3893|4145
1621604950000|2021-05-21 13:49:10|3895|3894.5|3895|3894.5|3895.5|3894.5|3894.5|3894|1225
1621604960000|2021-05-21 13:49:20|3894.5|3894|3894.5|3893.5|3895.5|3894.5|3894|3893|1807
1621604970000|2021-05-21 13:49:30|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|3296
1621604980000|2021-05-21 13:49:40|3895|3895|3895|3894.5|3896|3895|3895|3894.5|1575
1621604990000|2021-05-21 13:49:50|3895.5|3895|3896|3895|3896.5|3896|3895.5|3895|2884
1621605000000|2021-05-21 13:50:00|3895.5|3895.5|3896.5|3896|3897.5|3897|3895.5|3895.5|4856
1621605010000|2021-05-21 13:50:10|3896|3895.5|3896|3895|3896.5|3896|3896|3895|1351
1621605020000|2021-05-21 13:50:20|3895.5|3894.5|3893.5|3893|3895.5|3894.5|3892.5|3892|2076
1621605030000|2021-05-21 13:50:30|3893|3892.5|3892|3891|3893|3892.5|3892|3891|580
1621605040000|2021-05-21 13:50:40|3891.5|3890.5|3891|3890|3891.5|3891|3890|3889|2435
1621605050000|2021-05-21 13:50:50|3891.5|3890.5|3892.5|3892|3893|3892.5|3891.5|3890.5|3110
1621605060000|2021-05-21 13:51:00|3893|3891.5|3894.5|3893.5|3894.5|3894|3893|3891.5|3540
1621605070000|2021-05-21 13:51:10|3895|3894|3895.5|3895|3896|3895|3895|3894|1086
1621605080000|2021-05-21 13:51:20|3896|3895.5|3896.5|3896|3897.5|3896.5|3896|3895.5|4521
1621605090000|2021-05-21 13:51:30|3896|3895.5|3896|3895|3896.5|3896|3896|3895|845
1621605100000|2021-05-21 13:51:40|3896.5|3895.5|3895.5|3895|3897|3896|3895.5|3895|4226
1621605110000|2021-05-21 13:51:50|3895|3894.5|3895.5|3895|3896.5|3895.5|3895|3894.5|1419
1621605120000|2021-05-21 13:52:00|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895.5|3266
1621605130000|2021-05-21 13:52:10|3897.5|3897|3897|3896.5|3898|3897|3897|3896.5|1726
1621605140000|2021-05-21 13:52:20|3897.5|3897|3899.5|3898.5|3899.5|3899|3897.5|3897|4963
1621605150000|2021-05-21 13:52:30|3899|3899|3899.5|3899|3900|3899.5|3899|3898.5|4201
1621605160000|2021-05-21 13:52:40|3899|3898.5|3900|3899.5|3901|3900.5|3899|3898|18061
1621605170000|2021-05-21 13:52:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898|1475
1621605180000|2021-05-21 13:53:00|3899.5|3898|3900|3899.5|3901|3900|3899.5|3898|2418
1621605190000|2021-05-21 13:53:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2382
1621605200000|2021-05-21 13:53:20|3899.5|3899|3899|3898|3900|3899.5|3898.5|3897.5|1640
1621605210000|2021-05-21 13:53:30|3898.5|3898.5|3899|3898.5|3899.5|3899|3898.5|3898|114
1621605220000|2021-05-21 13:53:40|3899.5|3899|3901|3900.5|3901|3900.5|3899|3898.5|9439
1621605230000|2021-05-21 13:53:50|3900.5|3899.5|3898|3897|3900.5|3900|3898|3897|1937
1621605240000|2021-05-21 13:54:00|3898.5|3897.5|3898.5|3897.5|3899.5|3898.5|3898|3897.5|824
1621605250000|2021-05-21 13:54:10|3898|3897|3896|3895.5|3898.5|3897.5|3896|3895|1277
1621605260000|2021-05-21 13:54:20|3895.5|3895|3894|3893|3895.5|3895|3894|3893|1497
1621605270000|2021-05-21 13:54:30|3894.5|3893.5|3895.5|3895|3896|3895|3894.5|3893.5|1263
1621605280000|2021-05-21 13:54:40|3895|3894.5|3895|3894.5|3895.5|3894.5|3895|3894|1241
1621605290000|2021-05-21 13:54:50|3895.5|3895|3894.5|3894|3896|3895|3894|3893.5|1259
1621605300000|2021-05-21 13:55:00|3895|3893.5|3896.5|3896|3896.5|3896|3894.5|3893.5|3699
1621605310000|2021-05-21 13:55:10|3896|3895.5|3896|3895.5|3897|3896|3896|3895.5|1219
1621605320000|2021-05-21 13:55:20|3896.5|3896|3898.5|3897.5|3899|3898.5|3896.5|3896|1930
1621605330000|2021-05-21 13:55:30|3898|3897|3897.5|3896.5|3898|3897.5|3897.5|3896.5|25
1621605340000|2021-05-21 13:55:40|3897|3896|3897.5|3897|3897.5|3897|3896.5|3896|1111
1621605350000|2021-05-21 13:55:50|3898|3897.5|3897|3896|3898|3897.5|3896.5|3896|1498
1621605360000|2021-05-21 13:56:00|3897.5|3896.5|3896.5|3896|3897.5|3897|3896.5|3896|413
1621605370000|2021-05-21 13:56:10|3896|3895.5|3896|3895.5|3896.5|3895.5|3895.5|3895|3419
1621605380000|2021-05-21 13:56:20|3895.5|3895|3895|3894.5|3896|3895|3895|3894|2627
1621605390000|2021-05-21 13:56:30|3895.5|3895|3896|3895|3896.5|3895.5|3895.5|3895|638
1621605400000|2021-05-21 13:56:40|3896.5|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|1691
1621605410000|2021-05-21 13:56:50|3895.5|3895|3894.5|3894|3895.5|3895|3894.5|3894|1843
1621605420000|2021-05-21 13:57:00|3895|3894.5|3894.5|3894|3895.5|3895|3894.5|3894|1168
1621605430000|2021-05-21 13:57:10|3895|3894.5|3895.5|3895|3896|3895.5|3895|3894|1491
1621605440000|2021-05-21 13:57:20|3895|3894.5|3896|3895|3896|3895|3894.5|3894|1799
1621605450000|2021-05-21 13:57:30|3895.5|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|293
1621605460000|2021-05-21 13:57:40|3895.5|3895|3895.5|3895|3896|3895|3895.5|3894.5|1844
1621605470000|2021-05-21 13:57:50|3896|3894.5|3896.5|3895.5|3896.5|3895.5|3895.5|3894.5|1578
1621605480000|2021-05-21 13:58:00|3897|3895|3897|3896|3897|3896|3896.5|3895|1026
1621605490000|2021-05-21 13:58:10|3897.5|3896.5|3898|3897|3898|3897|3897|3896.5|4482
1621605500000|2021-05-21 13:58:20|3897.5|3896.5|3897.5|3896.5|3898|3897|3897.5|3896.5|1263
1621605510000|2021-05-21 13:58:30|3897|3897|3897.5|3897|3898|3897|3897|3896.5|345
1621605520000|2021-05-21 13:58:40|3898.5|3897.5|3898|3897.5|3898.5|3898|3897.5|3897|2808
1621605530000|2021-05-21 13:58:50|3897.5|3897|3897.5|3896.5|3898|3897|3897|3896.5|1248
1621605540000|2021-05-21 13:59:00|3897|3897|3897.5|3897|3898|3897|3897|3896.5|114
1621605550000|2021-05-21 13:59:10|3898.5|3897.5|3898|3897.5|3898.5|3897.5|3897.5|3897|1318
1621605560000|2021-05-21 13:59:20|3897.5|3897|3898|3897.5|3898.5|3897.5|3897.5|3897|1311
1621605570000|2021-05-21 13:59:30|3897.5|3897|3896|3895.5|3897.5|3897|3896|3895.5|416
1621605580000|2021-05-21 13:59:40|3896.5|3895|3895|3894|3896.5|3895.5|3895|3894|1388
1621605590000|2021-05-21 13:59:50|3895.5|3894.5|3893.5|3892.5|3895.5|3894.5|3893.5|3892|3936
1621605600000|2021-05-21 14:00:00|3893|3892|3891|3890|3894.5|3894|3891|3890|1667
1621605610000|2021-05-21 14:00:10|3891.5|3890.5|3894|3893.5|3894.5|3893.5|3891.5|3890.5|984
1621605620000|2021-05-21 14:00:20|3894.5|3893|3895|3894|3895.5|3894.5|3894|3893|877
1621605630000|2021-05-21 14:00:30|3895.5|3894.5|3894|3893.5|3895.5|3894.5|3892.5|3891.5|78
1621605640000|2021-05-21 14:00:40|3894.5|3893|3894.5|3893.5|3895|3894|3894|3893|3300
1621605650000|2021-05-21 14:00:50|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|533
1621605660000|2021-05-21 14:01:00|3895|3894|3893.5|3892.5|3895|3894.5|3893|3892.5|937
1621605670000|2021-05-21 14:01:10|3893|3892|3893|3892|3893.5|3892.5|3892.5|3892|260
1621605680000|2021-05-21 14:01:20|3892.5|3891.5|3892|3891.5|3893.5|3892.5|3891.5|3891|816
1621605690000|2021-05-21 14:01:30|3892.5|3891|3893|3892|3893|3892|3892|3891|613
1621605700000|2021-05-21 14:01:40|3893.5|3892.5|3893.5|3893|3893.5|3893|3893|3892|126
1621605710000|2021-05-21 14:01:50|3893|3892.5|3893.5|3892|3893.5|3892.5|3892.5|3891.5|1508
1621605720000|2021-05-21 14:02:00|3893|3892.5|3892|3891|3893|3892.5|3891.5|3891|1481
1621605730000|2021-05-21 14:02:10|3892.5|3891.5|3892.5|3891.5|3892.5|3892|3891.5|3891|320
1621605740000|2021-05-21 14:02:20|3893|3892|3893|3892|3894.5|3894|3893|3892|420
1621605750000|2021-05-21 14:02:30|3892.5|3892.5|3893|3892|3893|3892.5|3892.5|3892|78
1621605760000|2021-05-21 14:02:40|3892.5|3891.5|3892|3891|3893|3891.5|3891.5|3890.5|1130
1621605770000|2021-05-21 14:02:50|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|248
1621605780000|2021-05-21 14:03:00|3891|3890|3891.5|3890.5|3892|3891|3890.5|3890|1356
1621605790000|2021-05-21 14:03:10|3891|3891|3891|3890|3891.5|3891|3890.5|3890|382
1621605800000|2021-05-21 14:03:20|3890.5|3889.5|3888.5|3888|3891|3890|3888.5|3887.5|661
1621605810000|2021-05-21 14:03:30|3888|3887.5|3887.5|3887|3888.5|3887.5|3887|3886|1375
1621605820000|2021-05-21 14:03:40|3888|3887.5|3888.5|3887.5|3888.5|3888|3887.5|3886.5|620
1621605830000|2021-05-21 14:03:50|3889|3888|3890|3889.5|3891|3890.5|3889|3888|691
1621605840000|2021-05-21 14:04:00|3889.5|3889|3890|3889.5|3890|3889.5|3889|3888|545
1621605850000|2021-05-21 14:04:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|78
1621605860000|2021-05-21 14:04:20|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3887.5|645
1621605870000|2021-05-21 14:04:30|3889|3888|3889|3888.5|3890|3889|3888.5|3887.5|715
1621605880000|2021-05-21 14:04:40|3889.5|3889|3889.5|3889|3890|3889.5|3889|3888.5|583
1621605890000|2021-05-21 14:04:50|3890|3889.5|3888.5|3887.5|3890|3889.5|3887|3886.5|7803
1621605900000|2021-05-21 14:05:00|3889|3888|3889.5|3889|3890|3889|3888.5|3888|1398
1621605910000|2021-05-21 14:05:10|3890|3889.5|3889|3888|3890|3889.5|3888.5|3888|890
1621605920000|2021-05-21 14:05:20|3889.5|3888.5|3890.5|3890|3890.5|3890|3889|3888|2255
1621605930000|2021-05-21 14:05:30|3891|3890.5|3890.5|3890|3891.5|3891|3890.5|3889.5|534
1621605940000|2021-05-21 14:05:40|3890|3889.5|3890|3889|3891|3890.5|3890|3889|540
1621605950000|2021-05-21 14:05:50|3889.5|3889.5|3889|3888.5|3889.5|3889.5|3889|3888|362
1621605960000|2021-05-21 14:06:00|3889.5|3889|3887|3886.5|3890|3889.5|3887|3886|633
1621605970000|2021-05-21 14:06:10|3886.5|3886|3885.5|3885|3886.5|3886|3885.5|3885|791
1621605980000|2021-05-21 14:06:20|3886|3885.5|3887|3886|3887|3886|3885|3884|1532
1621605990000|2021-05-21 14:06:30|3886.5|3886.5|3888|3887|3888|3887.5|3886.5|3885.5|464
1621606000000|2021-05-21 14:06:40|3888.5|3887.5|3889.5|3888.5|3889.5|3889|3888.5|3887|908
1621606010000|2021-05-21 14:06:50|3889|3888|3888.5|3888|3889.5|3888.5|3888.5|3887.5|260
1621606020000|2021-05-21 14:07:00|3889|3887.5|3888.5|3888|3889|3888.5|3888.5|3887.5|209
1621606030000|2021-05-21 14:07:10|3889|3887.5|3888.5|3888|3889|3888.5|3888|3887|260
1621606040000|2021-05-21 14:07:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3887.5|3887|1162
1621606050000|2021-05-21 14:07:30|3887.5|3887|3887.5|3886.5|3887.5|3887|3886|3885.5|636
1621606060000|2021-05-21 14:07:40|3887|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3885.5|0
1621606070000|2021-05-21 14:07:50|3887|3887|3889.5|3888.5|3889.5|3889|3887|3886.5|1409
1621606080000|2021-05-21 14:08:00|3890|3889|3893|3892|3893|3892.5|3890|3888.5|2294
1621606090000|2021-05-21 14:08:10|3892.5|3891.5|3892.5|3892|3893|3892.5|3892.5|3891.5|3023
1621606100000|2021-05-21 14:08:20|3892|3891.5|3893.5|3893|3893.5|3893|3892|3891.5|3745
1621606110000|2021-05-21 14:08:30|3894|3893.5|3894.5|3894|3895|3894|3894|3893.5|241
1621606120000|2021-05-21 14:08:40|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|333
1621606130000|2021-05-21 14:08:50|3894.5|3894|3896.5|3896|3897|3896|3894.5|3894|574
1621606140000|2021-05-21 14:09:00|3897|3896.5|3899.5|3898.5|3900|3899.5|3897|3896.5|4206
1621606150000|2021-05-21 14:09:10|3899|3899|3900|3899.5|3900|3899.5|3899|3898.5|483
1621606160000|2021-05-21 14:09:20|3900.5|3900|3899.5|3899|3901|3900.5|3898.5|3897.5|4114
1621606170000|2021-05-21 14:09:30|3899|3898.5|3900|3899.5|3901|3900.5|3899|3898.5|4624
1621606180000|2021-05-21 14:09:40|3900.5|3900|3900.5|3899.5|3901|3900.5|3900|3899.5|4655
1621606190000|2021-05-21 14:09:50|3901|3900|3899|3898.5|3901|3900.5|3899|3898.5|6730
1621606200000|2021-05-21 14:10:00|3898.5|3898|3897.5|3896.5|3898.5|3898|3897|3896|987
1621606210000|2021-05-21 14:10:10|3898|3897|3898|3897|3899|3898.5|3897.5|3897|1413
1621606220000|2021-05-21 14:10:20|3897.5|3897.5|3898|3897.5|3898.5|3898|3897|3896.5|497
1621606230000|2021-05-21 14:10:30|3898.5|3898|3898|3897.5|3899.5|3898.5|3898|3897|246
1621606240000|2021-05-21 14:10:40|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|507
1621606250000|2021-05-21 14:10:50|3897.5|3897|3895|3894|3897.5|3897|3895|3894|3102
1621606260000|2021-05-21 14:11:00|3894.5|3893.5|3893.5|3893|3894.5|3894|3893|3892.5|830
1621606270000|2021-05-21 14:11:10|3893|3892.5|3893|3892.5|3893.5|3893|3893|3892|417
1621606280000|2021-05-21 14:11:20|3893.5|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|1360
1621606290000|2021-05-21 14:11:30|3894|3893|3894|3893|3894|3893.5|3893.5|3892.5|446
1621606300000|2021-05-21 14:11:40|3893.5|3893.5|3894|3893.5|3894|3893.5|3893.5|3892.5|585
1621606310000|2021-05-21 14:11:50|3894.5|3894|3893.5|3892.5|3895|3894.5|3893.5|3892.5|816
1621606320000|2021-05-21 14:12:00|3894|3893|3894|3893|3895.5|3894.5|3894|3892.5|824
1621606330000|2021-05-21 14:12:10|3893.5|3893.5|3893.5|3892.5|3893.5|3893.5|3892.5|3891.5|222
1621606340000|2021-05-21 14:12:20|3893|3892|3893.5|3893|3894|3893.5|3893|3892|127
1621606350000|2021-05-21 14:12:30|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3891.5|494
1621606360000|2021-05-21 14:12:40|3892|3891.5|3891.5|3890.5|3892.5|3892|3891.5|3890.5|82
1621606370000|2021-05-21 14:12:50|3891|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|210
1621606380000|2021-05-21 14:13:00|3892|3891|3891.5|3891|3892|3891.5|3891.5|3891|45
1621606390000|2021-05-21 14:13:10|3891|3890.5|3892|3891|3892|3891.5|3891|3890.5|729
1621606400000|2021-05-21 14:13:20|3892.5|3891.5|3892|3891|3893.5|3893|3891.5|3891|1978
1621606410000|2021-05-21 14:13:30|3891.5|3890.5|3892.5|3891.5|3893|3892.5|3891|3890.5|637
1621606420000|2021-05-21 14:13:40|3892|3891|3891.5|3891|3892.5|3891.5|3891.5|3891|0
1621606430000|2021-05-21 14:13:50|3892|3891.5|3892.5|3891.5|3893|3892.5|3892|3891.5|609
1621606440000|2021-05-21 14:14:00|3892|3891|3893|3892|3893.5|3892.5|3891.5|3891|712
1621606450000|2021-05-21 14:14:10|3892.5|3891.5|3889.5|3889|3892.5|3891.5|3889|3888.5|2971
1621606460000|2021-05-21 14:14:20|3890|3888.5|3890.5|3890|3891.5|3890.5|3889.5|3888.5|3147
1621606470000|2021-05-21 14:14:30|3890|3889.5|3889.5|3888.5|3890|3889.5|3889.5|3888.5|99
1621606480000|2021-05-21 14:14:40|3889|3888|3889|3888.5|3889.5|3888.5|3888|3887|1225
1621606490000|2021-05-21 14:14:50|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|120
1621606500000|2021-05-21 14:15:00|3888|3887.5|3888|3887.5|3888.5|3888|3887.5|3886.5|611
1621606510000|2021-05-21 14:15:10|3888.5|3887|3888|3887|3888.5|3888|3887.5|3887|0
1621606520000|2021-05-21 14:15:20|3887.5|3887.5|3888|3887|3888.5|3888|3887.5|3887|307
1621606530000|2021-05-21 14:15:30|3887.5|3887.5|3890|3889|3890|3889|3887.5|3887.5|1386
1621606540000|2021-05-21 14:15:40|3889.5|3888.5|3889.5|3889|3890|3889|3889|3888.5|48
1621606550000|2021-05-21 14:15:50|3889|3888.5|3889|3888.5|3890|3889.5|3888.5|3888|2657
1621606560000|2021-05-21 14:16:00|3889.5|3889|3887|3886.5|3889.5|3889|3887|3886.5|724
1621606570000|2021-05-21 14:16:10|3886.5|3886|3887.5|3887|3888|3887.5|3886.5|3885.5|454
1621606580000|2021-05-21 14:16:20|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|172
1621606590000|2021-05-21 14:16:30|3888|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|661
1621606600000|2021-05-21 14:16:40|3887.5|3886.5|3887.5|3887|3888|3887|3887|3886.5|0
1621606610000|2021-05-21 14:16:50|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|130
1621606620000|2021-05-21 14:17:00|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3886.5|38
1621606630000|2021-05-21 14:17:10|3888|3887.5|3891|3890|3891|3890|3887.5|3887.5|4380
1621606640000|2021-05-21 14:17:20|3891.5|3890.5|3891|3890.5|3891.5|3891|3891|3890|1097
1621606650000|2021-05-21 14:17:30|3891.5|3891|3892.5|3891.5|3892.5|3892|3891|3890.5|1536
1621606660000|2021-05-21 14:17:40|3893|3892|3893|3892|3893.5|3892.5|3892.5|3892|252
1621606670000|2021-05-21 14:17:50|3893.5|3892.5|3894|3893.5|3894.5|3894|3893.5|3892.5|376
1621606680000|2021-05-21 14:18:00|3893.5|3893|3891.5|3891|3893.5|3893|3891.5|3890.5|1566
1621606690000|2021-05-21 14:18:10|3892|3891.5|3891|3890.5|3892|3891.5|3890.5|3889.5|757
1621606700000|2021-05-21 14:18:20|3891.5|3891|3892.5|3892|3892.5|3892|3891.5|3891|100
1621606710000|2021-05-21 14:18:30|3892|3891.5|3893|3892|3893|3892.5|3892|3891.5|99
1621606720000|2021-05-21 14:18:40|3892.5|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|0
1621606730000|2021-05-21 14:18:50|3892.5|3892|3891|3890|3892.5|3892|3891|3890|392
1621606740000|2021-05-21 14:19:00|3891.5|3890.5|3890.5|3890|3891.5|3891|3890|3889|373
1621606750000|2021-05-21 14:19:10|3890|3889.5|3890.5|3889.5|3891|3890|3890|3889.5|282
1621606760000|2021-05-21 14:19:20|3890|3890|3890.5|3889.5|3890.5|3890|3889.5|3889|642
1621606770000|2021-05-21 14:19:30|3890||3890||3890.5||3890||0
1621606780000|2021-05-21 14:19:40|3889.5|3889|3890|3889.5|3890.5|3890|3889|3888.5|2201
1621606790000|2021-05-21 14:19:50|3889.5|3889|3892|3891.5|3892|3891.5|3889.5|3889|493
1621606800000|2021-05-21 14:20:00|3893|3892|3893.5|3893|3894|3893.5|3893|3892|1747
1621606810000|2021-05-21 14:20:10|3894|3893.5|3893|3892.5|3894|3893.5|3892.5|3892|1387
1621606820000|2021-05-21 14:20:20|3893.5|3893|3895|3894|3895|3894.5|3893.5|3893|592
1621606830000|2021-05-21 14:20:30|3894.5|3894.5|3896|3895.5|3896.5|3896|3894.5|3894.5|936
1621606840000|2021-05-21 14:20:40|3896.5|3895|3894.5|3894|3896.5|3895|3894.5|3894|778
1621606850000|2021-05-21 14:20:50|3894|3893.5|3894|3893.5|3894|3893.5|3893.5|3892.5|272
1621606860000|2021-05-21 14:21:00|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|924
1621606870000|2021-05-21 14:21:10|3892.5|3892|3891.5|3891|3893|3892.5|3891.5|3891|169
1621606880000|2021-05-21 14:21:20|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|283
1621606890000|2021-05-21 14:21:30|3891.5|3891|3892|3891|3892.5|3891.5|3891|3890.5|363
1621606900000|2021-05-21 14:21:40|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3890.5|3890|151
1621606910000|2021-05-21 14:21:50|3892|3891|3892.5|3891.5|3892.5|3892|3892|3891|521
1621606920000|2021-05-21 14:22:00|3892|3892|3892.5|3892|3892.5|3892|3892|3891|75
1621606930000|2021-05-21 14:22:10|3893|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|108
1621606940000|2021-05-21 14:22:20|3892.5|3891.5|3892|3891.5|3893|3892|3892|3891|100
1621606950000|2021-05-21 14:22:30|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|541
1621606960000|2021-05-21 14:22:40|3891.5|3891|3892|3891.5|3892.5|3891.5|3891|3890|3199
1621606970000|2021-05-21 14:22:50|3892.5|3892|3893.5|3893|3894.5|3893.5|3892.5|3892|995
1621606980000|2021-05-21 14:23:00|3893|3892.5|3893|3892.5|3894|3893.5|3893|3892|967
1621606990000|2021-05-21 14:23:10|3893.5|3893|3892.5|3891.5|3893.5|3893|3892.5|3891.5|313
1621607000000|2021-05-21 14:23:20|3892||3892||3892||3892||0
1621607010000|2021-05-21 14:23:30|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|338
1621607020000|2021-05-21 14:23:40|3892|3891|3891|3890|3892|3891|3890.5|3890|942
1621607030000|2021-05-21 14:23:50|3891.5|3890.5|3891|3890|3891.5|3890.5|3890.5|3890|198
1621607040000|2021-05-21 14:24:00|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|1190
1621607050000|2021-05-21 14:24:10|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|168
1621607060000|2021-05-21 14:24:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|0
1621607070000|2021-05-21 14:24:30|3890.5|3890|3891.5|3891|3891.5|3891|3890.5|3890|793
1621607080000|2021-05-21 14:24:40|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|3087
1621607090000|2021-05-21 14:24:50|3892|3891.5|3893.5|3893|3894|3893|3892|3891.5|273
1621607100000|2021-05-21 14:25:00|3894|3893.5|3892.5|3891.5|3895|3894|3892.5|3891.5|702
1621607110000|2021-05-21 14:25:10|3893|3892|3892.5|3892|3893|3892|3892.5|3892|78
1621607120000|2021-05-21 14:25:20|3892|3891.5|3892.5|3892|3893|3892.5|3891.5|3891|126
1621607130000|2021-05-21 14:25:30|3893|3892.5|3893.5|3893|3893.5|3893|3892.5|3892|167
1621607140000|2021-05-21 14:25:40|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|535
1621607150000|2021-05-21 14:25:50|3894|3893.5|3894|3893.5|3894.5|3894|3893.5|3893|833
1621607160000|2021-05-21 14:26:00|3894.5|3894|3895|3894.5|3895.5|3895|3894.5|3894|685
1621607170000|2021-05-21 14:26:10|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|378
1621607180000|2021-05-21 14:26:20|3896.5|3896|3896.5|3896|3897|3896.5|3896|3895.5|662
1621607190000|2021-05-21 14:26:30|3896|3895.5|3895.5|3895|3896|3895.5|3895|3894.5|318
1621607200000|2021-05-21 14:26:40|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|238
1621607210000|2021-05-21 14:26:50|3894|3894|3895|3894.5|3895|3894.5|3894|3894|386
1621607220000|2021-05-21 14:27:00|3895.5|3895|3893.5|3893|3895.5|3895|3893.5|3892.5|331
1621607230000|2021-05-21 14:27:10|3893|3892.5|3893.5|3892.5|3894|3893|3893|3892.5|161
1621607240000|2021-05-21 14:27:20|3894|3893|3893.5|3892.5|3894|3893|3893|3892.5|168
1621607250000|2021-05-21 14:27:30|3893|3893|3893|3892.5|3893.5|3893|3893|3892|578
1621607260000|2021-05-21 14:27:40|3893.5|3893|3895|3894.5|3895|3894.5|3893.5|3893|1475
1621607270000|2021-05-21 14:27:50|3895.5|3894|3894|3893.5|3895.5|3894|3894|3893.5|259
1621607280000|2021-05-21 14:28:00|3893|3892.5|3893.5|3893|3894|3893.5|3893|3892.5|3159
1621607290000|2021-05-21 14:28:10|3894|3893.5|3895|3894|3895|3894|3893.5|3893|389
1621607300000|2021-05-21 14:28:20|3894.5|3893.5|3896|3895.5|3896.5|3896|3894.5|3893.5|4390
1621607310000|2021-05-21 14:28:30|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|418
1621607320000|2021-05-21 14:28:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|413
1621607330000|2021-05-21 14:28:50|||||||||44
1621607340000|2021-05-21 14:29:00|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|816
1621607350000|2021-05-21 14:29:10|3896|3895.5|3896.5|3895.5|3896.5|3895.5|3895.5|3895|432
1621607360000|2021-05-21 14:29:20|3896|3896|3896.5|3896|3897|3896|3896|3895.5|2799
1621607370000|2021-05-21 14:29:30|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|140
1621607380000|2021-05-21 14:29:40|3895.5|3894.5|3894.5|3894|3895.5|3894.5|3894.5|3894|0
1621607390000|2021-05-21 14:29:50|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893|165
1621607400000|2021-05-21 14:30:00|3894|3894|3895.5|3894.5|3895.5|3895|3894|3894|5765
1621607410000|2021-05-21 14:30:10|3895|3894|3896.5|3896|3896.5|3896|3894.5|3894|2879
1621607420000|2021-05-21 14:30:20|3897|3896.5|3898|3897.5|3898.5|3897.5|3896.5|3896.5|2484
1621607430000|2021-05-21 14:30:30|3898.5|3898|3898.5|3897.5|3899|3898.5|3898|3897.5|904
1621607440000|2021-05-21 14:30:40|3899|3898|3899|3898.5|3899|3898.5|3898.5|3898|229
1621607450000|2021-05-21 14:30:50|3899.5|3898|3899|3898|3899.5|3898.5|3898.5|3897.5|1012
1621607460000|2021-05-21 14:31:00|3899.5|3898.5|3898|3897.5|3899.5|3898.5|3898|3897.5|534
1621607470000|2021-05-21 14:31:10|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3896.5|409
1621607480000|2021-05-21 14:31:20|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|1217
1621607490000|2021-05-21 14:31:30|||||||||1039
1621607500000|2021-05-21 14:31:40|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|1777
1621607510000|2021-05-21 14:31:50|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|1612
1621607520000|2021-05-21 14:32:00|3899|3898.5|3899.5|3899|3899.5|3899|3898.5|3898|2745
1621607530000|2021-05-21 14:32:10|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|2894
1621607540000|2021-05-21 14:32:20|3900.5|3900|3900|3899.5|3901|3900.5|3899.5|3899|18342
1621607550000|2021-05-21 14:32:30|3899.5|3899|3900.5|3899.5|3900.5|3900|3899.5|3899|1250
1621607560000|2021-05-21 14:32:40|3900|3899|3899.5|3899|3900|3899|3899|3898.5|2948
1621607570000|2021-05-21 14:32:50|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|2018
1621607580000|2021-05-21 14:33:00|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|1985
1621607590000|2021-05-21 14:33:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1136
1621607600000|2021-05-21 14:33:20|3900.5|3900|3899.5|3899|3901|3900.5|3899.5|3899|2982
1621607610000|2021-05-21 14:33:30|3899|3898.5|3899.5|3899|3900|3899.5|3899|3898.5|1563
1621607620000|2021-05-21 14:33:40|3900|3899.5|3900.5|3899.5|3901|3900|3900|3899|3215
1621607630000|2021-05-21 14:33:50|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|2094
1621607640000|2021-05-21 14:34:00|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|2121
1621607650000|2021-05-21 14:34:10|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899.5|625
1621607660000|2021-05-21 14:34:20|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|2704
1621607670000|2021-05-21 14:34:30|3900|3899.5|3900|3899.5|3901|3900.5|3899.5|3899|2537
1621607680000|2021-05-21 14:34:40|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|1748
1621607690000|2021-05-21 14:34:50|3900|3900|3899.5|3899|3900|3900|3899.5|3899|2605
1621607700000|2021-05-21 14:35:00|3900|3899.5|3899.5|3899|3900.5|3900|3899.5|3899|2639
1621607710000|2021-05-21 14:35:10|3900|3899.5|3899|3898|3900|3899.5|3898.5|3898|1818
1621607720000|2021-05-21 14:35:20|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|98
1621607730000|2021-05-21 14:35:30|3900|3899.5|3900|3899.5|3901|3900|3900|3899.5|2539
1621607740000|2021-05-21 14:35:40|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|502
1621607750000|2021-05-21 14:35:50|3899.5|3898|3899|3898|3899.5|3898|3898.5|3897.5|0
1621607760000|2021-05-21 14:36:00|3898.5|3897.5|3898|3897|3898.5|3898|3898|3897|38
1621607770000|2021-05-21 14:36:10|3898.5|3897.5|3898|3897.5|3898.5|3898|3898|3897|1201
1621607780000|2021-05-21 14:36:20|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|708
1621607790000|2021-05-21 14:36:30|3897.5|3897|3898|3897.5|3898|3897.5|3897|3896.5|1152
1621607800000|2021-05-21 14:36:40|3897.5|3897|3897|3896|3897.5|3897|3896.5|3896|262
1621607810000|2021-05-21 14:36:50|3896.5|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|293
1621607820000|2021-05-21 14:37:00|3896|3895.5|3896|3895|3896.5|3896|3895|3894.5|1366
1621607830000|2021-05-21 14:37:10|3896.5|3895.5|3898|3897.5|3898|3897.5|3896.5|3895.5|2936
1621607840000|2021-05-21 14:37:20|3898.5|3898|3897.5|3897|3899|3898|3897|3896.5|1259
1621607850000|2021-05-21 14:37:30|3898|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|506
1621607860000|2021-05-21 14:37:40|3898|3897.5|3899|3898|3899|3898.5|3898|3897.5|224
1621607870000|2021-05-21 14:37:50|3898.5|3897.5|3897|3896|3898.5|3897.5|3897|3896|79
1621607880000|2021-05-21 14:38:00|3896.5|3895.5|3896|3895.5|3896.5|3896|3896|3895|273
1621607890000|2021-05-21 14:38:10|3896.5|3896|3896.5|3895.5|3897|3896|3896|3895.5|71
1621607900000|2021-05-21 14:38:20|3896|3895|3895.5|3895|3896.5|3896|3895.5|3895|1397
1621607910000|2021-05-21 14:38:30|3896|3895.5|3897|3896.5|3897|3896.5|3896|3895.5|361
1621607920000|2021-05-21 14:38:40|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|110
1621607930000|2021-05-21 14:38:50|3896.5|3896|3895|3894|3896.5|3896|3895|3894|363
1621607940000|2021-05-21 14:39:00|3894.5|3894.5|3894.5|3894|3894.5|3894.5|3894|3893.5|86
1621607950000|2021-05-21 14:39:10|3894|3893.5|3893|3892.5|3894|3893.5|3893|3892.5|506
1621607960000|2021-05-21 14:39:20|3893.5|3892|3894|3893.5|3894|3893.5|3893.5|3892|298
1621607970000|2021-05-21 14:39:30|3894.5|3894|3895|3894|3895.5|3894.5|3894|3893.5|2259
1621607980000|2021-05-21 14:39:40|3894.5|3893.5|3894.5|3894|3895|3894.5|3894.5|3893.5|222
1621607990000|2021-05-21 14:39:50|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|123
1621608000000|2021-05-21 14:40:00|3894|3894|3894.5|3893.5|3895|3894.5|3894|3893.5|108
1621608010000|2021-05-21 14:40:10|3894|3893|3893.5|3893|3894.5|3893|3893.5|3893|0
1621608020000|2021-05-21 14:40:20|3894|3892.5|3894|3893.5|3894|3893.5|3893.5|3892.5|81
1621608030000|2021-05-21 14:40:30|3893.5|3893|3893.5|3893|3894|3893.5|3892.5|3892|342
1621608040000|2021-05-21 14:40:40|3894|3893.5|3894|3893|3894|3893.5|3894|3893|40
1621608050000|2021-05-21 14:40:50|3893.5|3893.5|3893|3892|3893.5|3893.5|3892.5|3892|1568
1621608060000|2021-05-21 14:41:00|3892.5|3891.5|3892.5|3892|3892.5|3892|3891.5|3891|1158
1621608070000|2021-05-21 14:41:10|3892|3891.5|3894|3893|3894|3893.5|3891.5|3891|1923
1621608080000|2021-05-21 14:41:20|3893.5|3893.5|3894.5|3894|3895.5|3894.5|3893.5|3893|2094
1621608090000|2021-05-21 14:41:30|3895|3893.5|3893.5|3893|3895|3893.5|3893.5|3893|584
1621608100000|2021-05-21 14:41:40|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|272
1621608110000|2021-05-21 14:41:50|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|196
1621608120000|2021-05-21 14:42:00|3896|3895.5|3895.5|3894.5|3896.5|3896|3894.5|3894|1567
1621608130000|2021-05-21 14:42:10|3895|3894|3895|3894|3895|3894.5|3894.5|3894|52
1621608140000|2021-05-21 14:42:20|3894|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|520
1621608150000|2021-05-21 14:42:30|||||||||27
1621608160000|2021-05-21 14:42:40|3894.5|3894|3893.5|3893|3894.5|3894|3893|3892|784
1621608170000|2021-05-21 14:42:50|3894|3893.5|3893.5|3892.5|3894|3893.5|3892.5|3892|1720
1621608180000|2021-05-21 14:43:00|3893|3893|3893|3892.5|3893.5|3893|3892|3891.5|289
1621608190000|2021-05-21 14:43:10|3892.5|3892|3893.5|3892.5|3893.5|3893|3892.5|3892|352
1621608200000|2021-05-21 14:43:20|3893|3892|3893|3892|3893|3892|3893|3892|0
1621608210000|2021-05-21 14:43:30|3892.5|3891.5|3891|3890.5|3892.5|3892|3890.5|3890|3532
1621608220000|2021-05-21 14:43:40|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|896
1621608230000|2021-05-21 14:43:50|3891|3890.5|3891|3890.5|3891|3891|3891|3890|37
1621608240000|2021-05-21 14:44:00|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889|712
1621608250000|2021-05-21 14:44:10|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|709
1621608260000|2021-05-21 14:44:20|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|2107
1621608270000|2021-05-21 14:44:30||3890.5||3890.5||3890.5||3890.5|20
1621608280000|2021-05-21 14:44:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|369
1621608290000|2021-05-21 14:44:50|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889|1075
1621608300000|2021-05-21 14:45:00|3890|3889.5|3890|3889.5|3890.5|3890|3889.5|3889|162
1621608310000|2021-05-21 14:45:10|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|258
1621608320000|2021-05-21 14:45:20|3890|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|75
1621608330000|2021-05-21 14:45:30|3890|3889|3889.5|3889|3890.5|3889|3889.5|3889|278
1621608340000|2021-05-21 14:45:40|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|438
1621608350000|2021-05-21 14:45:50|3889.5|3889|3889|3888.5|3890|3889|3889|3888.5|1544
1621608360000|2021-05-21 14:46:00|3889.5|3889|3890.5|3890|3890.5|3890|3889|3888.5|3066
1621608370000|2021-05-21 14:46:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|1059
1621608380000|2021-05-21 14:46:20|||||||||580
1621608390000|2021-05-21 14:46:30|||||||||1376
1621608400000|2021-05-21 14:46:40|3890.5|3890|3892|3891|3892|3891|3890|3889.5|1111
1621608410000|2021-05-21 14:46:50|3891.5|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891.5|0
1621608420000|2021-05-21 14:47:00|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|1461
1621608430000|2021-05-21 14:47:10|3892|3891|3892|3891.5|3892|3891.5|3892|3891|189
1621608440000|2021-05-21 14:47:20|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3891|678
1621608450000|2021-05-21 14:47:30|3892|3891.5|3892.5|3892|3893|3892.5|3892|3891.5|793
1621608460000|2021-05-21 14:47:40|3893|3892.5|3893|3892.5|3893.5|3893|3893|3892|80
1621608470000|2021-05-21 14:47:50|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|890
1621608480000|2021-05-21 14:48:00|3894|3893|3893|3892.5|3894|3893.5|3893|3892.5|1887
1621608490000|2021-05-21 14:48:10|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|200
1621608500000|2021-05-21 14:48:20|3891.5|3891|3892|3891.5|3893|3892.5|3891.5|3891|2792
1621608510000|2021-05-21 14:48:30|3891.5|3891|3891|3890.5|3891.5|3891|3890.5|3890|1448
1621608520000|2021-05-21 14:48:40|3891.5|3891|3891.5|3891|3892|3891.5|3891|3890.5|226
1621608530000|2021-05-21 14:48:50|3892|3891.5|3891|3890.5|3892|3891.5|3891|3890.5|196
1621608540000|2021-05-21 14:49:00|3890.5|3890|3891.5|3891|3892|3891|3890.5|3890|621
1621608550000|2021-05-21 14:49:10|3892|3891.5|3893|3892.5|3893.5|3893|3892|3891.5|1113
1621608560000|2021-05-21 14:49:20|3893.5|3893|3893.5|3893|3894|3893.5|3893|3892.5|997
1621608570000|2021-05-21 14:49:30|3893|3892.5|3893.5|3892.5|3894|3893|3893|3892.5|361
1621608580000|2021-05-21 14:49:40|3893|3893|3893.5|3893|3894|3893.5|3893|3892.5|472
1621608590000|2021-05-21 14:49:50|3893|3892.5|3893|3892.5|3894|3893.5|3892.5|3892|1082
1621608600000|2021-05-21 14:50:00|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|663
1621608610000|2021-05-21 14:50:10|3893.5|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|10
1621608620000|2021-05-21 14:50:20|3893|3893|3894|3893.5|3894|3893.5|3893|3893|579
1621608630000|2021-05-21 14:50:30|3894.5|3894|3894.5|3894|3895|3894|3894|3893.5|574
1621608640000|2021-05-21 14:50:40|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3894|618
1621608650000|2021-05-21 14:50:50|3894.5|3894|3894|3893|3895|3894.5|3893.5|3893|1920
1621608660000|2021-05-21 14:51:00|3894.5|3893.5|3895|3894|3895|3894|3894|3893.5|1952
1621608670000|2021-05-21 14:51:10|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|107
1621608680000|2021-05-21 14:51:20|3894.5|3894|3896|3895.5|3896|3895.5|3894|3894|1042
1621608690000|2021-05-21 14:51:30|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|908
1621608700000|2021-05-21 14:51:40|3897|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|445
1621608710000|2021-05-21 14:51:50|3897||3896.5||3897||3896.5||182
1621608720000|2021-05-21 14:52:00|3897|3896.5|3897.5|3897|3897.5|3897|3896.5|3896|2312
1621608730000|2021-05-21 14:52:10|3898|3897.5|3898|3897|3898|3897.5|3897.5|3897|1336
1621608740000|2021-05-21 14:52:20|3897.5|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|859
1621608750000|2021-05-21 14:52:30|3897|3895.5|3895.5|3895|3897|3895.5|3895.5|3895|4077
1621608780000|2021-05-21 14:53:00|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3894.5|2324
1621608790000|2021-05-21 14:53:10|3896|3895.5|3898|3897.5|3898|3897.5|3896|3895.5|876
1621608800000|2021-05-21 14:53:20|3898.5|3898|3898.5|3898|3899|3898|3898.5|3898|413
1621608810000|2021-05-21 14:53:30|3898|3897.5|3898|3897|3898|3897.5|3898|3897|0
1621608820000|2021-05-21 14:53:40|3898.5|3897.5|3898|3897.5|3898.5|3898|3898|3897.5|373
1621608830000|2021-05-21 14:53:50|3897.5|3897|3898|3897|3898|3897.5|3897.5|3896.5|183
1621608840000|2021-05-21 14:54:00|3897.5|3897.5|3897|3896|3898|3897.5|3896.5|3896|756
1621608850000|2021-05-21 14:54:10|3896.5|3895.5|3896|3895.5|3897|3896|3896|3895.5|811
1621608860000|2021-05-21 14:54:20|3895.5|3895|3896.5|3896|3896.5|3896|3895.5|3895|1075
1621608870000|2021-05-21 14:54:30|3897|3896.5|3898|3897.5|3898|3897.5|3897|3896.5|153
1621608880000|2021-05-21 14:54:40|||||||||143
1621608890000|2021-05-21 14:54:50|3897.5|3897|3897|3896.5|3897.5|3897|3896.5|3896|865
1621608900000|2021-05-21 14:55:00|3897.5|3897|3898|3897.5|3898|3897.5|3897|3896.5|1041
1621608910000|2021-05-21 14:55:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|97
1621608920000|2021-05-21 14:55:20|3898|3897.5|3898|3897.5|3898.5|3898|3897.5|3896.5|1412
1621608930000|2021-05-21 14:55:30|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|1829
1621608940000|2021-05-21 14:55:40|3898|3897.5|3898|3897|3898|3897.5|3898|3897|563
1621608950000|2021-05-21 14:55:50|3897.5||3897.5||3897.5||3897.5||0
1621608960000|2021-05-21 14:56:00|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|1123
1621608980000|2021-05-21 14:56:20|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896|1455
1621608990000|2021-05-21 14:56:30|||||||||100
1621609000000|2021-05-21 14:56:40|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|197
1621609010000|2021-05-21 14:56:50|3898.5|3898|3899.5|3899|3899.5|3899|3898.5|3898|1370
1621609020000|2021-05-21 14:57:00|3899|3898.5|3897.5|3896.5|3899|3898.5|3897|3896.5|848
1621609030000|2021-05-21 14:57:10|3898|3897|3898|3897.5|3898|3897.5|3897.5|3897|816
1621609040000|2021-05-21 14:57:20|3897.5|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|570
1621609050000|2021-05-21 14:57:30|3897|3896|3896.5|3896|3897.5|3896|3896.5|3896|1171
1621609060000|2021-05-21 14:57:40|3897|3895.5|3897|3896.5|3897|3896.5|3897|3895.5|227
1621609070000|2021-05-21 14:57:50|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|988
1621609080000|2021-05-21 14:58:00|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|663
1621609090000|2021-05-21 14:58:10|3897||3897||3897.5||3897||300
1621609100000|2021-05-21 14:58:20|||||||||77
1621609110000|2021-05-21 14:58:30|||||||||25
1621609120000|2021-05-21 14:58:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|566
1621609130000|2021-05-21 14:58:50|3897|3896.5|3897.5|3896.5|3897.5|3897|3896.5|3896.5|850
1621609140000|2021-05-21 14:59:00|3897|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|65
1621609150000|2021-05-21 14:59:10|3897|3897|3898|3897|3898|3897.5|3897|3896.5|601
1621609160000|2021-05-21 14:59:20|3897.5|3897.5|3897|3896.5|3897.5|3897.5|3897|3896.5|227
1621609170000|2021-05-21 14:59:30|3897.5|3897|3897.5|3897|3897.5|3897|3897|3896.5|319
1621609180000|2021-05-21 14:59:40|3897|3896.5|3898|3897.5|3898.5|3898|3897|3896.5|447
1621609190000|2021-05-21 14:59:50|3897.5|3897|3898.5|3898|3898.5|3898|3897.5|3897|2519
1621609200000|2021-05-21 15:00:00|3899|3898.5|3898|3897.5|3899|3898.5|3898|3897.5|2090
1621609210000|2021-05-21 15:00:10|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|399
1621609220000|2021-05-21 15:00:20|||||||||120
1621609230000|2021-05-21 15:00:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|287
1621609240000|2021-05-21 15:00:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|966
1621609250000|2021-05-21 15:00:50|||||||||100
1621609260000|2021-05-21 15:01:00|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|1808
1621609290000|2021-05-21 15:01:30|||||||||150
1621609300000|2021-05-21 15:01:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|40
1621609310000|2021-05-21 15:01:50|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|1122
1621609320000|2021-05-21 15:02:00|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|817
1621609330000|2021-05-21 15:02:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|1330
1621609340000|2021-05-21 15:02:20|3899|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|592
1621609350000|2021-05-21 15:02:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|494
1621609360000|2021-05-21 15:02:40|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1392
1621609370000|2021-05-21 15:02:50|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|3505
1621609380000|2021-05-21 15:03:00|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|731
1621609390000|2021-05-21 15:03:10|3900.5|3899.5|3901|3900.5|3901|3900.5|3900.5|3899.5|4936
1621609400000|2021-05-21 15:03:20|3900.5|3899.5|3900|3899.5|3901|3900.5|3900|3899.5|9791
1621609410000|2021-05-21 15:03:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|662
1621609420000|2021-05-21 15:03:40|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1225
1621609430000|2021-05-21 15:03:50|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|601
1621609440000|2021-05-21 15:04:00|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|1737
1621609460000|2021-05-21 15:04:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|50
1621609470000|2021-05-21 15:04:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2405
1621609480000|2021-05-21 15:04:40|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|280
1621609490000|2021-05-21 15:04:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|1302
1621609500000|2021-05-21 15:05:00|3899.5|3899|3900|3899.5|3900.5|3900|3899.5|3899|1443
1621609510000|2021-05-21 15:05:10|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|777
1621609520000|2021-05-21 15:05:20|3900|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|2483
1621609530000|2021-05-21 15:05:30|3900|3900|3900.5|3899.5|3901|3900|3900|3899.5|3277
1621609540000|2021-05-21 15:05:40|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|802
1621609550000|2021-05-21 15:05:50|||||||||1
1621609560000|2021-05-21 15:06:00|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2127
1621609570000|2021-05-21 15:06:10|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|1065
1621609580000|2021-05-21 15:06:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|115
1621609590000|2021-05-21 15:06:30|||||||||404
1621609610000|2021-05-21 15:06:50|||||||||361
1621609620000|2021-05-21 15:07:00|3900.5|3900|3900.5|3899.5|3901.5|3901|3900.5|3899.5|8258
1621609630000|2021-05-21 15:07:10|3900|3900|3900|3899.5|3900.5|3900|3899.5|3899|3120
1621609640000|2021-05-21 15:07:20|3900.5|3900|3899.5|3899|3900.5|3900|3899.5|3899|2266
1621609650000|2021-05-21 15:07:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|538
1621609660000|2021-05-21 15:07:40|3899.5|3899|3899.5|3899|3900|3899.5|3899.5|3899|689
1621609670000|2021-05-21 15:07:50|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|209
1621609680000|2021-05-21 15:08:00|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|264
1621609690000|2021-05-21 15:08:10|3899|3898.5|3899.5|3898.5|3899.5|3899|3899|3898.5|1252
1621609700000|2021-05-21 15:08:20||3899||3899||3899||3898.5|109
1621609720000|2021-05-21 15:08:40|3899|3898.5|3900|3899.5|3900.5|3900|3898|3897|13528
1621609740000|2021-05-21 15:09:00|3900.5|3900|3900.5|3899.5|3901|3900.5|3900|3899.5|7617
1621609750000|2021-05-21 15:09:10|3900|3899|3899.5|3899|3900|3899|3899.5|3899|60
1621609760000|2021-05-21 15:09:20|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|3078
1621609770000|2021-05-21 15:09:30|3899|3898.5|3899.5|3899|3899.5|3899|3898.5|3898|4949
1621609780000|2021-05-21 15:09:40|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|420
1621609790000|2021-05-21 15:09:50|3900.5|3899|3900.5|3899.5|3900.5|3899.5|3899.5|3899|444
1621609800000|2021-05-21 15:10:00|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|1290
1621609810000|2021-05-21 15:10:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|25026
1621609820000|2021-05-21 15:10:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1338
1621609830000|2021-05-21 15:10:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2000
1621609840000|2021-05-21 15:10:40|3900.5|3900|3900|3899.5|3901|3900|3900|3899.5|4045
1621609850000|2021-05-21 15:10:50|||||||||100
1621609860000|2021-05-21 15:11:00|3899.5|3899|3899.5|3898.5|3900|3899.5|3899|3898.5|3050
1621609870000|2021-05-21 15:11:10|3899|3899|3899.5|3899|3899.5|3899|3899|3899|157
1621609880000|2021-05-21 15:11:20|||||||||277
1621609900000|2021-05-21 15:11:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|772
1621609910000|2021-05-21 15:11:50|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1995
1621609930000|2021-05-21 15:12:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|4508
1621609940000|2021-05-21 15:12:20|||||||||250
1621609950000|2021-05-21 15:12:30|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|2639
1621609960000|2021-05-21 15:12:40|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1415
1621609970000|2021-05-21 15:12:50|3899.5|3899|3899|3898.5|3900|3899|3899|3898.5|1037
1621609980000|2021-05-21 15:13:00|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|1509
1621609990000|2021-05-21 15:13:10|3898.5|3898|3899|3898|3899|3898|3897.5|3897|933
1621610000000|2021-05-21 15:13:20||3898.5||3898.5||3898.5||3898.5|0
1621610020000|2021-05-21 15:13:40|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|1499
1621610030000|2021-05-21 15:13:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|212
1621610040000|2021-05-21 15:14:00|3899.5|3899|3898.5|3898|3899.5|3899|3898.5|3898|1137
1621610050000|2021-05-21 15:14:10|3898|3897.5|3897.5|3896.5|3898|3897.5|3897|3896.5|2150
1621610060000|2021-05-21 15:14:20|3898|3897|3897.5|3897|3898|3897.5|3897.5|3897|2655
1621610070000|2021-05-21 15:14:30|3898|3897.5|3897|3896|3898|3897.5|3897|3896|1175
1621610080000|2021-05-21 15:14:40|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|545
1621610090000|2021-05-21 15:14:50|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|1592
1621610100000|2021-05-21 15:15:00|3896.5|3895.5|3896|3895.5|3897|3896.5|3895.5|3895|1658
1621610110000|2021-05-21 15:15:10|3896.5|3896|3897|3896.5|3897.5|3897|3896|3896|4427
1621610120000|2021-05-21 15:15:20|3896.5|3896|3896|3895.5|3897|3896|3896|3895.5|613
1621610130000|2021-05-21 15:15:30|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|1847
1621610140000|2021-05-21 15:15:40|3896|3896|3896.5|3896|3897|3896.5|3896|3896|969
1621610150000|2021-05-21 15:15:50|3897|3896.5|3897|3896|3897|3896.5|3896.5|3896|723
1621610160000|2021-05-21 15:16:00|3896.5|3896.5|3896|3895.5|3897|3896.5|3896|3895.5|466
1621610170000|2021-05-21 15:16:10|3895.5|3895|3896|3895|3896|3895|3895.5|3895|336
1621610180000|2021-05-21 15:16:20|3896.5|3895.5|3896.5|3896|3897|3896.5|3896|3895.5|1802
1621610190000|2021-05-21 15:16:30|3897|3896.5|3897|3896|3897|3896.5|3896.5|3896|1084
1621610200000|2021-05-21 15:16:40|3896.5||3896.5||3897||3896.5||0
1621610210000|2021-05-21 15:16:50|3897||3897||3897||3897||262
1621610220000|2021-05-21 15:17:00|3896.5|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|851
1621610230000|2021-05-21 15:17:10|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|444
1621610240000|2021-05-21 15:17:20|3896|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|2288
1621610250000|2021-05-21 15:17:30|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|361
1621610260000|2021-05-21 15:17:40||3896||3896||3896||3896|600
1621610270000|2021-05-21 15:17:50|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|1263
1621610280000|2021-05-21 15:18:00|3897|3896.5|3897|3896.5|3897.5|3897|3896.5|3896|3343
1621610290000|2021-05-21 15:18:10|3896.5|3896|3898|3897.5|3898|3897.5|3896.5|3896|1536
1621610300000|2021-05-21 15:18:20|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|2183
1621610310000|2021-05-21 15:18:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|107
1621610320000|2021-05-21 15:18:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|892
1621610330000|2021-05-21 15:18:50|3899.5||3899||3899.5||3899||167
1621610340000|2021-05-21 15:19:00|3898.5|3898|3899|3898|3899|3898|3898.5|3898|556
1621610350000|2021-05-21 15:19:10|3898.5|3897.5|3898.5|3898|3898.5|3898|3898|3897.5|507
1621610370000|2021-05-21 15:19:30|3898|3897.5|3897.5|3897|3898|3897.5|3897|3896.5|1169
1621610380000|2021-05-21 15:19:40|||||||||57
1621610390000|2021-05-21 15:19:50|3898|3897.5|3899.5|3899|3899.5|3899|3898|3897.5|1587
1621610400000|2021-05-21 15:20:00|3900|3899.5|3898.5|3898|3900|3899.5|3898.5|3898|1349
1621610410000|2021-05-21 15:20:10|3899||3898.5||3899||3898.5||0
1621610420000|2021-05-21 15:20:20|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3897.5|784
1621610430000|2021-05-21 15:20:30|3898|3897.5|3898.5|3897.5|3898.5|3898|3898|3897.5|1209
1621610440000|2021-05-21 15:20:40|3898|3898|3898.5|3898|3898.5|3898|3898|3897.5|1467
1621610450000|2021-05-21 15:20:50|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|217
1621610460000|2021-05-21 15:21:00|3897.5|3897|3898.5|3897.5|3898.5|3898|3897.5|3897|1664
1621610470000|2021-05-21 15:21:10|3898|3898|3898|3897.5|3899|3898.5|3898|3897|4721
1621610480000|2021-05-21 15:21:20|||||||||1053
1621610500000|2021-05-21 15:21:40|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|2714
1621610510000|2021-05-21 15:21:50|||||||||264
1621610520000|2021-05-21 15:22:00|3898.5|3898|3898.5|3898|3898.5|3898|3898|3897.5|1499
1621610530000|2021-05-21 15:22:10|3899|3898.5|3898|3897.5|3899|3898.5|3898|3897.5|3497
1621610560000|2021-05-21 15:22:40|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|1944
1621610570000|2021-05-21 15:22:50|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|564
1621610580000|2021-05-21 15:23:00|3897.5|3897|3897|3896|3897.5|3897|3896.5|3895.5|3228
1621610590000|2021-05-21 15:23:10|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|190
1621610600000|2021-05-21 15:23:20|3896.5|3896.5|3896|3895.5|3897|3896.5|3896|3895.5|661
1621610610000|2021-05-21 15:23:30|3895.5|3895|3894.5|3894|3896|3895|3894|3893.5|3158
1621610620000|2021-05-21 15:23:40|3894|3893.5|3895.5|3895|3895.5|3895|3894|3893.5|3142
1621610630000|2021-05-21 15:23:50|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|952
1621610640000|2021-05-21 15:24:00|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|2122
1621610650000|2021-05-21 15:24:10|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|677
1621610660000|2021-05-21 15:24:20|3895|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|448
1621610670000|2021-05-21 15:24:30|3895|3895|3895.5|3895|3895.5|3895|3894.5|3894|11999
1621610680000|2021-05-21 15:24:40|3896|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|1299
1621610690000|2021-05-21 15:24:50|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|2686
1621610700000|2021-05-21 15:25:00|3896.5|3896|3897|3896|3897|3896.5|3896|3895.5|1354
1621610710000|2021-05-21 15:25:10|3896.5|3896.5|3897|3896.5|3897.5|3897|3896.5|3896|955
1621610720000|2021-05-21 15:25:20|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3896.5|0
1621610730000|2021-05-21 15:25:30|3897|3896.5|3898|3897|3898|3897.5|3897|3896.5|1270
1621610740000|2021-05-21 15:25:40|3897.5|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|601
1621610750000|2021-05-21 15:25:50|3898|3897.5|3897|3896.5|3898|3897.5|3897|3896.5|1866
1621610770000|2021-05-21 15:26:10|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|2399
1621610780000|2021-05-21 15:26:20|3897|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|1553
1621610790000|2021-05-21 15:26:30|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|573
1621610800000|2021-05-21 15:26:40|3896|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|185
1621610810000|2021-05-21 15:26:50|3895.5|3895|3895|3894|3895.5|3895|3894.5|3894|558
1621610820000|2021-05-21 15:27:00|3894.5|3893.5|3893|3892.5|3894.5|3893.5|3893|3892.5|803
1621610830000|2021-05-21 15:27:10|3892.5|3892|3892.5|3892|3892.5|3892|3892|3891.5|3340
1621610840000|2021-05-21 15:27:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3892.5|3892|5293
1621610850000|2021-05-21 15:27:30|3893.5|3892|3894.5|3894|3894.5|3894|3893.5|3892|3975
1621610860000|2021-05-21 15:27:40|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|1376
1621610880000|2021-05-21 15:28:00|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|1628
1621610890000|2021-05-21 15:28:10|3895|3894.5|3895.5|3894.5|3895.5|3895|3895|3894|12062
1621610900000|2021-05-21 15:28:20|3895|3895|3896|3895.5|3896|3895.5|3895|3895|964
1621610910000|2021-05-21 15:28:30|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|2370
1621610920000|2021-05-21 15:28:40|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895.5|4277
1621610930000|2021-05-21 15:28:50|3895.5|3895|3895.5|3895|3896|3895|3895.5|3895|6376
1621610940000|2021-05-21 15:29:00|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3893.5|6550
1621610960000|2021-05-21 15:29:20|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894.5|44
1621610970000|2021-05-21 15:29:30|3896|3895|3896|3895.5|3896.5|3895.5|3895.5|3895|331
1621610980000|2021-05-21 15:29:40||3895||3895||3895||3895|122
1621610990000|2021-05-21 15:29:50|3895.5|3895.5|3896|3895|3896|3895.5|3895.5|3894.5|754
1621839600000|2021-05-24 07:00:00|3903|3898.5|3900.5|3897|3903|3901.5|3900.5|3895|22576
1621839610000|2021-05-24 07:00:10||3897.5||3897.5||3897.5||3897.5|0
1621839620000|2021-05-24 07:00:20|3900|3897|3893.5|3892|3900|3897|3893|3890.5|1869
1621839630000|2021-05-24 07:00:30|3894|3891|3898.5|3896.5|3900.5|3898.5|3894|3891|2393
1621839640000|2021-05-24 07:00:40|3897.5|3895.5|3898.5|3895.5|3898.5|3896|3895|3893|1245
1621839650000|2021-05-24 07:00:50|3898|3895|3898.5|3895.5|3900|3898|3897.5|3894|1241
1621839660000|2021-05-24 07:01:00|3898|3895|3902|3899.5|3902.5|3899.5|3897.5|3894.5|695
1621839670000|2021-05-24 07:01:10|3902.5|3899|3904.5|3901.5|3904.5|3902.5|3902|3898.5|2075
1621839680000|2021-05-24 07:01:20|3905|3903.5|3903.5|3900.5|3905|3903.5|3903.5|3900.5|750
1621839690000|2021-05-24 07:01:30|3904||3904.5||3904.5||3904||0
1621839700000|2021-05-24 07:01:40|3904|3901|3904|3902.5|3905|3902.5|3904|3901|868
1621839710000|2021-05-24 07:01:50|3903.5|3901.5|3902.5|3900|3903.5|3901.5|3902.5|3900|2
1621839720000|2021-05-24 07:02:00|3903|3900.5|3904|3902|3904.5|3902|3902|3900.5|1243
1621839730000|2021-05-24 07:02:10|3903.5|3901.5|3902.5|3900.5|3903.5|3902|3902.5|3900.5|812
1621839740000|2021-05-24 07:02:20|3902|3900|3899.5|3898.5|3902|3900|3899.5|3898.5|2554
1621839750000|2021-05-24 07:02:30|3900|3899|3897|3894.5|3900|3899|3896|3894|1890
1621839760000|2021-05-24 07:02:40|3896.5|3894|3896|3893.5|3896.5|3894|3895.5|3892|18
1621839770000|2021-05-24 07:02:50|3897|3894|3897.5|3896.5|3897.5|3896.5|3897|3894|1036
1621839780000|2021-05-24 07:03:00|3898.5|3896|3898|3895.5|3899|3896.5|3897|3895.5|1692
1621839790000|2021-05-24 07:03:10|3898.5|3896|3897|3894.5|3898.5|3896.5|3896.5|3894.5|578
1621839800000|2021-05-24 07:03:20|3896.5|3894|3896.5|3893.5|3896.5|3894|3896.5|3893.5|0
1621839810000|2021-05-24 07:03:30|3897|3894|3896|3893.5|3897|3895.5|3896|3893.5|499
1621839820000|2021-05-24 07:03:40|3895.5|3892.5|3893.5|3892|3895.5|3892.5|3893.5|3892|320
1621839840000|2021-05-24 07:04:00|3894|3892.5|3894.5|3892.5|3896.5|3894.5|3893.5|3892.5|1753
1621839850000|2021-05-24 07:04:10|3893.5|3892|3896|3894|3896|3894|3893.5|3891.5|981
1621839860000|2021-05-24 07:04:20|3897|3894.5|3896|3894|3897.5|3895.5|3895.5|3894|1024
1621839870000|2021-05-24 07:04:30|||||||||210
1621839880000|2021-05-24 07:04:40|3895.5|3894.5|3896|3894.5|3896|3894.5|3895|3894.5|68
1621839890000|2021-05-24 07:04:50|3896.5|3894|3896|3894.5|3896.5|3894.5|3896|3894|105
1621839900000|2021-05-24 07:05:00|3896.5|3895|3896|3894.5|3898|3896.5|3895|3894|2046
1621839910000|2021-05-24 07:05:10|3896.5|3895|3895|3894|3897.5|3895.5|3895|3894|1737
1621839920000|2021-05-24 07:05:20|3894.5|3893.5|3894.5|3892.5|3894.5|3893.5|3894.5|3892.5|10
1621839930000|2021-05-24 07:05:30|3895|3893|3895.5|3893.5|3895.5|3893.5|3895|3893|1
1621839940000|2021-05-24 07:05:40||3895||3895||3895||3895|0
1621839950000|2021-05-24 07:05:50|3895|3893.5|3893|3891.5|3895|3893.5|3892.5|3891.5|1459
1621839960000|2021-05-24 07:06:00|3892.5|3891|3895.5|3893|3895.5|3894|3892|3891|1989
1621839970000|2021-05-24 07:06:10|3896|3893.5|3893.5|3891.5|3896|3894|3893.5|3891.5|1176
1621839980000|2021-05-24 07:06:20|3894|3892|3891|3890|3894|3892|3891|3890|1598
1621839990000|2021-05-24 07:06:30|3891.5|3890.5|3892|3891|3892.5|3891.5|3891.5|3890.5|1250
1621840000000|2021-05-24 07:06:40|3892.5|3891.5|3892.5|3890.5|3893|3891.5|3891.5|3890|1239
1621840010000|2021-05-24 07:06:50|3893|3891|3894|3893|3894|3893|3893|3891|1234
1621840020000|2021-05-24 07:07:00|3893.5|3892.5|3893|3892|3893.5|3892.5|3893|3892|266
1621840030000|2021-05-24 07:07:10|3892.5|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|1503
1621840040000|2021-05-24 07:07:20|3892.5|3890.5|3888.5|3887.5|3892.5|3890.5|3888|3887.5|1896
1621840050000|2021-05-24 07:07:30|||||||||2
1621840060000|2021-05-24 07:07:40|3889|3888|3889|3887.5|3890.5|3889.5|3889|3887.5|923
1621840070000|2021-05-24 07:07:50|3887.5|3887|3888.5|3887|3889|3888|3887.5|3887|1103
1621840090000|2021-05-24 07:08:10|3888|3886.5|3888.5|3887.5|3888.5|3887.5|3887.5|3886|997
1621840100000|2021-05-24 07:08:20|3889.5|3888|3888.5|3887.5|3889.5|3888|3888.5|3887.5|1075
1621840110000|2021-05-24 07:08:30|3888|3886.5|3888|3887|3888.5|3888|3888|3886|2734
1621840120000|2021-05-24 07:08:40|3888.5|3887.5|3890|3888.5|3891.5|3889.5|3888|3887|751
1621840130000|2021-05-24 07:08:50|3890.5|3889|3890|3888.5|3891|3889.5|3890|3888.5|16
1621840140000|2021-05-24 07:09:00|3889.5|3888|3887.5|3886|3889.5|3888|3887.5|3886|212
1621840150000|2021-05-24 07:09:10|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|0
1621840170000|2021-05-24 07:09:30|3887|3886|3886.5|3885|3887|3886|3886.5|3885|893
1621840180000|2021-05-24 07:09:40|3886|3884.5|3885|3884|3886|3884.5|3885|3883.5|399
1621840190000|2021-05-24 07:09:50|3885.5|3884.5|3885.5|3884|3886|3884.5|3885.5|3884|84
1621840200000|2021-05-24 07:10:00|3886|3884.5|3890|3888|3890|3888|3886|3884.5|2401
1621840210000|2021-05-24 07:10:10|3890.5|3888.5|3892|3891|3892|3891|3890.5|3888.5|639
1621840220000|2021-05-24 07:10:20|3892.5|3891.5|3891.5|3890.5|3893|3892|3891.5|3890.5|316
1621840230000|2021-05-24 07:10:30|3892.5|3891.5|3893.5|3892|3893.5|3892|3892.5|3891.5|651
1621840240000|2021-05-24 07:10:40|3893|3892.5|3891.5|3890.5|3893|3892.5|3891.5|3890.5|210
1621840250000|2021-05-24 07:10:50|3892|3891|3892.5|3891|3892.5|3891.5|3891.5|3891|539
1621840260000|2021-05-24 07:11:00|3893|3891.5|3893|3892|3894.5|3893|3893|3891.5|554
1621840270000|2021-05-24 07:11:10|3893.5|3892.5|3894.5|3893|3894.5|3893|3893.5|3892|243
1621840280000|2021-05-24 07:11:20|3894|3892.5|3893.5|3892|3894|3892.5|3893.5|3892|0
1621840290000|2021-05-24 07:11:30|||||||||276
1621840300000|2021-05-24 07:11:40|3894|3892.5|3892.5|3891.5|3894.5|3893|3892.5|3891.5|0
1621840310000|2021-05-24 07:11:50||3892||3891.5||3892||3891.5|1
1621840320000|2021-05-24 07:12:00|3893.5|3892|3891|3890.5|3893.5|3892|3891|3890.5|1495
1621840330000|2021-05-24 07:12:10|3890.5|3890|3890.5|3889|3891|3890|3890|3889|599
1621840340000|2021-05-24 07:12:20|3890|3888.5|3890.5|3889|3890.5|3889.5|3889.5|3888.5|210
1621840360000|2021-05-24 07:12:40|3891|3889.5|3892|3891|3892|3891|3891|3889.5|525
1621840370000|2021-05-24 07:12:50|3892.5|3891.5|3893|3891|3893|3891.5|3892.5|3891|135
1621840380000|2021-05-24 07:13:00|3893.5|3891.5|3893.5|3892|3894|3893|3893.5|3891.5|85
1621840390000|2021-05-24 07:13:10|3893|3891.5|3892.5|3891|3893|3891.5|3892.5|3891|180
1621840400000|2021-05-24 07:13:20|3892|3891.5|3892.5|3891|3892.5|3891.5|3892|3890.5|1000
1621840410000|2021-05-24 07:13:30|3892|3890.5|3892|3891|3892.5|3891|3891.5|3890|236
1621840420000|2021-05-24 07:13:40|3891.5|3890.5|3890.5|3889|3891.5|3890.5|3890.5|3889|230
1621840430000|2021-05-24 07:13:50|3891|3889.5|3891.5|3890.5|3891.5|3890.5|3891|3889.5|141
1621840440000|2021-05-24 07:14:00|3892.5|3891|3893.5|3892.5|3893.5|3892.5|3892.5|3891|165
1621840450000|2021-05-24 07:14:10|3894.5|3892|3894.5|3893|3894.5|3893|3894|3892|150
1621840460000|2021-05-24 07:14:20|3894|3892.5|3892.5|3891.5|3894|3892.5|3892.5|3891|174
1621840470000|2021-05-24 07:14:30|3892|3891|3891|3890|3892|3891|3891|3889.5|503
1621840480000|2021-05-24 07:14:40|3891.5|3890.5|3892|3890.5|3892|3890.5|3891.5|3890.5|208
1621840490000|2021-05-24 07:14:50|3891.5|3891|3893.5|3892|3893.5|3892.5|3891.5|3891|0
1621840500000|2021-05-24 07:15:00|3894|3892.5|3894.5|3893|3895.5|3894|3894|3892.5|25
1621840510000|2021-05-24 07:15:10||3893.5||3893.5||3893.5||3893.5|0
1621840520000|2021-05-24 07:15:20|3894|3892.5|3893|3892|3894|3893|3893|3892|373
1621840530000|2021-05-24 07:15:30|3893.5|3892.5|3893|3892|3893.5|3892.5|3893|3892|0
1621840540000|2021-05-24 07:15:40|3893.5|3892.5|3894.5|3893|3894.5|3893.5|3893.5|3892.5|106
1621840550000|2021-05-24 07:15:50|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893|300
1621840560000|2021-05-24 07:16:00|3895|3894|3896|3895|3896.5|3895|3895|3894|727
1621840570000|2021-05-24 07:16:10|3896.5|3895.5|3897|3895.5|3897|3895.5|3896.5|3895.5|216
1621840580000|2021-05-24 07:16:20|3896.5|3895|3894.5|3893.5|3897|3896|3894.5|3893.5|440
1621840590000|2021-05-24 07:16:30|3895|3894|3894.5|3893|3896.5|3895.5|3893.5|3893|758
1621840600000|2021-05-24 07:16:40|3895|3893.5|3896|3894.5|3896.5|3895|3894.5|3893.5|618
1621840610000|2021-05-24 07:16:50|3895.5|3895|3897|3896|3897|3896|3895.5|3894.5|2504
1621840620000|2021-05-24 07:17:00|3896.5|3895.5|3894.5|3893.5|3896.5|3895.5|3894.5|3893.5|1396
1621840630000|2021-05-24 07:17:10|3895|3894|3895|3894.5|3896.5|3895|3894.5|3894|1421
1621840640000|2021-05-24 07:17:20|3895.5|3895|3897.5|3896.5|3898|3897|3895.5|3894.5|663
1621840650000|2021-05-24 07:17:30|3898||3897.5||3898||3897.5||0
1621840660000|2021-05-24 07:17:40|3897|3896|3896.5|3895.5|3897|3896|3896|3894|1098
1621840670000|2021-05-24 07:17:50||3896||3895.5||3896||3895.5|14
1621840680000|2021-05-24 07:18:00|3896|3896|3897|3896|3897|3896|3896|3895.5|474
1621840700000|2021-05-24 07:18:20|3896.5|3896.5|3898|3897|3898|3897|3896.5|3896.5|193
1621840710000|2021-05-24 07:18:30|3898.5|3897.5|3899|3898|3899|3898|3898|3897|0
1621840720000|2021-05-24 07:18:40||3898.5||3898||3898.5||3898|0
1621840730000|2021-05-24 07:18:50|3900|3898.5|3900|3899|3900|3899|3899|3898.5|1071
1621840740000|2021-05-24 07:19:00|3900.5|3899.5|3900.5|3899.5|3901|3899.5|3900.5|3899.5|764
1621840750000|2021-05-24 07:19:10|3900|3899|3900|3899|3900.5|3899.5|3899.5|3898.5|1038
1621840760000|2021-05-24 07:19:20|3899.5|3898.5|3899|3898|3899.5|3898.5|3898.5|3897.5|2152
1621840770000|2021-05-24 07:19:30|3898.5||3899||3899||3898.5||0
1621840780000|2021-05-24 07:19:40|3898.5|3898.5|3898.5|3898|3899|3898.5|3898|3897.5|662
1621840790000|2021-05-24 07:19:50|3898|3897.5|3898.5|3897|3900|3899|3897.5|3897|1507
1621840800000|2021-05-24 07:20:00|3898|3896.5|3896.5|3895.5|3898.5|3896.5|3896.5|3895.5|200
1621840810000|2021-05-24 07:20:10|3896|3895|3895|3893.5|3896|3895|3894.5|3893.5|500
1621840820000|2021-05-24 07:20:20|3894.5|3893|3896|3894.5|3896|3895|3893.5|3893|1495
1621840830000|2021-05-24 07:20:30|3895.5|3894|3895.5|3894|3896|3894.5|3895|3894|0
1621840840000|2021-05-24 07:20:40|3895|3894.5|3893.5|3892.5|3895.5|3894.5|3893|3892|359
1621840850000|2021-05-24 07:20:50|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892|2
1621840860000|2021-05-24 07:21:00|3894|3893|3894|3892.5|3894|3893|3894|3892.5|0
1621840870000|2021-05-24 07:21:10|3893.5|3893|3893.5|3892.5|3894.5|3893.5|3893.5|3892|0
1621840880000|2021-05-24 07:21:20|3893|3892|3894|3893|3894|3893|3892.5|3892|299
1621840890000|2021-05-24 07:21:30|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|20
1621840900000|2021-05-24 07:21:40|3893|3892|3892.5|3892|3893|3892|3892.5|3892|150
1621840910000|2021-05-24 07:21:50|3893|3892.5|3893|3892|3893|3892.5|3893|3892|483
1621840920000|2021-05-24 07:22:00|3893.5|3892.5|3893.5|3892.5|3894|3893|3893.5|3892|406
1621840930000|2021-05-24 07:22:10|3893|3892|3893|3892|3893.5|3892.5|3893|3892|40
1621840940000|2021-05-24 07:22:20|3893.5|3892.5|3894|3893|3894|3893|3893.5|3892|51
1621840950000|2021-05-24 07:22:30|3893.5|3892.5|3894|3892.5|3894|3893|3893.5|3892.5|0
1621840960000|2021-05-24 07:22:40|3893.5|3893|3892|3891|3894|3893|3891|3890|5089
1621840970000|2021-05-24 07:22:50|3891.5|3890.5|3893|3892.5|3893.5|3892.5|3891.5|3890.5|609
1621840980000|2021-05-24 07:23:00|3893.5|3893|3893|3892.5|3893.5|3893|3892.5|3891|748
1621840990000|2021-05-24 07:23:10|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|1488
1621841000000|2021-05-24 07:23:20|3895|3894|3895|3894|3895.5|3894.5|3894.5|3893.5|151
1621841010000|2021-05-24 07:23:30|3894.5|3893.5|3894|3893|3894.5|3893.5|3894|3893|0
1621841020000|2021-05-24 07:23:40|3893.5|3893.5|3894|3893.5|3895|3894|3893.5|3893|78
1621841030000|2021-05-24 07:23:50|3895|3893|3895|3894|3895.5|3894.5|3894.5|3893|237
1621841040000|2021-05-24 07:24:00|3895.5|3894.5|3895.5|3894|3896|3895|3895|3894|109
1621841050000|2021-05-24 07:24:10|3895|3893.5|3895.5|3894.5|3895.5|3895|3894.5|3893.5|318
1621841060000|2021-05-24 07:24:20|3895|3894|3895.5|3894|3895.5|3894.5|3895|3894|0
1621841070000|2021-05-24 07:24:30|3895|3894.5|3896.5|3895.5|3897|3896|3895|3894|1238
1621841090000|2021-05-24 07:24:50|3896|3896|3895.5|3894.5|3896|3896|3895.5|3894.5|219
1621841100000|2021-05-24 07:25:00|3896|3895|3895.5|3894.5|3896|3895|3895.5|3894.5|0
1621841110000|2021-05-24 07:25:10|3896|3895|3895.5|3894.5|3896|3895|3895|3894|0
1621841120000|2021-05-24 07:25:20|3896|3895|3896.5|3895.5|3896.5|3896|3895.5|3894.5|567
1621841130000|2021-05-24 07:25:30|3897|3896|3897|3896|3897|3896|3896.5|3895.5|0
1621841140000|2021-05-24 07:25:40|3896.5||3896.5||3896.5||3896.5||0
1621841150000|2021-05-24 07:25:50|3897|3896.5|3898|3897|3898|3897|3897|3896.5|889
1621841160000|2021-05-24 07:26:00|3897.5|3897.5|3898|3896.5|3898|3897.5|3897|3896.5|540
1621841170000|2021-05-24 07:26:10|3898.5|3897|3899.5|3898.5|3899.5|3898.5|3898.5|3897|545
1621841180000|2021-05-24 07:26:20|3900|3899|3899.5|3898.5|3900|3899|3899.5|3898.5|0
1621841190000|2021-05-24 07:26:30|3900|3899|3900|3899|3900|3899.5|3899.5|3899|1257
1621841200000|2021-05-24 07:26:40|3900.5|3899.5|3903|3902.5|3904|3902.5|3900.5|3899.5|1614
1621841210000|2021-05-24 07:26:50|3902.5|3902|3900|3899|3902.5|3902|3899.5|3899|1533
1621841220000|2021-05-24 07:27:00|3900.5|3899.5|3897|3896|3900.5|3900|3897|3896|1705
1621841230000|2021-05-24 07:27:10|3896.5|3896.5|3898.5|3897.5|3898.5|3897.5|3896.5|3896|4483
1621841240000|2021-05-24 07:27:20|3899|3898|3899|3898|3899.5|3898.5|3899|3898|0
1621841250000|2021-05-24 07:27:30|3899.5|3898.5|3900|3898.5|3900|3899|3899|3898|0
1621841260000|2021-05-24 07:27:40||3899||3899||3899||3899|0
1621841280000|2021-05-24 07:28:00|3899.5||3899.5||3900||3899.5||134
1621841290000|2021-05-24 07:28:10|3900|3899.5|3901|3900|3901.5|3900.5|3900|3899.5|1076
1621841300000|2021-05-24 07:28:20|3901.5|3899.5|3901|3900.5|3902.5|3901.5|3901|3899.5|1855
1621841310000|2021-05-24 07:28:30|3901.5|3901|3901|3900|3901.5|3901|3900.5|3899.5|2093
1621841320000|2021-05-24 07:28:40|3901.5|3900.5|3901.5|3901|3901.5|3901|3901|3900|0
1621841330000|2021-05-24 07:28:50|3902|3901.5|3902|3901|3903|3901.5|3901|3900.5|984
1621841350000|2021-05-24 07:29:10|3901.5|3901.5|3903|3901.5|3903|3902|3901.5|3901|1135
1621841360000|2021-05-24 07:29:20||3902||3902||3902||3902|0
1621841370000|2021-05-24 07:29:30|3903.5|3902.5|3902.5|3901.5|3903.5|3902.5|3902.5|3901.5|669
1621841380000|2021-05-24 07:29:40|3903|3902|3903|3902|3903.5|3902|3902.5|3901.5|304
1621841400000|2021-05-24 07:30:00|3902.5||3902.5||3903||3902.5||50
1621841410000|2021-05-24 07:30:10|3902|3901.5|3900.5|3899.5|3902.5|3902|3900|3899|3502
1621841420000|2021-05-24 07:30:20|3900|3900|3899|3898.5|3900|3900|3899|3898|356
1621841430000|2021-05-24 07:30:30|3899.5|3898|3900.5|3899.5|3900.5|3899.5|3899.5|3898|1062
1621841450000|2021-05-24 07:30:50|3901|3900|3901|3900|3901|3900|3900.5|3900|0
1621841460000|2021-05-24 07:31:00|3901.5|3900.5|3902|3901|3902.5|3901.5|3900.5|3899.5|134
1621841470000|2021-05-24 07:31:10|3902.5|3901.5|3902|3901|3902.5|3901.5|3902|3901|225
1621841480000|2021-05-24 07:31:20|3901.5|3901.5|3902|3901|3902.5|3901.5|3901.5|3901|318
1621841490000|2021-05-24 07:31:30||3901.5||3901.5||3901.5||3901|0
1621841500000|2021-05-24 07:31:40|3902.5||3902.5||3903||3902.5||114
1621841510000|2021-05-24 07:31:50|3903|3902|3902.5|3902|3903|3902|3902.5|3902|350
1621841520000|2021-05-24 07:32:00|3903|3902.5|3902|3901.5|3903.5|3902.5|3902|3901.5|1135
1621841530000|2021-05-24 07:32:10|3902.5|3902|3903.5|3902.5|3903.5|3903|3902.5|3901.5|2188
1621841540000|2021-05-24 07:32:20|3903|3903|3903.5|3902.5|3903.5|3903|3903|3902.5|226
1621841550000|2021-05-24 07:32:30|3903|3902|3902.5|3901.5|3903|3902|3901.5|3900.5|245
1621841560000|2021-05-24 07:32:40|3903|3901|3902.5|3902|3903|3902|3902|3901|0
1621841570000|2021-05-24 07:32:50|3903|3901.5|3902|3901.5|3903|3901.5|3902|3901.5|225
1621841580000|2021-05-24 07:33:00|3901.5|3901|3902|3901|3902|3901|3901.5|3900.5|399
1621841590000|2021-05-24 07:33:10|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3901|3900|58
1621841600000|2021-05-24 07:33:20|3901.5|3901|3902|3901|3902|3901|3901.5|3901|73
1621841610000|2021-05-24 07:33:30||3901.5||3901||3901.5||3901|146
1621841620000|2021-05-24 07:33:40|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|235
1621841630000|2021-05-24 07:33:50|3901.5|3901|3902|3901|3902|3901.5|3901.5|3901|456
1621841640000|2021-05-24 07:34:00||3901.5||3901||3901.5||3901|0
1621841650000|2021-05-24 07:34:10|3902.5|3901.5|3905.5|3904.5|3906.5|3905|3902.5|3901.5|2833
1621841660000|2021-05-24 07:34:20|3905|3904|3904|3903|3905|3904|3903.5|3903|245
1621841680000|2021-05-24 07:34:40|3904.5|3903.5|3903.5|3902.5|3904.5|3903.5|3903|3902.5|783
1621841690000|2021-05-24 07:34:50|3903|3902|3903.5|3902|3903.5|3902.5|3902.5|3901.5|83
1621841700000|2021-05-24 07:35:00|3903|3902.5|3903|3902|3904|3903|3902.5|3902|394
1621841710000|2021-05-24 07:35:10|3902.5|3902.5|3902|3901|3902.5|3902.5|3901.5|3900.5|151
1621841720000|2021-05-24 07:35:20|3901.5|3900.5|3900.5|3899.5|3902|3900.5|3900.5|3899.5|732
1621841730000|2021-05-24 07:35:30|3900|3899|3900|3899|3900|3899.5|3899.5|3899|166
1621841740000|2021-05-24 07:35:40|3900.5|3899.5|3900.5|3899.5|3901|3900|3900.5|3899|1191
1621841750000|2021-05-24 07:35:50|3901|3900|3901|3899.5|3901|3900|3900.5|3899.5|0
1621841760000|2021-05-24 07:36:00|3900.5|3899|3900.5|3899.5|3900.5|3900|3899.5|3898.5|90
1621841770000|2021-05-24 07:36:10|3900|3900|3900.5|3900|3900.5|3900|3900|3900|0
1621841780000|2021-05-24 07:36:20|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|600
1621841790000|2021-05-24 07:36:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|609
1621841800000|2021-05-24 07:36:40|3900.5|3900|3902|3901.5|3902.5|3901.5|3900.5|3900|884
1621841810000|2021-05-24 07:36:50|3902.5||3902.5||3902.5||3902||90
1621841820000|2021-05-24 07:37:00|3903|3901|3902.5|3901|3903|3901|3901.5|3900.5|573
1621841830000|2021-05-24 07:37:10|3902||3902||3902||3901.5||0
1621841840000|2021-05-24 07:37:20|3902.5|3901.5|3902.5|3902|3903|3902|3902|3901|878
1621841850000|2021-05-24 07:37:30|3903|3902.5|3903.5|3902.5|3904|3903|3903|3902.5|123
1621841860000|2021-05-24 07:37:40|3903||3903||3903.5||3903||0
1621841870000|2021-05-24 07:37:50|3902.5|3901.5|3902.5|3902|3903|3902.5|3902.5|3901.5|1221
1621841880000|2021-05-24 07:38:00|3902|3901.5|3900.5|3900|3902.5|3901.5|3900.5|3900|450
1621841890000|2021-05-24 07:38:10|3900|3899.5|3901.5|3900.5|3901.5|3901|3900|3899|220
1621841900000|2021-05-24 07:38:20|3901||3901.5||3901.5||3901||0
1621841910000|2021-05-24 07:38:30||3901||3901||3901||3901|40
1621841920000|2021-05-24 07:38:40|3902|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|0
1621841930000|2021-05-24 07:38:50|3901|3900.5|3902|3901|3902|3901|3901|3900|277
1621841940000|2021-05-24 07:39:00|3901.5||3902||3902||3901.5||0
1621841950000|2021-05-24 07:39:10|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900|149
1621841960000|2021-05-24 07:39:20|3902|3901|3901.5|3900|3902|3901|3901|3900|583
1621841970000|2021-05-24 07:39:30|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|200
1621841980000|2021-05-24 07:39:40|3900|3899.5|3900|3899|3900|3899.5|3900|3899|118
1621841990000|2021-05-24 07:39:50|3900.5|3899.5|3900.5|3900|3900.5|3900|3900.5|3899|279
1621842000000|2021-05-24 07:40:00|3900|3899.5|3901.5|3900.5|3901.5|3900.5|3899.5|3899|958
1621842010000|2021-05-24 07:40:10|3902|3901|3900.5|3900|3902|3901|3900.5|3900|478
1621842020000|2021-05-24 07:40:20|3901||3901||3901||3900.5||0
1621842030000|2021-05-24 07:40:30|3900.5|3899.5|3901.5|3900.5|3901.5|3900.5|3900|3899.5|231
1621842040000|2021-05-24 07:40:40|3902|3901|3901.5|3901|3902|3901|3901.5|3901|383
1621842050000|2021-05-24 07:40:50|3902|3901.5|3902.5|3902|3903|3902|3902|3901.5|547
1621842060000|2021-05-24 07:41:00|3902|3901.5|3901|3900|3902|3901.5|3901|3900|1242
1621842070000|2021-05-24 07:41:10|3901.5|3900.5|3901|3900.5|3901.5|3901|3901|3900.5|29
1621842080000|2021-05-24 07:41:20|3901.5|3901|3903|3901.5|3903|3902|3901.5|3901|328
1621842090000|2021-05-24 07:41:30|3902.5|3902|3902.5|3901.5|3902.5|3902|3902|3901|0
1621842100000|2021-05-24 07:41:40|3902|3901|3902.5|3901.5|3902.5|3901.5|3902|3901|0
1621842110000|2021-05-24 07:41:50|3902|3901|3902|3901|3902|3901|3902|3901|0
1621842120000|2021-05-24 07:42:00|3901.5|3901.5|3902|3901|3902.5|3901.5|3901.5|3901|232
1621842130000|2021-05-24 07:42:10|3901.5||3901.5||3901.5||3901.5||48
1621842140000|2021-05-24 07:42:20|||||||||500
1621842150000|2021-05-24 07:42:30|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|207
1621842160000|2021-05-24 07:42:40|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|612
1621842170000|2021-05-24 07:42:50|||||||||100
1621842180000|2021-05-24 07:43:00||3902||3902||3902.5||3902|381
1621842190000|2021-05-24 07:43:10|3902.5|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3901|50
1621842200000|2021-05-24 07:43:20|3902|3901.5|3902|3901.5|3902|3901.5|3901.5|3901.5|0
1621842210000|2021-05-24 07:43:30|3902.5||3902||3902.5||3902||0
1621842220000|2021-05-24 07:43:40|3901.5|3901|3902|3901|3902|3901.5|3901.5|3901|845
1621842230000|2021-05-24 07:43:50|3901.5|3901.5|3902|3901.5|3902.5|3901.5|3901.5|3901.5|0
1621842240000|2021-05-24 07:44:00|3901.5|3901|3900|3899|3901.5|3901|3900|3899|287
1621842250000|2021-05-24 07:44:10||3899.5||3899.5||3899.5||3899.5|0
1621842260000|2021-05-24 07:44:20|3899.5|3899|3900|3899|3900.5|3899.5|3899|3898|272
1621842270000|2021-05-24 07:44:30|3899.5|3899.5|3900|3898.5|3900|3899.5|3899.5|3898.5|693
1621842280000|2021-05-24 07:44:40|3899.5|3899|3901|3900|3901|3900|3899.5|3898.5|318
1621842290000|2021-05-24 07:44:50|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899.5|3898.5|0
1621842300000|2021-05-24 07:45:00|3899|3898|3899.5|3898.5|3899.5|3899|3899|3898|269
1621842310000|2021-05-24 07:45:10||3899||3899||3899||3899|170
1621842320000|2021-05-24 07:45:20|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|410
1621842330000|2021-05-24 07:45:30|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|108
1621842340000|2021-05-24 07:45:40|3899.5|3898.5|3899.5|3898.5|3900|3899|3899|3898|745
1621842350000|2021-05-24 07:45:50|3899|3898|3899|3898|3899|3898.5|3899|3898|0
1621842360000|2021-05-24 07:46:00|3898.5|3897.5|3897.5|3897|3898.5|3898|3897.5|3897|1290
1621842370000|2021-05-24 07:46:10|3898|3897.5|3899|3898|3899.5|3898.5|3897.5|3897.5|591
1621842380000|2021-05-24 07:46:20||3898.5||3898.5||3898.5||3898.5|7
1621842390000|2021-05-24 07:46:30|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|614
1621842400000|2021-05-24 07:46:40|3898.5|3898|3899|3898.5|3899.5|3898.5|3898.5|3898|90
1621842410000|2021-05-24 07:46:50||3898||3898.5||3898.5||3898|0
1621842420000|2021-05-24 07:47:00|3899.5|3898|3899|3898.5|3899.5|3898.5|3899|3898|3
1621842430000|2021-05-24 07:47:10|3899.5||3899||3899.5||3899||0
1621842440000|2021-05-24 07:47:20|3898.5|3898|3898|3897|3898.5|3898|3897.5|3897|2201
1621842450000|2021-05-24 07:47:30|3898.5|3897.5|3898|3897|3898.5|3897.5|3898|3897|0
1621842460000|2021-05-24 07:47:40|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897|332
1621842470000|2021-05-24 07:47:50|3898|3897|3898|3897.5|3898.5|3897.5|3898|3897|1
1621842480000|2021-05-24 07:48:00|3897.5|3897|3898|3897|3898|3897|3897.5|3897|60
1621842490000|2021-05-24 07:48:10|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3897|3896|582
1621842500000|2021-05-24 07:48:20|3898|3897|3897.5|3897|3898|3897.5|3897.5|3896.5|236
1621842510000|2021-05-24 07:48:30|3898|3897.5|3898|3897.5|3898|3897.5|3897.5|3897|538
1621842520000|2021-05-24 07:48:40|3898.5|3898|3898|3897|3898.5|3898|3897.5|3896.5|900
1621842530000|2021-05-24 07:48:50|3897.5|3896.5|3896.5|3896|3898|3897|3896.5|3895.5|200
1621842540000|2021-05-24 07:49:00|3897|3896.5|3897|3896|3897.5|3896.5|3896.5|3896|883
1621842550000|2021-05-24 07:49:10|3896.5||3897||3897||3896.5||0
1621842560000|2021-05-24 07:49:20|3896.5|3895|3895.5|3895|3896.5|3895.5|3895.5|3895|3173
1621842570000|2021-05-24 07:49:30|3895|3894.5|3895.5|3894.5|3896|3895|3895|3894|462
1621842580000|2021-05-24 07:49:40|3895|3894|3895|3894.5|3895|3894.5|3894|3893.5|316
1621842590000|2021-05-24 07:49:50|3895.5|3895|3896|3895|3896|3895.5|3895.5|3894.5|575
1621842600000|2021-05-24 07:50:00|3895.5|3894.5|3894.5|3894|3895.5|3894.5|3894.5|3894|129
1621842610000|2021-05-24 07:50:10|3894|3893.5|3895|3894.5|3895|3894.5|3893.5|3893|1064
1621842620000|2021-05-24 07:50:20|3894.5|3894|3894|3893.5|3894.5|3894.5|3894|3893.5|1
1621842630000|2021-05-24 07:50:30|3894.5|3894|3894.5|3893.5|3894.5|3894|3894|3893.5|190
1621842640000|2021-05-24 07:50:40|3895|3894|3895|3894.5|3895|3894.5|3895|3894|340
1621842660000|2021-05-24 07:51:00|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3893.5|7
1621842670000|2021-05-24 07:51:10|3895|3893.5|3895|3894.5|3895|3894.5|3895|3893.5|50
1621842680000|2021-05-24 07:51:20|3895.5|3895|3896|3895|3896.5|3895.5|3895.5|3894.5|435
1621842690000|2021-05-24 07:51:30|3895.5|3894.5|3895.5|3895|3895.5|3895|3895.5|3894.5|0
1621842700000|2021-05-24 07:51:40||3894.5||3895||3895||3894.5|0
1621842710000|2021-05-24 07:51:50|3896|3894.5|3896|3895|3896|3895|3895.5|3894.5|324
1621842720000|2021-05-24 07:52:00|3896.5|3895.5|3896|3895.5|3897|3896|3896|3895|21
1621842730000|2021-05-24 07:52:10|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|90
1621842740000|2021-05-24 07:52:20|3896.5|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|537
1621842750000|2021-05-24 07:52:30|3897|3895.5|3896.5|3895.5|3897|3896|3896.5|3895.5|30
1621842760000|2021-05-24 07:52:40|3897|3896|3896.5|3895.5|3897|3896|3896.5|3895.5|0
1621842770000|2021-05-24 07:52:50|3896|3895|3895.5|3894.5|3896|3895|3895|3894.5|635
1621842780000|2021-05-24 07:53:00||3895||3895||3895||3895|0
1621842800000|2021-05-24 07:53:20|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|180
1621842810000|2021-05-24 07:53:30|3894.5|3894|3895|3894|3895|3894.5|3894.5|3894|266
1621842820000|2021-05-24 07:53:40|3894.5|3893.5|3895.5|3894.5|3895.5|3894.5|3894|3893.5|1534
1621842830000|2021-05-24 07:53:50|3895|3894|3896|3895|3896|3895|3895|3894|0
1621842840000|2021-05-24 07:54:00|3895.5|3894.5|3895.5|3894.5|3896|3894.5|3895.5|3894.5|0
1621842850000|2021-05-24 07:54:10|3895||3895.5||3895.5||3895||0
1621842860000|2021-05-24 07:54:20|3895||3895||3895||3895||0
1621842870000|2021-05-24 07:54:30|3895.5|3895|3896|3895|3896|3895.5|3895.5|3895|168
1621842880000|2021-05-24 07:54:40|3896.5|3895.5|3896.5|3896|3897|3896|3896.5|3895|279
1621842890000|2021-05-24 07:54:50|3896|3895.5|3896|3895.5|3896.5|3895.5|3895.5|3895|51
1621842900000|2021-05-24 07:55:00|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3895.5|509
1621842910000|2021-05-24 07:55:10|||||||||100
1621842920000|2021-05-24 07:55:20|3897|3896.5|3898.5|3897.5|3898.5|3897.5|3897|3896|1108
1621842930000|2021-05-24 07:55:30|3899|3898|3899|3898|3899|3898.5|3899|3898|0
1621842940000|2021-05-24 07:55:40|3898.5|3898.5|3898.5|3897.5|3899|3898.5|3898.5|3897.5|150
1621842960000|2021-05-24 07:56:00|3898||3898||3898||3898||0
1621842970000|2021-05-24 07:56:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|206
1621842990000|2021-05-24 07:56:30|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|223
1621843000000|2021-05-24 07:56:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|40
1621843010000|2021-05-24 07:56:50|||||||||13
1621843020000|2021-05-24 07:57:00|3898|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|433
1621843030000|2021-05-24 07:57:10|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|198
1621843040000|2021-05-24 07:57:20|3898.5|3898|3899|3898.5|3899|3898.5|3898|3897.5|946
1621843050000|2021-05-24 07:57:30|3899.5|3899|3901|3900|3901.5|3900.5|3899.5|3899|972
1621843060000|2021-05-24 07:57:40|3901.5|3900.5|3901.5|3900.5|3902|3900.5|3901.5|3900.5|0
1621843070000|2021-05-24 07:57:50|3901||3901.5||3901.5||3901||200
1621843080000|2021-05-24 07:58:00|3901|3900|3900.5|3900|3901|3900|3900.5|3900|112
1621843110000|2021-05-24 07:58:30|3900|3899.5|3899|3898.5|3900|3899.5|3899|3898.5|923
1621843120000|2021-05-24 07:58:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|276
1621843130000|2021-05-24 07:58:50|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898|190
1621843150000|2021-05-24 07:59:10|3899|3898|3899|3898.5|3899|3898.5|3899|3898|0
1621843160000|2021-05-24 07:59:20|3899.5||3899||3899.5||3899||0
1621843170000|2021-05-24 07:59:30|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|6
1621843180000|2021-05-24 07:59:40|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|264
1621843190000|2021-05-24 07:59:50||3898||3898.5||3898.5||3898|3
1621843200000|2021-05-24 08:00:00|3898.5|3898|3898.5|3898|3899|3898|3898|3897.5|803
1621843220000|2021-05-24 08:00:20|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|328
1621843230000|2021-05-24 08:00:30|3897.5||3897||3897.5||3897||552
1621843240000|2021-05-24 08:00:40|3897.5|3896|3896.5|3896|3897.5|3896|3896.5|3896|548
1621843250000|2021-05-24 08:00:50|3897|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|150
1621843260000|2021-05-24 08:01:00||3895.5||3896||3896||3895.5|2060
1621843270000|2021-05-24 08:01:10|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|107
1621843280000|2021-05-24 08:01:20|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|190
1621843290000|2021-05-24 08:01:30||3896.5||3896.5||3896.5||3896.5|0
1621843300000|2021-05-24 08:01:40|3896.5|3896|3896.5|3896|3897|3896|3896.5|3896|10
1621843320000|2021-05-24 08:02:00|3896|3895.5|3896|3895|3896|3896|3895.5|3894.5|5052
1621843330000|2021-05-24 08:02:10||3895.5||3895.5||3895.5||3895.5|0
1621843340000|2021-05-24 08:02:20|||||||||9
1621843350000|2021-05-24 08:02:30|3896.5|3896|3897|3896|3897|3896|3896.5|3896|728
1621843360000|2021-05-24 08:02:40|3896.5|3895.5|3897|3896|3897|3896|3896|3895.5|466
1621843380000|2021-05-24 08:03:00|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|644
1621843390000|2021-05-24 08:03:10|3898|3897|3898|3897.5|3898.5|3897.5|3897.5|3897|0
1621843400000|2021-05-24 08:03:20|3897.5|3897|3898.5|3897.5|3898.5|3897.5|3897.5|3897|171
1621843410000|2021-05-24 08:03:30|3898|3897|3898|3897|3898.5|3897.5|3898|3897|0
1621843420000|2021-05-24 08:03:40|3897.5|3896.5|3897|3896|3897.5|3897|3897|3896|230
1621843430000|2021-05-24 08:03:50|3897.5|3896.5|3897.5|3897|3898|3897|3897|3896|0
1621843440000|2021-05-24 08:04:00|3898|3897.5|3897|3896|3898.5|3897.5|3897|3896|750
1621843450000|2021-05-24 08:04:10||3896.5||3896||3896.5||3896|0
1621843470000|2021-05-24 08:04:30|3896.5|3896.5|3896|3895|3896.5|3896.5|3895.5|3894.5|185
1621843480000|2021-05-24 08:04:40|3895.5|3894.5|3894.5|3893.5|3896|3895|3893.5|3893|1131
1621843490000|2021-05-24 08:04:50|3894|3893|3893.5|3893|3894.5|3893.5|3893.5|3893|278
1621843500000|2021-05-24 08:05:00|3893|3892.5|3893|3892|3893.5|3892.5|3892.5|3891.5|357
1621843510000|2021-05-24 08:05:10|3893.5|3892.5|3893|3892.5|3894|3893|3893|3892.5|881
1621843520000|2021-05-24 08:05:20|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|0
1621843530000|2021-05-24 08:05:30|||||||||5
1621843540000|2021-05-24 08:05:40|3893|3892.5|3895|3894|3895|3894|3893|3892.5|1128
1621843550000|2021-05-24 08:05:50|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893|0
1621843560000|2021-05-24 08:06:00|3893.5|3893|3893|3892|3893.5|3893|3892.5|3892|63
1621843570000|2021-05-24 08:06:10|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|50
1621843580000|2021-05-24 08:06:20|3892.5|3892|3893.5|3892|3893.5|3892|3892.5|3892|95
1621843590000|2021-05-24 08:06:30|3893|3891.5|3893|3892|3893.5|3892|3892|3891|1085
1621843600000|2021-05-24 08:06:40|3892.5|3892.5|3893|3892|3893|3892.5|3892.5|3892|80
1621843610000|2021-05-24 08:06:50||3892.5||3892.5||3892.5||3892.5|0
1621843620000|2021-05-24 08:07:00|3893.5|3893|3893.5|3893|3894|3893.5|3893.5|3892.5|820
1621843630000|2021-05-24 08:07:10|3894|3893.5|3895|3894|3895|3894|3894|3893.5|398
1621843640000|2021-05-24 08:07:20|3894.5||3894.5||3894.5||3894.5||0
1621843650000|2021-05-24 08:07:30|3894|3893.5|3893|3892|3894|3893.5|3893|3892|330
1621843660000|2021-05-24 08:07:40|3892.5|3891.5|3893|3892|3893|3892|3892|3891.5|97
1621843670000|2021-05-24 08:07:50|3893.5|3892.5|3894|3893|3894|3893|3893.5|3892.5|1299
1621843680000|2021-05-24 08:08:00|3893.5|3892.5|3894|3893.5|3894|3893.5|3893.5|3892.5|872
1621843690000|2021-05-24 08:08:10|3893.5|3893|3894|3893|3894|3893|3893.5|3892.5|0
1621843700000|2021-05-24 08:08:20|3893.5|3892.5|3893.5|3892.5|3894|3892.5|3893.5|3892.5|0
1621843710000|2021-05-24 08:08:30|3894|3893|3894|3893|3894|3893|3894|3892.5|0
1621843720000|2021-05-24 08:08:40|3893.5|3893.5|3895|3894|3895|3894|3893.5|3893.5|138
1621843730000|2021-05-24 08:08:50|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893.5|81
1621843740000|2021-05-24 08:09:00|3894|3893.5|3893|3892|3894|3893.5|3892.5|3892|22
1621843750000|2021-05-24 08:09:10|3893.5|3892.5|3893.5|3893|3893.5|3893|3893.5|3892.5|91
1621843760000|2021-05-24 08:09:20|3894|3893.5|3895.5|3894.5|3895.5|3894.5|3893.5|3893|994
1621843770000|2021-05-24 08:09:30|3895|3895|3895|3894.5|3896|3895|3895|3894|0
1621843790000|2021-05-24 08:09:50|3895.5|3895|3897|3896.5|3897.5|3896.5|3895.5|3895|416
1621843800000|2021-05-24 08:10:00|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|147
1621843810000|2021-05-24 08:10:10|3896|3895|3895|3894.5|3896|3895.5|3895|3894.5|0
1621843820000|2021-05-24 08:10:20|3894.5|3894|3894|3893|3895|3894|3894|3893|11
1621843830000|2021-05-24 08:10:30|3893.5|3892.5|3893|3892|3894|3892.5|3893|3892|0
1621843840000|2021-05-24 08:10:40|3892.5||3892.5||3892.5||3892.5||45
1621843850000|2021-05-24 08:10:50|3893|3892.5|3894|3893|3894|3893|3893|3892.5|565
1621843860000|2021-05-24 08:11:00|3893.5|3892.5|3893|3892|3893.5|3893|3893|3892|90
1621843870000|2021-05-24 08:11:10|3893.5|3892.5|3894.5|3893.5|3894.5|3893.5|3893|3892|503
1621843880000|2021-05-24 08:11:20|3894|3893|3894|3893.5|3894|3893.5|3893.5|3892.5|0
1621843890000|2021-05-24 08:11:30||3893||3893.5||3893.5||3893|0
1621843900000|2021-05-24 08:11:40|||||||||62
1621843910000|2021-05-24 08:11:50|3894.5|3894|3895.5|3895|3895.5|3895|3894.5|3894|2536
1621843920000|2021-05-24 08:12:00|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|55
1621843930000|2021-05-24 08:12:10|3895.5|3894.5|3895.5|3894.5|3896|3895|3895.5|3894.5|750
1621843940000|2021-05-24 08:12:20|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|213
1621843950000|2021-05-24 08:12:30||3894||3894||3894||3893.5|350
1621843960000|2021-05-24 08:12:40|3895|3893.5|3895.5|3895|3895.5|3895|3895|3893.5|628
1621843970000|2021-05-24 08:12:50|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|436
1621843980000|2021-05-24 08:13:00|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3894.5|129
1621843990000|2021-05-24 08:13:10|3896.5|3896|3897|3896|3897.5|3896.5|3896.5|3895.5|15
1621844000000|2021-05-24 08:13:20|3896.5|3896.5|3897|3896.5|3897|3896.5|3896|3895|152
1621844010000|2021-05-24 08:13:30|3896.5|3896|3896|3895|3896.5|3896|3895.5|3894.5|0
1621844020000|2021-05-24 08:13:40||3895.5||3895.5||3895.5||3895|0
1621844030000|2021-05-24 08:13:50|3895.5|3895|3894.5|3894|3895.5|3895.5|3894.5|3893.5|420
1621844040000|2021-05-24 08:14:00||3893.5||3894||3894||3893.5|0
1621844050000|2021-05-24 08:14:10|3894|3893.5|3893.5|3893|3894|3894|3893.5|3893|213
1621844060000|2021-05-24 08:14:20|3893|3892.5|3894|3893|3894.5|3894|3893|3892.5|876
1621844070000|2021-05-24 08:14:30|3894.5|3893.5|3894|3893.5|3894.5|3894|3894|3893|0
1621844080000|2021-05-24 08:14:40|3894.5|3894|3895.5|3894.5|3895.5|3894.5|3894.5|3894|368
1621844090000|2021-05-24 08:14:50|3895|3894|3895.5|3894.5|3895.5|3895|3895|3894|79
1621844100000|2021-05-24 08:15:00|3895|3894|3895|3894|3895|3894.5|3895|3894|0
1621844110000|2021-05-24 08:15:10|3894.5||3894.5||3894.5||3894.5||74
1621844120000|2021-05-24 08:15:20|3895||3894.5||3895||3894.5||158
1621844130000|2021-05-24 08:15:30|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|62
1621844140000|2021-05-24 08:15:40|3894|3893.5|3894|3893.5|3894|3893.5|3893.5|3893.5|542
1621844150000|2021-05-24 08:15:50||3893||3893||3893||3893|0
1621844160000|2021-05-24 08:16:00|3893.5|3893.5|3893.5|3893|3893.5|3893.5|3893.5|3893|3
1621844170000|2021-05-24 08:16:10|3894||3894||3894||3894||0
1621844180000|2021-05-24 08:16:20|3893.5||3893.5||3894||3893.5||38
1621844190000|2021-05-24 08:16:30|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|552
1621844200000|2021-05-24 08:16:40|3892.5|3892|3892|3891.5|3893|3892|3892|3891.5|716
1621844210000|2021-05-24 08:16:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|173
1621844220000|2021-05-24 08:17:00|3891|3890.5|3892.5|3891.5|3892.5|3891.5|3891|3890.5|4809
1621844230000|2021-05-24 08:17:10|3892||3892||3892||3892||0
1621844240000|2021-05-24 08:17:20|3892.5|3892|3891|3890.5|3892.5|3892|3891|3890.5|822
1621844250000|2021-05-24 08:17:30|3891.5|3891|3890.5|3890|3891.5|3891|3890.5|3890|346
1621844260000|2021-05-24 08:17:40|3891|3890.5|3891|3890.5|3891.5|3890.5|3890.5|3890|280
1621844270000|2021-05-24 08:17:50|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|155
1621844280000|2021-05-24 08:18:00||3890.5||3890||3890.5||3890|0
1621844290000|2021-05-24 08:18:10|3890.5|3889.5|3890|3889|3891|3889.5|3889.5|3889|1303
1621844300000|2021-05-24 08:18:20|3889.5||3889.5||3889.5||3889.5||0
1621844310000|2021-05-24 08:18:30|||||||||150
1621844320000|2021-05-24 08:18:40|3889|3888.5|3888.5|3888|3889|3888.5|3888|3887|161
1621844330000|2021-05-24 08:18:50|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|0
1621844340000|2021-05-24 08:19:00|3888|3887.5|3888|3887|3888|3887.5|3888|3887|0
1621844350000|2021-05-24 08:19:10|3888.5|3887.5|3886.5|3886|3888.5|3887.5|3886.5|3886|241
1621844360000|2021-05-24 08:19:20|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|286
1621844370000|2021-05-24 08:19:30|||||||||3
1621844380000|2021-05-24 08:19:40|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|769
1621844400000|2021-05-24 08:20:00|3886|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3885|250
1621844410000|2021-05-24 08:20:10|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|0
1621844420000|2021-05-24 08:20:20|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|91
1621844430000|2021-05-24 08:20:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|1446
1621844440000|2021-05-24 08:20:40|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|383
1621844450000|2021-05-24 08:20:50|3885|3883.5|3885|3884.5|3885|3884.5|3885|3883.5|926
1621844460000|2021-05-24 08:21:00|3884.5|3884|3883.5|3882.5|3884.5|3884|3883|3882.5|4494
1621844470000|2021-05-24 08:21:10|3884|3883|3883.5|3883|3884|3883|3883.5|3882.5|235
1621844480000|2021-05-24 08:21:20|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|0
1621844490000|2021-05-24 08:21:30|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|150
1621844500000|2021-05-24 08:21:40|3883||3883||3883||3883||12
1621844520000|2021-05-24 08:22:00|3883.5|3883|3884|3883.5|3884.5|3883.5|3883|3882.5|2785
1621844530000|2021-05-24 08:22:10|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|0
1621844540000|2021-05-24 08:22:20|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883|91
1621844550000|2021-05-24 08:22:30|3884.5|3884|3886|3885.5|3886|3885.5|3884.5|3884|600
1621844560000|2021-05-24 08:22:40|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|88
1621844570000|2021-05-24 08:22:50||3885||3884.5||3885||3884.5|500
1621844580000|2021-05-24 08:23:00|3886|3885|3886|3885|3886|3885|3886|3885|0
1621844590000|2021-05-24 08:23:10|3885.5||3885.5||3885.5||3885.5||0
1621844600000|2021-05-24 08:23:20|3886|3885.5|3887|3886|3887|3886.5|3886|3885|1240
1621844610000|2021-05-24 08:23:30|3886.5|3886.5|3888.5|3887.5|3888.5|3887.5|3886.5|3886.5|469
1621844620000|2021-05-24 08:23:40|3888|3887|3887|3886.5|3888|3887|3887|3886.5|182
1621844630000|2021-05-24 08:23:50|3887.5||3887.5||3887.5||3887.5||0
1621844640000|2021-05-24 08:24:00|3887|3887|3889|3888|3889|3888|3887|3887|420
1621844650000|2021-05-24 08:24:10|3888.5|3887.5|3888.5|3887.5|3889|3887.5|3888.5|3887.5|0
1621844670000|2021-05-24 08:24:30||3888||3888||3888||3888|0
1621844680000|2021-05-24 08:24:40|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|993
1621844690000|2021-05-24 08:24:50|3889||3889||3889.5||3889||28
1621844700000|2021-05-24 08:25:00|3889.5||3889||3889.5||3889||0
1621844710000|2021-05-24 08:25:10|3889.5|3889|3889|3888|3889.5|3889|3888.5|3888|422
1621844720000|2021-05-24 08:25:20|3888.5|3887.5|3887.5|3887|3888.5|3887.5|3887|3886|0
1621844730000|2021-05-24 08:25:30|3888|3887.5|3887.5|3886.5|3888|3887.5|3887.5|3886.5|612
1621844740000|2021-05-24 08:25:40|3888|3887|3888.5|3887.5|3889|3888|3888|3887|47
1621844750000|2021-05-24 08:25:50|||||||||2
1621844760000|2021-05-24 08:26:00|3889|3888|3889|3888.5|3889|3888.5|3889|3888|131
1621844770000|2021-05-24 08:26:10|3889.5|3889|3890|3889|3890|3889|3889|3889|812
1621844780000|2021-05-24 08:26:20|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|12
1621844790000|2021-05-24 08:26:30|3890.5||3890||3890.5||3890||0
1621844800000|2021-05-24 08:26:40|3889.5|3889|3890|3889|3890|3889|3889.5|3889|176
1621844820000|2021-05-24 08:27:00|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|90
1621844830000|2021-05-24 08:27:10|3889.5|3889|3889|3888.5|3890|3889.5|3888.5|3888|284
1621844840000|2021-05-24 08:27:20|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|32
1621844850000|2021-05-24 08:27:30|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|472
1621844860000|2021-05-24 08:27:40|3889|3889|3889|3888|3889|3889|3888.5|3888|90
1621844870000|2021-05-24 08:27:50|3888.5|3888.5|3888.5|3888|3888.5|3888.5|3888.5|3888|0
1621844890000|2021-05-24 08:28:10|||||||||50
1621844900000|2021-05-24 08:28:20|3889|3888.5|3890.5|3890|3890.5|3890|3889|3888.5|839
1621844910000|2021-05-24 08:28:30|3891|3889.5|3890.5|3890|3891|3890|3890.5|3889.5|50
1621844920000|2021-05-24 08:28:40||3889.5||3889.5||3889.5||3889.5|0
1621844930000|2021-05-24 08:28:50||3890||3890||3890||3890|0
1621844940000|2021-05-24 08:29:00|3891|3890.5|3890|3889.5|3891|3890.5|3889.5|3889|2020
1621844950000|2021-05-24 08:29:10||3889||3889||3889||3889|0
1621844970000|2021-05-24 08:29:30|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|201
1621844980000|2021-05-24 08:29:40|3890.5||3890.5||3890.5||3890||0
1621844990000|2021-05-24 08:29:50|3891|3890|3891.5|3890.5|3891.5|3890.5|3891|3890|573
1621845000000|2021-05-24 08:30:00|3891|3891|3890.5|3889.5|3892|3891|3890.5|3889.5|422
1621845010000|2021-05-24 08:30:10|3890|3889|3890|3889|3890|3889.5|3890|3889|0
1621845020000|2021-05-24 08:30:20||3889.5||3889||3889.5||3889|65
1621845030000|2021-05-24 08:30:30|3890.5|3889.5|3890|3889.5|3891|3890.5|3890|3889|787
1621845040000|2021-05-24 08:30:40|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|240
1621845050000|2021-05-24 08:30:50|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|334
1621845060000|2021-05-24 08:31:00|3890.5|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|0
1621845070000|2021-05-24 08:31:10|3890|3889.5|3890|3889|3890.5|3890|3890|3889|294
1621845080000|2021-05-24 08:31:20|3889.5|3888.5|3890.5|3890|3890.5|3890|3889.5|3888.5|1859
1621845090000|2021-05-24 08:31:30|3891|3889.5|3891.5|3890.5|3891.5|3890.5|3891|3889.5|150
1621845100000|2021-05-24 08:31:40|3891|3891|3891.5|3891|3891.5|3891|3891|3891|79
1621845110000|2021-05-24 08:31:50|3892||3891.5||3892||3891.5||8
1621845120000|2021-05-24 08:32:00|3892|3890.5|3892|3891|3893|3892|3892|3890.5|489
1621845130000|2021-05-24 08:32:10|3891.5|3891.5|3891.5|3890.5|3891.5|3891.5|3891.5|3890.5|213
1621845140000|2021-05-24 08:32:20|3892|3891|3892|3891|3892|3891.5|3891.5|3890.5|540
1621845150000|2021-05-24 08:32:30|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891.5|3890.5|88
1621845160000|2021-05-24 08:32:40|3892|3891|3891.5|3891|3892|3891|3891.5|3891|0
1621845170000|2021-05-24 08:32:50|3891|3890.5|3891|3890|3891|3890.5|3891|3890|150
1621845180000|2021-05-24 08:33:00|3891.5|3890.5|3892|3891|3892|3891.5|3891|3890.5|413
1621845190000|2021-05-24 08:33:10|3891.5||3891.5||3892||3891.5||0
1621845200000|2021-05-24 08:33:20|3892|3890.5|3891.5|3891|3892|3891.5|3891.5|3890.5|321
1621845210000|2021-05-24 08:33:30|3892|3890.5|3891.5|3890.5|3892|3890.5|3891.5|3890.5|365
1621845220000|2021-05-24 08:33:40|3891||3891||3891||3891||0
1621845250000|2021-05-24 08:34:10|3890.5|3890|3890.5|3890|3891.5|3890.5|3890|3889|1135
1621845260000|2021-05-24 08:34:20|3891|3889.5|3891|3889.5|3891.5|3891|3891|3889.5|115
1621845270000|2021-05-24 08:34:30|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|42
1621845280000|2021-05-24 08:34:40|3890|3889|3890.5|3889.5|3890.5|3889.5|3889.5|3888.5|672
1621845290000|2021-05-24 08:34:50|3890|3890|3890|3889|3890.5|3890|3890|3889|819
1621845300000|2021-05-24 08:35:00|3890.5|3889.5|3890.5|3889.5|3890.5|3890|3890|3889|150
1621845310000|2021-05-24 08:35:10|3890|3889|3888.5|3887.5|3890|3889|3888|3887.5|228
1621845320000|2021-05-24 08:35:20|3888|3887|3887|3886.5|3888.5|3887.5|3887|3886|300
1621845330000|2021-05-24 08:35:30|3886.5|3886|3888|3887|3888|3887.5|3886.5|3886|1329
1621845340000|2021-05-24 08:35:40|3887.5|3886.5|3886.5|3886|3888|3887|3886.5|3886|1028
1621845350000|2021-05-24 08:35:50|3887|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3886.5|406
1621845360000|2021-05-24 08:36:00|3887.5|3887|3887.5|3886.5|3887.5|3887|3886.5|3886|150
1621845370000|2021-05-24 08:36:10|3887|3886|3887.5|3886.5|3887.5|3886.5|3887|3886|771
1621845380000|2021-05-24 08:36:20|3888|3887|3887.5|3887|3888|3887.5|3887|3886.5|833
1621845390000|2021-05-24 08:36:30|3888|3886.5|3887.5|3886.5|3888|3886.5|3887.5|3886.5|0
1621845400000|2021-05-24 08:36:40|3888|3887|3888.5|3888|3888.5|3888|3887.5|3887|250
1621845410000|2021-05-24 08:36:50|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|140
1621845420000|2021-05-24 08:37:00|3887.5|3887|3888|3887|3888|3887|3887|3886.5|212
1621845430000|2021-05-24 08:37:10|3887.5|3887.5|3888|3887|3888|3887.5|3887.5|3887|407
1621845440000|2021-05-24 08:37:20||3887.5||3887.5||3887.5||3887.5|0
1621845450000|2021-05-24 08:37:30|3887.5|3887|3887.5|3886.5|3887.5|3887|3887|3886|3537
1621845460000|2021-05-24 08:37:40|3888|3887|3887.5|3886.5|3888|3887|3887.5|3886.5|0
1621845480000|2021-05-24 08:38:00|3888|3887|3888|3887.5|3888|3887.5|3888|3887|269
1621845490000|2021-05-24 08:38:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|134
1621845500000|2021-05-24 08:38:20|3889|3887.5|3888.5|3888|3889|3888|3888|3887.5|240
1621845510000|2021-05-24 08:38:30|3889|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|76
1621845520000|2021-05-24 08:38:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|0
1621845540000|2021-05-24 08:39:00|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|279
1621845550000|2021-05-24 08:39:10|3888|3887.5|3888.5|3887.5|3889|3888|3888|3887.5|226
1621845560000|2021-05-24 08:39:20|3889|3888|3889|3888|3889|3888|3888.5|3888|53
1621845570000|2021-05-24 08:39:30|3888.5|3887.5|3889|3888|3889|3888.5|3888.5|3887.5|130
1621845580000|2021-05-24 08:39:40||3888.5||3888||3888.5||3888|53
1621845590000|2021-05-24 08:39:50|3888.5||3889||3889||3888.5||52
1621845600000|2021-05-24 08:40:00|3889.5|3888.5|3889.5|3889|3890|3889.5|3889.5|3888.5|672
1621845610000|2021-05-24 08:40:10|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|150
1621845620000|2021-05-24 08:40:20|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|90
1621845630000|2021-05-24 08:40:30|3890||3890||3890||3889.5||0
1621845640000|2021-05-24 08:40:40|3889.5|3888.5|3889.5|3888.5|3890|3889|3889.5|3888.5|0
1621845650000|2021-05-24 08:40:50|3890|3889|3890|3889|3890|3889|3889.5|3889|0
1621845660000|2021-05-24 08:41:00|3889.5|3889.5|3889.5|3889|3890.5|3890|3889.5|3889|516
1621845670000|2021-05-24 08:41:10|3890|3888.5|3890|3889|3890|3889|3889.5|3888.5|7
1621845680000|2021-05-24 08:41:20|3889.5||3889.5||3890||3889.5||13
1621845690000|2021-05-24 08:41:30|3890|3888.5|3889.5|3889|3890|3889|3889.5|3888.5|0
1621845700000|2021-05-24 08:41:40|3890||3890||3890||3889.5||22
1621845710000|2021-05-24 08:41:50|3889.5||3889.5||3890||3889.5||5
1621845720000|2021-05-24 08:42:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|0
1621845730000|2021-05-24 08:42:10|||||||||41
1621845740000|2021-05-24 08:42:20|||||||||1
1621845750000|2021-05-24 08:42:30|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|214
1621845760000|2021-05-24 08:42:40|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|1131
1621845770000|2021-05-24 08:42:50||3888.5||3888||3888.5||3888|0
1621845780000|2021-05-24 08:43:00||3888.5||3888.5||3888.5||3888.5|0
1621845790000|2021-05-24 08:43:10|3889.5|3889|3890|3889|3890|3889|3889.5|3889|359
1621845800000|2021-05-24 08:43:20|3890.5|3889.5|3890.5|3890|3891.5|3890.5|3890.5|3889.5|290
1621845810000|2021-05-24 08:43:30|3891|3890.5|3890|3889.5|3891|3890.5|3889.5|3888.5|553
1621845820000|2021-05-24 08:43:40|3890.5|3889|3890.5|3890|3890.5|3890|3890.5|3889|31
1621845830000|2021-05-24 08:43:50|3891|3890.5|3891|3890|3891|3890.5|3891|3890|0
1621845840000|2021-05-24 08:44:00|3891.5|3890.5|3891.5|3890.5|3892|3891|3891.5|3890.5|439
1621845850000|2021-05-24 08:44:10|3891||3891||3891.5||3891||0
1621845860000|2021-05-24 08:44:20|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889|175
1621845870000|2021-05-24 08:44:30|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|160
1621845880000|2021-05-24 08:44:40||3890||3890||3890||3890|0
1621845890000|2021-05-24 08:44:50|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|286
1621845900000|2021-05-24 08:45:00|3890.5|3890|3890.5|3889.5|3890.5|3890.5|3890|3889.5|411
1621845910000|2021-05-24 08:45:10|3890|3890|3890|3889.5|3890|3890|3890|3889.5|2390
1621845920000|2021-05-24 08:45:20|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|221
1621845930000|2021-05-24 08:45:30|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|174
1621845940000|2021-05-24 08:45:40|3890|3889.5|3890|3889|3890|3889.5|3890|3889|87
1621845950000|2021-05-24 08:45:50|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|469
1621845960000|2021-05-24 08:46:00|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3889.5|147
1621845970000|2021-05-24 08:46:10|3891.5|3891|3891|3890.5|3892|3891|3891|3890.5|114
1621845980000|2021-05-24 08:46:20|3890.5|3890|3891.5|3890.5|3891.5|3890.5|3890.5|3890|62
1621845990000|2021-05-24 08:46:30|3892|3891|3892|3891|3892|3891.5|3891.5|3891|170
1621846000000|2021-05-24 08:46:40|3892.5|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|13
1621846020000|2021-05-24 08:47:00|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|90
1621846030000|2021-05-24 08:47:10|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889.5|270
1621846040000|2021-05-24 08:47:20|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|0
1621846050000|2021-05-24 08:47:30|3889|3889|3889|3888.5|3889.5|3889|3889|3888|821
1621846060000|2021-05-24 08:47:40|3889.5|3888|3889.5|3889|3889.5|3889|3889.5|3888|316
1621846070000|2021-05-24 08:47:50|3889|3888.5|3889|3888|3889|3888.5|3889|3888|91
1621846080000|2021-05-24 08:48:00|3888.5|3887.5|3889|3888|3889|3888|3888|3887.5|378
1621846090000|2021-05-24 08:48:10|3888.5|3887|3887.5|3887|3888.5|3887|3887|3886|1230
1621846100000|2021-05-24 08:48:20|3888|3886.5|3888|3887|3888|3887.5|3887.5|3886.5|0
1621846110000|2021-05-24 08:48:30||3887.5||3887.5||3887.5||3887.5|310
1621846120000|2021-05-24 08:48:40|3888.5|3888|3889|3888|3889|3888|3888.5|3888|553
1621846130000|2021-05-24 08:48:50||3888.5||3888.5||3888.5||3888.5|100
1621846140000|2021-05-24 08:49:00|||||||||12
1621846150000|2021-05-24 08:49:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|260
1621846160000|2021-05-24 08:49:20|||||||||16
1621846170000|2021-05-24 08:49:30|3889|3888.5|3889|3888|3889|3889|3889|3888|55
1621846180000|2021-05-24 08:49:40||3888.5||3888.5||3888.5||3888|0
1621846190000|2021-05-24 08:49:50|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|350
1621846200000|2021-05-24 08:50:00|3890|3888.5|3889.5|3888.5|3890|3888.5|3889|3888.5|214
1621846220000|2021-05-24 08:50:20|3889|3888|3889.5|3889|3890|3889.5|3888.5|3888|832
1621846230000|2021-05-24 08:50:30|3889|3888.5|3888.5|3887.5|3889.5|3888.5|3888.5|3887.5|512
1621846240000|2021-05-24 08:50:40|3888|3888|3889|3888|3889|3888|3888|3888|119
1621846250000|2021-05-24 08:50:50|3889.5|3888.5|3889.5|3888.5|3889.5|3889|3889.5|3888.5|230
1621846260000|2021-05-24 08:51:00|3889||3889||3889||3889||0
1621846270000|2021-05-24 08:51:10|||||||||200
1621846280000|2021-05-24 08:51:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|103
1621846300000|2021-05-24 08:51:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|61
1621846320000|2021-05-24 08:52:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|91
1621846330000|2021-05-24 08:52:10|3890|3889.5|3889.5|3888.5|3890|3889.5|3889|3888.5|413
1621846340000|2021-05-24 08:52:20|3889|3889|3889.5|3889|3889.5|3889|3889|3888.5|152
1621846350000|2021-05-24 08:52:30|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|0
1621846360000|2021-05-24 08:52:40||3888||3888.5||3888.5||3888|0
1621846370000|2021-05-24 08:52:50|3889.5|3889|3890|3889|3890|3889|3889.5|3889|115
1621846380000|2021-05-24 08:53:00|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|91
1621846390000|2021-05-24 08:53:10|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|0
1621846400000|2021-05-24 08:53:20||3889||3889||3889||3888.5|65
1621846410000|2021-05-24 08:53:30|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|36
1621846420000|2021-05-24 08:53:40|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|87
1621846430000|2021-05-24 08:53:50|3888|3888|3888.5|3888|3888.5|3888|3888|3888|76
1621846440000|2021-05-24 08:54:00|3888|3887.5|3888|3887|3888|3887.5|3887.5|3886.5|9
1621846450000|2021-05-24 08:54:10|3888.5|3887.5|3888.5|3888|3888.5|3888|3888.5|3887.5|91
1621846460000|2021-05-24 08:54:20||3887.5||3888||3888||3887.5|0
1621846470000|2021-05-24 08:54:30||3887.5||3888||3888||3887.5|0
1621846480000|2021-05-24 08:54:40||3887.5||3888||3888||3887.5|25
1621846490000|2021-05-24 08:54:50|3888|3887.5|3889|3888|3889|3888.5|3888|3887.5|200
1621846500000|2021-05-24 08:55:00|3888.5|3888.5|3889|3888|3889.5|3889|3888.5|3888|976
1621846510000|2021-05-24 08:55:10|3888.5|3887.5|3889|3888.5|3889|3888.5|3888|3887.5|215
1621846520000|2021-05-24 08:55:20|3889.5||3889||3889.5||3889||0
1621846530000|2021-05-24 08:55:30|||||||||100
1621846540000|2021-05-24 08:55:40|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|101
1621846550000|2021-05-24 08:55:50||3888||3888||3888||3887.5|0
1621846560000|2021-05-24 08:56:00|3889|3888.5|3890|3889|3890|3889|3889|3888.5|107
1621846570000|2021-05-24 08:56:10|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|0
1621846580000|2021-05-24 08:56:20|3890.5||3890||3890.5||3890||0
1621846590000|2021-05-24 08:56:30|3890.5|3890|3890.5|3890|3890.5|3890|3890|3890|0
1621846600000|2021-05-24 08:56:40||3889.5||3889.5||3889.5||3889.5|0
1621846610000|2021-05-24 08:56:50||3890||3890||3890||3889.5|25
1621846620000|2021-05-24 08:57:00|3891|3890.5|3892|3891|3892|3891|3891|3890.5|144
1621846630000|2021-05-24 08:57:10|3891.5|3890.5|3891.5|3891|3892|3891.5|3891.5|3890.5|26
1621846640000|2021-05-24 08:57:20|||||||||50
1621846650000|2021-05-24 08:57:30|3892|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|207
1621846670000|2021-05-24 08:57:50|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|627
1621846680000|2021-05-24 08:58:00|3891.5|3891|3890.5|3889.5|3891.5|3891|3890.5|3889.5|564
1621846690000|2021-05-24 08:58:10|3890|3889|3890|3889|3890|3889|3890|3889|0
1621846710000|2021-05-24 08:58:30|3889.5|3888.5|3890|3889.5|3890|3889.5|3889.5|3888.5|0
1621846730000|2021-05-24 08:58:50|||||||||50
1621846740000|2021-05-24 08:59:00|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|239
1621846750000|2021-05-24 08:59:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|312
1621846760000|2021-05-24 08:59:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|83
1621846770000|2021-05-24 08:59:30|||||||||3
1621846780000|2021-05-24 08:59:40|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|92
1621846800000|2021-05-24 09:00:00|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|622
1621846810000|2021-05-24 09:00:10|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|596
1621846820000|2021-05-24 09:00:20|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|12
1621846830000|2021-05-24 09:00:30|||||||||183
1621846840000|2021-05-24 09:00:40|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|158
1621846850000|2021-05-24 09:00:50|3887||3887||3887||3887||50
1621846860000|2021-05-24 09:01:00|3887.5|3887|3887|3886|3887.5|3887|3886|3885.5|1307
1621846880000|2021-05-24 09:01:20|3887.5|3886.5|3888|3887.5|3888.5|3888|3887.5|3886.5|1396
1621846890000|2021-05-24 09:01:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|200
1621846900000|2021-05-24 09:01:40|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|472
1621846910000|2021-05-24 09:01:50|3887.5|3887|3888|3887|3888|3887|3887.5|3887|257
1621846930000|2021-05-24 09:02:10|3888.5|3887.5|3889|3888.5|3889.5|3888.5|3888.5|3887.5|67
1621846940000|2021-05-24 09:02:20|3888.5|3888|3888.5|3888|3888.5|3888.5|3888.5|3888|29
1621846950000|2021-05-24 09:02:30|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|303
1621846960000|2021-05-24 09:02:40||3888||3887.5||3888||3887.5|0
1621846970000|2021-05-24 09:02:50|3888|3888|3888|3887.5|3888.5|3888|3888|3887.5|105
1621846980000|2021-05-24 09:03:00|3888.5|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|195
1621846990000|2021-05-24 09:03:10|3888||3888.5||3888.5||3888||0
1621847000000|2021-05-24 09:03:20|3888||3888||3888.5||3888||0
1621847010000|2021-05-24 09:03:30||3887||3887.5||3887.5||3887|121
1621847020000|2021-05-24 09:03:40|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|212
1621847030000|2021-05-24 09:03:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|107
1621847040000|2021-05-24 09:04:00|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3885.5|283
1621847050000|2021-05-24 09:04:10|3887||3887||3887||3887||0
1621847060000|2021-05-24 09:04:20||3886.5||3886.5||3886.5||3886|0
1621847080000|2021-05-24 09:04:40|3886.5|3886|3886.5|3886|3887|3886.5|3886.5|3886|7
1621847090000|2021-05-24 09:04:50|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|337
1621847100000|2021-05-24 09:05:00|3887|3886|3887|3886.5|3887|3886.5|3887|3886|1192
1621847110000|2021-05-24 09:05:10|3887.5|3887|3887.5|3887|3888|3887|3887|3886.5|781
1621847120000|2021-05-24 09:05:20|||||||||31
1621847130000|2021-05-24 09:05:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|0
1621847140000|2021-05-24 09:05:40|||||||||1
1621847150000|2021-05-24 09:05:50|3887.5|3887|3886|3885.5|3887.5|3887|3886|3885.5|768
1621847160000|2021-05-24 09:06:00|3885.5|3885|3886.5|3885.5|3887|3886.5|3885.5|3885|825
1621847170000|2021-05-24 09:06:10|3887|3886|3887|3886.5|3887|3886.5|3886.5|3886|0
1621847180000|2021-05-24 09:06:20|3887.5|3887|3888|3887|3888.5|3887|3887.5|3887|170
1621847190000|2021-05-24 09:06:30|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|531
1621847200000|2021-05-24 09:06:40|3888||3888||3888||3888||0
1621847210000|2021-05-24 09:06:50|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|1368
1621847220000|2021-05-24 09:07:00|3888|3887.5|3888|3887|3888.5|3888|3888|3887|312
1621847230000|2021-05-24 09:07:10|3888.5|3887.5|3889.5|3889|3890|3889.5|3888|3887.5|1652
1621847240000|2021-05-24 09:07:20|3889|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|1360
1621847250000|2021-05-24 09:07:30|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|104
1621847260000|2021-05-24 09:07:40||3887.5||3887.5||3888||3887.5|1
1621847270000|2021-05-24 09:07:50|3889|3888|3888.5|3888|3889|3888.5|3888.5|3888|699
1621847290000|2021-05-24 09:08:10|3889|3888.5|3889.5|3888.5|3890|3889|3889|3888.5|840
1621847300000|2021-05-24 09:08:20|3889|3888|3889|3888|3889|3888|3888.5|3888|176
1621847310000|2021-05-24 09:08:30||3888.5||3888.5||3888.5||3888.5|0
1621847320000|2021-05-24 09:08:40|3889.5|3889|3889.5|3888.5|3890|3889|3889|3888.5|77
1621847330000|2021-05-24 09:08:50|3889||3889||3889.5||3889||0
1621847350000|2021-05-24 09:09:10|3889.5||3889.5||3889.5||3889||0
1621847360000|2021-05-24 09:09:20||3889||3889||3889||3888.5|0
1621847370000|2021-05-24 09:09:30|||||||||12
1621847380000|2021-05-24 09:09:40|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|1190
1621847390000|2021-05-24 09:09:50|3890||3889.5||3890||3889.5||316
1621847400000|2021-05-24 09:10:00|||||||||51
1621847420000|2021-05-24 09:10:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|240
1621847430000|2021-05-24 09:10:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|287
1621847440000|2021-05-24 09:10:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|84
1621847450000|2021-05-24 09:10:50|3888.5|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|499
1621847460000|2021-05-24 09:11:00||3888||3888||3888||3888|10
1621847470000|2021-05-24 09:11:10|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|1377
1621847480000|2021-05-24 09:11:20|3889|3888.5|3890.5|3889.5|3890.5|3890|3889|3888.5|400
1621847490000|2021-05-24 09:11:30|3890|3890|3890|3889.5|3890|3890|3890|3889.5|388
1621847510000|2021-05-24 09:11:50|3890.5|3890|3890.5|3890|3891|3890.5|3890.5|3890|451
1621847520000|2021-05-24 09:12:00|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|654
1621847530000|2021-05-24 09:12:10|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|1091
1621847540000|2021-05-24 09:12:20|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|150
1621847550000|2021-05-24 09:12:30|3889.5|3889.5|3889|3888.5|3890|3889.5|3889|3888.5|558
1621847560000|2021-05-24 09:12:40|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|164
1621847570000|2021-05-24 09:12:50|3890|3889.5|3890.5|3890|3891|3890.5|3890|3889.5|646
1621847580000|2021-05-24 09:13:00|3891|3889.5|3890.5|3889.5|3891|3890|3890.5|3889.5|0
1621847590000|2021-05-24 09:13:10||3890||3890||3890||3890|0
1621847630000|2021-05-24 09:13:50|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|302
1621847640000|2021-05-24 09:14:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|190
1621847650000|2021-05-24 09:14:10|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|529
1621847670000|2021-05-24 09:14:30|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|1281
1621847680000|2021-05-24 09:14:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|382
1621847710000|2021-05-24 09:15:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|228
1621847720000|2021-05-24 09:15:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|301
1621847730000|2021-05-24 09:15:30|3889.5|3889|3890|3889|3890|3889|3889.5|3889|115
1621847740000|2021-05-24 09:15:40|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|352
1621847750000|2021-05-24 09:15:50|||||||||24
1621847760000|2021-05-24 09:16:00|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|311
1621847770000|2021-05-24 09:16:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|50
1621847790000|2021-05-24 09:16:30|||||||||300
1621847800000|2021-05-24 09:16:40|3891||3890.5||3891||3890.5||320
1621847810000|2021-05-24 09:16:50|3891|3890.5|3892|3891.5|3892|3891.5|3891|3890.5|94
1621847820000|2021-05-24 09:17:00|3891.5|3891|3892|3891|3892|3891|3891.5|3891|659
1621847830000|2021-05-24 09:17:10|||||||||50
1621847840000|2021-05-24 09:17:20|3892.5|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|678
1621847850000|2021-05-24 09:17:30|3893.5|3892.5|3893.5|3893|3894|3893|3893|3892.5|1841
1621847870000|2021-05-24 09:17:50|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892.5|334
1621847890000|2021-05-24 09:18:10|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|383
1621847900000|2021-05-24 09:18:20|||||||||25
1621847910000|2021-05-24 09:18:30|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|1342
1621847930000|2021-05-24 09:18:50|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|1155
1621847940000|2021-05-24 09:19:00|3892.5|3892|3891|3890.5|3892.5|3892|3891|3890.5|899
1621847950000|2021-05-24 09:19:10|3891.5|3891|3892|3891|3892|3891|3891.5|3891|0
1621847960000|2021-05-24 09:19:20|3891.5|3891.5|3890.5|3890|3891.5|3891.5|3890.5|3890|1846
1621847980000|2021-05-24 09:19:40|||||||||100
1621848000000|2021-05-24 09:20:00|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|522
1621848010000|2021-05-24 09:20:10|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|479
1621848020000|2021-05-24 09:20:20|3892|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|72
1621848030000|2021-05-24 09:20:30||3891||3891.5||3891.5||3891|0
1621848050000|2021-05-24 09:20:50|3892.5|3892|3893|3892|3893|3892.5|3892.5|3892|409
1621848070000|2021-05-24 09:21:10|3892.5||3892.5||3893||3892.5||1
1621848080000|2021-05-24 09:21:20|3893|3892.5|3893|3892|3893|3892.5|3893|3892|0
1621848090000|2021-05-24 09:21:30|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891.5|580
1621848100000|2021-05-24 09:21:40|3892||3892||3892||3892||0
1621848110000|2021-05-24 09:21:50|3892.5||3892||3892.5||3892||1
1621848120000|2021-05-24 09:22:00|3891.5|3891|3891.5|3891|3892|3891|3891.5|3890.5|172
1621848130000|2021-05-24 09:22:10|3892|3891.5|3893|3892|3893|3892|3892|3891.5|779
1621848140000|2021-05-24 09:22:20|3893.5|3892.5|3894|3893|3894|3893.5|3893|3892|308
1621848150000|2021-05-24 09:22:30||3893.5||3893.5||3893.5||3893|0
1621848160000|2021-05-24 09:22:40||3893||3893.5||3893.5||3893|0
1621848170000|2021-05-24 09:22:50|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|763
1621848180000|2021-05-24 09:23:00||3893||3893||3893||3893|0
1621848200000|2021-05-24 09:23:20|3893.5|3892.5|3894.5|3894|3894.5|3894|3893.5|3892.5|854
1621848210000|2021-05-24 09:23:30|3894|3893.5|3894|3893|3894.5|3894|3894|3893|4
1621848220000|2021-05-24 09:23:40|3894.5|3893.5|3895|3894|3896|3895|3894.5|3893.5|678
1621848230000|2021-05-24 09:23:50||3894.5||3894.5||3894.5||3894.5|0
1621848240000|2021-05-24 09:24:00|3894.5|3894|3895|3894|3895|3894|3894.5|3894|60
1621848260000|2021-05-24 09:24:20|3894.5|3894.5|3894.5|3894|3894.5|3894.5|3894.5|3894|114
1621848270000|2021-05-24 09:24:30|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3894|293
1621848280000|2021-05-24 09:24:40|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|0
1621848290000|2021-05-24 09:24:50|3894.5|3894|3895|3894|3895|3894.5|3893.5|3893|4463
1621848300000|2021-05-24 09:25:00|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|282
1621848310000|2021-05-24 09:25:10|3894.5||3894.5||3894.5||3894.5||0
1621848320000|2021-05-24 09:25:20|3895||3894.5||3895||3894.5||0
1621848330000|2021-05-24 09:25:30|3895||3894.5||3895||3894.5||0
1621848340000|2021-05-24 09:25:40|3894|3893.5|3894|3893|3894|3893.5|3894|3893|260
1621848350000|2021-05-24 09:25:50||3893.5||3893.5||3893.5||3893.5|0
1621848370000|2021-05-24 09:26:10|3893.5|3893|3894|3893|3894|3893|3893.5|3893|0
1621848380000|2021-05-24 09:26:20|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|655
1621848390000|2021-05-24 09:26:30|||||||||15
1621848400000|2021-05-24 09:26:40||3892||3892.5||3892.5||3892|384
1621848410000|2021-05-24 09:26:50|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|172
1621848430000|2021-05-24 09:27:10|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|171
1621848440000|2021-05-24 09:27:20|||||||||30
1621848460000|2021-05-24 09:27:40|3894|3893.5|3893.5|3893|3894.5|3893.5|3893.5|3893|529
1621848470000|2021-05-24 09:27:50|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892|312
1621848480000|2021-05-24 09:28:00|3893.5|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|116
1621848510000|2021-05-24 09:28:30|3893|3892|3893.5|3893|3893.5|3893|3892.5|3892|638
1621848520000|2021-05-24 09:28:40|3893|3892.5|3893.5|3892.5|3893.5|3893|3893|3892.5|212
1621848530000|2021-05-24 09:28:50|3894|3893|3894|3893.5|3894.5|3893.5|3894|3893|1283
1621848540000|2021-05-24 09:29:00|3894.5|3894|3893.5|3893|3895|3894|3893.5|3893|1637
1621848550000|2021-05-24 09:29:10|3894||3894||3894||3894||0
1621848560000|2021-05-24 09:29:20|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|12
1621848570000|2021-05-24 09:29:30|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|220
1621848590000|2021-05-24 09:29:50|3893.5|3893|3893|3892.5|3894|3893|3893|3892|649
1621848600000|2021-05-24 09:30:00|3893.5||3893.5||3893.5||3893.5||0
1621848610000|2021-05-24 09:30:10|3894|3893|3894.5|3893.5|3894.5|3893.5|3894|3893|1121
1621848620000|2021-05-24 09:30:20||3894||3894||3894||3894|770
1621848630000|2021-05-24 09:30:30|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|0
1621848640000|2021-05-24 09:30:40|||||||||736
1621848650000|2021-05-24 09:30:50|3895|3894|3894.5|3894|3895|3894|3894.5|3894|1000
1621848660000|2021-05-24 09:31:00|3894|3893.5|3894|3893|3894.5|3894|3893.5|3893|371
1621848670000|2021-05-24 09:31:10|3893.5|3893.5|3894|3893|3894|3893.5|3893.5|3893|0
1621848680000|2021-05-24 09:31:20|3893.5|3892.5|3893|3892|3893.5|3892.5|3893|3892|209
1621848690000|2021-05-24 09:31:30||3892.5||3892.5||3892.5||3892.5|0
1621848700000|2021-05-24 09:31:40|3892.5|3892|3893|3892|3893|3892.5|3892.5|3892|101
1621848710000|2021-05-24 09:31:50|3892.5|3892.5|3893|3892.5|3893|3892.5|3892.5|3892.5|0
1621848720000|2021-05-24 09:32:00|3892.5|3892|3891|3890.5|3893|3892|3891|3890|1736
1621848730000|2021-05-24 09:32:10|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|568
1621848750000|2021-05-24 09:32:30|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|530
1621848760000|2021-05-24 09:32:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|227
1621848770000|2021-05-24 09:32:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|1900
1621848790000|2021-05-24 09:33:10|||||||||10
1621848800000|2021-05-24 09:33:20|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|43
1621848810000|2021-05-24 09:33:30|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|357
1621848820000|2021-05-24 09:33:40|3890|3889.5|3890|3889|3890.5|3890|3889.5|3889|287
1621848830000|2021-05-24 09:33:50|3889.5||3889.5||3890||3889.5||0
1621848840000|2021-05-24 09:34:00|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|90
1621848850000|2021-05-24 09:34:10|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|321
1621848860000|2021-05-24 09:34:20||3890.5||3890||3890.5||3890|0
1621848870000|2021-05-24 09:34:30|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|70
1621848880000|2021-05-24 09:34:40|3891.5|3890|3891|3890|3891.5|3890.5|3891|3890|8
1621848890000|2021-05-24 09:34:50||3890.5||3890.5||3890.5||3890.5|0
1621848900000|2021-05-24 09:35:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|1
1621848910000|2021-05-24 09:35:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|17
1621848920000|2021-05-24 09:35:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|303
1621848930000|2021-05-24 09:35:30|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|383
1621848950000|2021-05-24 09:35:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|0
1621848960000|2021-05-24 09:36:00|3890|3889.5|3890|3889|3890|3889.5|3890|3889|264
1621848970000|2021-05-24 09:36:10|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889|289
1621848980000|2021-05-24 09:36:20|3891|3890|3891.5|3890.5|3891.5|3891|3890.5|3890|570
1621848990000|2021-05-24 09:36:30|3892|3891|3892|3891.5|3892.5|3892|3892|3891|785
1621849000000|2021-05-24 09:36:40|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|331
1621849010000|2021-05-24 09:36:50||3891.5||3891.5||3891.5||3891|0
1621849020000|2021-05-24 09:37:00|3891.5|3891|3892|3891|3892|3891|3891|3890|189
1621849030000|2021-05-24 09:37:10|3891.5||3891.5||3891.5||3891.5||0
1621849040000|2021-05-24 09:37:20|||||||||4
1621849050000|2021-05-24 09:37:30|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889.5|664
1621849060000|2021-05-24 09:37:40|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|199
1621849070000|2021-05-24 09:37:50|3889|3888.5|3889|3888|3889|3888.5|3888.5|3888|152
1621849080000|2021-05-24 09:38:00||3888.5||3888.5||3888.5||3888|5
1621849090000|2021-05-24 09:38:10|3889.5|3888|3889.5|3888.5|3889.5|3889|3889.5|3888|195
1621849100000|2021-05-24 09:38:20|||||||||2
1621849110000|2021-05-24 09:38:30|3890|3889|3890|3889.5|3890.5|3889.5|3890|3889|630
1621849120000|2021-05-24 09:38:40|3891|3890|3891|3890.5|3891|3890.5|3890.5|3890|2044
1621849130000|2021-05-24 09:38:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|71
1621849140000|2021-05-24 09:39:00|3890|3889.5|3890|3889.5|3890|3890|3890|3889.5|274
1621849150000|2021-05-24 09:39:10|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|281
1621849160000|2021-05-24 09:39:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|50
1621849170000|2021-05-24 09:39:30|3890||3889.5||3890||3889.5||0
1621849190000|2021-05-24 09:39:50|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888|405
1621849200000|2021-05-24 09:40:00|3890|3889|3889.5|3889|3890|3889|3889.5|3889|1
1621849230000|2021-05-24 09:40:30|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|123
1621849240000|2021-05-24 09:40:40|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|120
1621849250000|2021-05-24 09:40:50|3889.5||3889||3889.5||3889||0
1621849260000|2021-05-24 09:41:00|3889.5||3889||3889.5||3889||0
1621849280000|2021-05-24 09:41:20|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|215
1621849290000|2021-05-24 09:41:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|116
1621849300000|2021-05-24 09:41:40|3888.5||3888||3888.5||3888||0
1621849310000|2021-05-24 09:41:50|||||||||500
1621849330000|2021-05-24 09:42:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|179
1621849340000|2021-05-24 09:42:20|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|349
1621849350000|2021-05-24 09:42:30|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|310
1621849360000|2021-05-24 09:42:40|3887.5||3887.5||3887.5||3887.5||150
1621849370000|2021-05-24 09:42:50|||||||||51
1621849380000|2021-05-24 09:43:00|3888|3887|3888|3887.5|3889|3888|3888|3887|845
1621849390000|2021-05-24 09:43:10|3888.5|3887|3888.5|3887.5|3888.5|3887.5|3888|3887|872
1621849400000|2021-05-24 09:43:20|3888|3887|3887.5|3887|3888|3887|3887.5|3887|185
1621849410000|2021-05-24 09:43:30|3888||3888||3888||3887.5||0
1621849420000|2021-05-24 09:43:40|3887.5|3887.5|3888|3887.5|3888|3887.5|3887.5|3887.5|0
1621849430000|2021-05-24 09:43:50|3888.5||3888||3888.5||3888||163
1621849440000|2021-05-24 09:44:00|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886|93
1621849450000|2021-05-24 09:44:10|3887.5||3887||3887.5||3887||0
1621849470000|2021-05-24 09:44:30||3886||3886||3886.5||3886|0
1621849480000|2021-05-24 09:44:40|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|810
1621849490000|2021-05-24 09:44:50|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|706
1621849500000|2021-05-24 09:45:00|3887|3886.5|3889|3888|3889|3888|3887|3886.5|813
1621849510000|2021-05-24 09:45:10|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|26
1621849520000|2021-05-24 09:45:20|3889|3888|3889|3888|3889.5|3888.5|3889|3888|0
1621849540000|2021-05-24 09:45:40|||||||||100
1621849550000|2021-05-24 09:45:50|3888.5|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|121
1621849560000|2021-05-24 09:46:00|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|230
1621849570000|2021-05-24 09:46:10|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|471
1621849600000|2021-05-24 09:46:40|3888.5||3888.5||3888.5||3888.5||50
1621849620000|2021-05-24 09:47:00|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|716
1621849630000|2021-05-24 09:47:10|3888|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|31
1621849640000|2021-05-24 09:47:20|3888|3888|3889|3888|3889|3888|3888|3888|165
1621849650000|2021-05-24 09:47:30|3888.5|3887.5|3887.5|3887|3888.5|3887.5|3887.5|3887|273
1621849660000|2021-05-24 09:47:40|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|244
1621849670000|2021-05-24 09:47:50|3886.5|3886|3886|3885|3887|3886.5|3886|3885|933
1621849680000|2021-05-24 09:48:00||3885.5||3885||3885.5||3885|0
1621849690000|2021-05-24 09:48:10|3886.5|3885.5|3886.5|3886|3887|3886|3886|3885.5|3502
1621849700000|2021-05-24 09:48:20|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|0
1621849710000|2021-05-24 09:48:30|3887||3887||3887||3887||0
1621849720000|2021-05-24 09:48:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3885.5|396
1621849730000|2021-05-24 09:48:50|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|146
1621849740000|2021-05-24 09:49:00|3886|3886|3886.5|3886|3886.5|3886|3886|3885.5|0
1621849750000|2021-05-24 09:49:10|3887|3885.5|3887|3886.5|3887|3886.5|3887|3885.5|0
1621849760000|2021-05-24 09:49:20||3886||3886.5||3886.5||3886|0
1621849770000|2021-05-24 09:49:30|3887.5|3887|3887|3886|3887.5|3887|3887|3886|334
1621849780000|2021-05-24 09:49:40||3886.5||3886||3886.5||3886|15
1621849790000|2021-05-24 09:49:50||3886.5||3886.5||3886.5||3886|0
1621849800000|2021-05-24 09:50:00|3886.5|3886|3886.5|3886|3886.5|3886.5|3886.5|3885.5|0
1621849810000|2021-05-24 09:50:10|3887.5|3886.5|3887|3886|3887.5|3886.5|3887|3886|1589
1621849820000|2021-05-24 09:50:20|3886.5|3886.5|3886|3885|3886.5|3886.5|3885.5|3885|145
1621849830000|2021-05-24 09:50:30|3885.5||3885.5||3885.5||3885.5||0
1621849840000|2021-05-24 09:50:40|3886|3885.5|3886|3885.5|3886.5|3886|3886|3885|655
1621849850000|2021-05-24 09:50:50|||||||||10
1621849860000|2021-05-24 09:51:00|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|178
1621849870000|2021-05-24 09:51:10|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885|566
1621849880000|2021-05-24 09:51:20|3886||3886||3886||3886||0
1621849890000|2021-05-24 09:51:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|91
1621849900000|2021-05-24 09:51:40|3886|3886|3886.5|3886|3886.5|3886|3886|3886|65
1621849910000|2021-05-24 09:51:50||3885.5||3885.5||3885.5||3885.5|0
1621849920000|2021-05-24 09:52:00|3887|3886|3887|3886.5|3887.5|3887|3887|3886|672
1621849930000|2021-05-24 09:52:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|163
1621849940000|2021-05-24 09:52:20|3886.5||3886||3886.5||3886||845
1621849950000|2021-05-24 09:52:30|3886.5|3885|3886|3885.5|3886.5|3885.5|3886|3885|550
1621849960000|2021-05-24 09:52:40|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|0
1621849970000|2021-05-24 09:52:50|3886||3886||3886.5||3886||60
1621849980000|2021-05-24 09:53:00|3886.5||3886.5||3886.5||3886.5||0
1621849990000|2021-05-24 09:53:10|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|13
1621850010000|2021-05-24 09:53:30||3886||3886||3886||3886|0
1621850020000|2021-05-24 09:53:40|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|479
1621850030000|2021-05-24 09:53:50|3888|3887|3887.5|3887|3888|3887.5|3887.5|3887|0
1621850040000|2021-05-24 09:54:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|186
1621850050000|2021-05-24 09:54:10|3887.5|3887|3887.5|3887|3887.5|3887.5|3887.5|3887|514
1621850060000|2021-05-24 09:54:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|0
1621850070000|2021-05-24 09:54:30|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|91
1621850080000|2021-05-24 09:54:40|3888||3888||3888||3887.5||0
1621850090000|2021-05-24 09:54:50|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|347
1621850100000|2021-05-24 09:55:00|3887.5||3887||3887.5||3887||2
1621850110000|2021-05-24 09:55:10|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|649
1621850120000|2021-05-24 09:55:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|152
1621850130000|2021-05-24 09:55:30|3888.5|3887|3889|3888|3889|3888|3888|3887|225
1621850140000|2021-05-24 09:55:40|3888.5|3887.5|3889.5|3889|3889.5|3889|3888.5|3887.5|1637
1621850150000|2021-05-24 09:55:50|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|0
1621850160000|2021-05-24 09:56:00|3888.5|3888|3889.5|3888.5|3889.5|3889|3888.5|3888|1379
1621850170000|2021-05-24 09:56:10||3889||3889||3889||3889|0
1621850180000|2021-05-24 09:56:20|3889|3888.5|3889|3888|3889.5|3888.5|3889|3888|537
1621850190000|2021-05-24 09:56:30|3888.5|3887.5|3889|3888|3889|3888|3888|3887.5|1181
1621850200000|2021-05-24 09:56:40|3888.5||3888.5||3888.5||3888.5||80
1621850210000|2021-05-24 09:56:50|3889|3888.5|3888|3887|3889|3888.5|3887.5|3887|796
1621850220000|2021-05-24 09:57:00|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|474
1621850230000|2021-05-24 09:57:10|3887|3887|3887.5|3887|3887.5|3887|3887|3887|0
1621850250000|2021-05-24 09:57:30||3886.5||3887||3887||3886.5|3
1621850280000|2021-05-24 09:58:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|183
1621850290000|2021-05-24 09:58:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|91
1621850300000|2021-05-24 09:58:20|||||||||3
1621850310000|2021-05-24 09:58:30|3888|3887.5|3889.5|3888.5|3889.5|3888.5|3888|3887.5|1468
1621850320000|2021-05-24 09:58:40|3890|3889|3891.5|3890.5|3891.5|3891|3889.5|3889|2308
1621850330000|2021-05-24 09:58:50|3891|3891|3891.5|3890.5|3891.5|3891|3890.5|3890|1556
1621850340000|2021-05-24 09:59:00|3892|3891|3891.5|3890.5|3892|3891.5|3891|3890.5|1554
1621850350000|2021-05-24 09:59:10|3891|3891|3891|3890|3891|3891|3890.5|3890|986
1621850360000|2021-05-24 09:59:20||3890.5||3890.5||3890.5||3890.5|200
1621850370000|2021-05-24 09:59:30|3890.5|3890|3890|3889|3890.5|3890|3890|3889|177
1621850380000|2021-05-24 09:59:40|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|572
1621850390000|2021-05-24 09:59:50||3889||3889||3889.5||3889|0
1621850400000|2021-05-24 10:00:00|3889.5|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|91
1621850410000|2021-05-24 10:00:10|3889|3888.5|3889|3888|3889.5|3889|3889|3888|5
1621850420000|2021-05-24 10:00:20|3888.5|3887.5|3888.5|3888|3889|3888|3888.5|3887.5|0
1621850450000|2021-05-24 10:00:50|3889|3888.5|3889.5|3888.5|3890|3889|3889|3888.5|406
1621850470000|2021-05-24 10:01:10|3889|3889|3889|3888|3889|3889|3889|3888|10
1621850480000|2021-05-24 10:01:20|3888.5|3888.5|3888.5|3887.5|3888.5|3888.5|3888.5|3887.5|150
1621850490000|2021-05-24 10:01:30|3889|3888|3890|3889.5|3890|3889.5|3889|3887.5|2507
1621850500000|2021-05-24 10:01:40|3890.5|3889|3891|3890|3891|3890|3890.5|3889|241
1621850510000|2021-05-24 10:01:50|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|0
1621850520000|2021-05-24 10:02:00|3890||3890||3890||3890||0
1621850530000|2021-05-24 10:02:10|3890.5|3889|3890|3889|3890.5|3890|3889.5|3889|74
1621850540000|2021-05-24 10:02:20|3889.5|3888.5|3889.5|3889|3890|3889|3889|3888.5|250
1621850560000|2021-05-24 10:02:40|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|192
1621850570000|2021-05-24 10:02:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|0
1621850580000|2021-05-24 10:03:00|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|46
1621850600000|2021-05-24 10:03:20|3889|3888.5|3889|3888|3889.5|3889|3889|3888|374
1621850630000|2021-05-24 10:03:50|3889.5|3888.5|3889.5|3888.5|3889.5|3889|3889.5|3888.5|123
1621850650000|2021-05-24 10:04:10|3890|3889|3891|3890|3891|3890.5|3890|3889|720
1621850660000|2021-05-24 10:04:20|3890.5|3889.5|3891|3890|3891|3890|3890.5|3889.5|0
1621850670000|2021-05-24 10:04:30|3890.5||3891||3891||3890.5||0
1621850680000|2021-05-24 10:04:40|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|0
1621850690000|2021-05-24 10:04:50||3890||3890||3890||3890|0
1621850700000|2021-05-24 10:05:00|3890|3889.5|3889.5|3889|3890.5|3889.5|3889.5|3889|147
1621850740000|2021-05-24 10:05:40|3890|3888.5|3889.5|3888.5|3890|3889|3889|3888.5|95
1621850750000|2021-05-24 10:05:50|3890|3889|3890|3889|3890|3889.5|3890|3889|13
1621850760000|2021-05-24 10:06:00||3889.5||3889.5||3889.5||3889.5|0
1621850770000|2021-05-24 10:06:10|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|462
1621850780000|2021-05-24 10:06:20|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|111
1621850790000|2021-05-24 10:06:30|3890||3890||3890||3890||0
1621850800000|2021-05-24 10:06:40|3889.5|3889|3890|3889|3890|3889|3889.5|3889|270
1621850810000|2021-05-24 10:06:50|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|433
1621850820000|2021-05-24 10:07:00|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|224
1621850830000|2021-05-24 10:07:10|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|786
1621850850000|2021-05-24 10:07:30|3889.5|3889|3890|3889|3890|3889|3889.5|3889|370
1621850860000|2021-05-24 10:07:40||3889.5||3889.5||3889.5||3889.5|10
1621850870000|2021-05-24 10:07:50|3890.5||3890||3890.5||3890||0
1621850890000|2021-05-24 10:08:10|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|445
1621850910000|2021-05-24 10:08:30|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|0
1621850920000|2021-05-24 10:08:40|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|90
1621850930000|2021-05-24 10:08:50||3889||3889||3889||3888.5|0
1621850940000|2021-05-24 10:09:00||3888.5||3888.5||3889||3888.5|0
1621850950000|2021-05-24 10:09:10|3889||3889||3889||3889||0
1621850960000|2021-05-24 10:09:20|3888.5|3888|3889|3888|3889|3888|3888.5|3888|90
1621850970000|2021-05-24 10:09:30|3888.5||3889||3889||3888.5||0
1621850980000|2021-05-24 10:09:40|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|0
1621850990000|2021-05-24 10:09:50||3888||3888||3888||3888|0
1621851000000|2021-05-24 10:10:00|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|0
1621851010000|2021-05-24 10:10:10|3887.5|3887|3887.5|3887|3888|3887|3887.5|3886.5|150
1621851020000|2021-05-24 10:10:20|3888||3887.5||3888||3887.5||0
1621851030000|2021-05-24 10:10:30|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|1959
1621851040000|2021-05-24 10:10:40|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|355
1621851050000|2021-05-24 10:10:50|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888|408
1621851060000|2021-05-24 10:11:00||3888||3888.5||3888.5||3888|0
1621851070000|2021-05-24 10:11:10|3889.5||3889.5||3889.5||3889.5||36
1621851080000|2021-05-24 10:11:20|3889|3888|3889|3888|3889|3888|3889|3888|0
1621851090000|2021-05-24 10:11:30|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|0
1621851100000|2021-05-24 10:11:40|3889|3888|3889|3888.5|3890|3889|3889|3888|576
1621851110000|2021-05-24 10:11:50|3889.5||3889||3889.5||3889||0
1621851120000|2021-05-24 10:12:00|3888.5|3888|3888.5|3888|3889|3888|3888.5|3887.5|73
1621851130000|2021-05-24 10:12:10|3889||3888.5||3889||3888.5||0
1621851140000|2021-05-24 10:12:20|3888|3887.5|3888|3887.5|3888|3888|3888|3887.5|0
1621851160000|2021-05-24 10:12:40||3887||3887||3887||3887|0
1621851180000|2021-05-24 10:13:00|3888.5|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|891
1621851190000|2021-05-24 10:13:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|516
1621851200000|2021-05-24 10:13:20|3889|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|348
1621851210000|2021-05-24 10:13:30|3889||3888.5||3889||3888.5||0
1621851220000|2021-05-24 10:13:40|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|386
1621851230000|2021-05-24 10:13:50||3889||3889||3889||3889|0
1621851240000|2021-05-24 10:14:00|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|1
1621851250000|2021-05-24 10:14:10|3888|3887.5|3888|3887|3888|3887.5|3888|3887|71
1621851260000|2021-05-24 10:14:20|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887.5|3886.5|0
1621851270000|2021-05-24 10:14:30||3886.5||3886.5||3886.5||3886.5|0
1621851280000|2021-05-24 10:14:40||3887||3887||3887||3887|0
1621851290000|2021-05-24 10:14:50||3886.5||3886.5||3887||3886.5|0
1621851300000|2021-05-24 10:15:00|3887|3887|3887|3886.5|3887|3887|3887|3886.5|0
1621851310000|2021-05-24 10:15:10|3887.5|3887|3886.5|3886|3887.5|3887|3886.5|3886|64
1621851320000|2021-05-24 10:15:20|3887||3886.5||3887||3886.5||0
1621851350000|2021-05-24 10:15:50|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3885.5|3885|15
1621851370000|2021-05-24 10:16:10||3886||3886||3886||3886|0
1621851380000|2021-05-24 10:16:20||3885.5||3885.5||3885.5||3885.5|0
1621851390000|2021-05-24 10:16:30|3886|3885|3886.5|3885.5|3886.5|3885.5|3886|3885|189
1621851400000|2021-05-24 10:16:40|3886||3886||3886||3886||0
1621851410000|2021-05-24 10:16:50|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884.5|1099
1621851430000|2021-05-24 10:17:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|272
1621851450000|2021-05-24 10:17:30|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|202
1621851460000|2021-05-24 10:17:40|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|647
1621851480000|2021-05-24 10:18:00|3884|3883.5|3884|3883|3884|3883.5|3884|3883|166
1621851490000|2021-05-24 10:18:10|3883.5|3883.5|3883.5|3883|3883.5|3883.5|3883.5|3882.5|0
1621851500000|2021-05-24 10:18:20||3882.5||3883||3883||3882.5|0
1621851510000|2021-05-24 10:18:30|3884|3883.5|3884|3883|3884|3883.5|3884|3883|0
1621851520000|2021-05-24 10:18:40|3884.5|3883.5|3884|3883.5|3884.5|3883.5|3884|3883|2041
1621851540000|2021-05-24 10:19:00|3884.5|3884|3884.5|3884|3885|3884|3884|3883.5|580
1621851580000|2021-05-24 10:19:40|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|172
1621851590000|2021-05-24 10:19:50|||||||||65
1621851600000|2021-05-24 10:20:00|||||||||500
1621851610000|2021-05-24 10:20:10|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|1349
1621851620000|2021-05-24 10:20:20|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884|0
1621851640000|2021-05-24 10:20:40|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884.5|227
1621851670000|2021-05-24 10:21:10|||||||||199
1621851680000|2021-05-24 10:21:20|||||||||9
1621851690000|2021-05-24 10:21:30|||||||||10
1621851700000|2021-05-24 10:21:40|3885.5||3885||3885.5||3885||200
1621851710000|2021-05-24 10:21:50||3884||3884.5||3884.5||3884|1
1621851720000|2021-05-24 10:22:00|3885.5||3885.5||3885.5||3885||0
1621851730000|2021-05-24 10:22:10|3885||3885.5||3885.5||3885||1
1621851750000|2021-05-24 10:22:30|3885||3885||3885||3885||0
1621851760000|2021-05-24 10:22:40|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|539
1621851770000|2021-05-24 10:22:50||3884.5||3885||3885||3884.5|80
1621851780000|2021-05-24 10:23:00|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|25
1621851790000|2021-05-24 10:23:10|3885|3884.5|3885.5|3884.5|3886|3885|3885|3884.5|604
1621851800000|2021-05-24 10:23:20||3885||3885||3885||3885|0
1621851820000|2021-05-24 10:23:40|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|0
1621851860000|2021-05-24 10:24:20|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885|2386
1621851870000|2021-05-24 10:24:30|3885.5|3885|3885.5|3885|3885.5|3885.5|3885.5|3885|0
1621851880000|2021-05-24 10:24:40|3886|3885.5|3886|3885|3886|3885.5|3885.5|3885|280
1621851890000|2021-05-24 10:24:50||3885.5||3885.5||3885.5||3885.5|0
1621851900000|2021-05-24 10:25:00|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|369
1621851910000|2021-05-24 10:25:10||3885||3885||3885||3885|105
1621851920000|2021-05-24 10:25:20|3886.5|3885.5|3886.5|3886|3887|3886|3886.5|3885.5|70
1621851930000|2021-05-24 10:25:30|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|868
1621851940000|2021-05-24 10:25:40|3886|3885.5|3886|3885.5|3886|3886|3886|3885.5|1072
1621851950000|2021-05-24 10:25:50|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|521
1621851960000|2021-05-24 10:26:00|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|219
1621851970000|2021-05-24 10:26:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|0
1621851990000|2021-05-24 10:26:30|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|1001
1621852010000|2021-05-24 10:26:50|||||||||2
1621852020000|2021-05-24 10:27:00|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|120
1621852040000|2021-05-24 10:27:20|||||||||1
1621852050000|2021-05-24 10:27:30|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|128
1621852060000|2021-05-24 10:27:40|||||||||50
1621852080000|2021-05-24 10:28:00|||||||||846
1621852090000|2021-05-24 10:28:10|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|2627
1621852100000|2021-05-24 10:28:20||3884.5||3884||3884.5||3884|0
1621852110000|2021-05-24 10:28:30|3884.5||3884.5||3884.5||3884.5||0
1621852140000|2021-05-24 10:29:00|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|165
1621852160000|2021-05-24 10:29:20|||||||||45
1621852170000|2021-05-24 10:29:30|3885.5||3885.5||3885.5||3885.5||0
1621852180000|2021-05-24 10:29:40|3885||3885||3885||3885||0
1621852190000|2021-05-24 10:29:50|3886|3885|3886|3885|3886|3885|3885.5|3885|1003
1621852200000|2021-05-24 10:30:00|3885.5|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|0
1621852220000|2021-05-24 10:30:20|||||||||15
1621852230000|2021-05-24 10:30:30|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|203
1621852240000|2021-05-24 10:30:40|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|1092
1621852260000|2021-05-24 10:31:00||3885.5||3885.5||3886||3885.5|210
1621852270000|2021-05-24 10:31:10|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|285
1621852290000|2021-05-24 10:31:30||3886||3886||3886||3886|40
1621852300000|2021-05-24 10:31:40|||||||||65
1621852310000|2021-05-24 10:31:50|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|591
1621852320000|2021-05-24 10:32:00|3885.5|3885|3886|3885|3886|3885|3885.5|3884.5|1015
1621852330000|2021-05-24 10:32:10||3885.5||3885||3885.5||3885|0
1621852370000|2021-05-24 10:32:50|||||||||1
1621852380000|2021-05-24 10:33:00|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|0
1621852390000|2021-05-24 10:33:10||3885||3884.5||3885||3884.5|200
1621852400000|2021-05-24 10:33:20||3885||3885||3885||3884.5|30
1621852420000|2021-05-24 10:33:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|157
1621852430000|2021-05-24 10:33:50|3885||3885||3885||3885||0
1621852440000|2021-05-24 10:34:00||3884.5||3884.5||3884.5||3884.5|0
1621852450000|2021-05-24 10:34:10|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|401
1621852460000|2021-05-24 10:34:20|3886.5|3885|3886|3885.5|3886.5|3885.5|3886|3885|358
1621852470000|2021-05-24 10:34:30|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|92
1621852480000|2021-05-24 10:34:40|||||||||18
1621852490000|2021-05-24 10:34:50|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|55
1621852500000|2021-05-24 10:35:00|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|871
1621852510000|2021-05-24 10:35:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|2187
1621852520000|2021-05-24 10:35:20|3885.5|3885|3886.5|3886|3886.5|3886|3885.5|3885|510
1621852530000|2021-05-24 10:35:30||3885.5||3886||3886||3885.5|83
1621852550000|2021-05-24 10:35:50|3887|3886.5|3887|3886.5|3887.5|3887|3887|3886.5|6352
1621852560000|2021-05-24 10:36:00|3886.5|3886|3887|3886|3887|3886.5|3886.5|3886|678
1621852570000|2021-05-24 10:36:10|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|147
1621852610000|2021-05-24 10:36:50|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|186
1621852620000|2021-05-24 10:37:00||3884.5||3884.5||3884.5||3884.5|62
1621852630000|2021-05-24 10:37:10|3885||3885||3885||3885||15
1621852640000|2021-05-24 10:37:20|3884.5|3884|3885|3884.5|3885.5|3884.5|3884.5|3884|141
1621852680000|2021-05-24 10:38:00|3885.5|3885|3885|3884|3885.5|3885|3884.5|3884|245
1621852690000|2021-05-24 10:38:10||3884.5||3884||3884.5||3884|0
1621852710000|2021-05-24 10:38:30||3884.5||3884||3884.5||3884|40
1621852720000|2021-05-24 10:38:40|3884.5|3884.5|3884.5|3884|3884.5|3884.5|3884.5|3884|64
1621852730000|2021-05-24 10:38:50|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|29
1621852740000|2021-05-24 10:39:00|3885|3884.5|3886|3885|3886|3885|3885|3884.5|570
1621852750000|2021-05-24 10:39:10|3885.5|3885.5|3885.5|3885|3885.5|3885.5|3885.5|3885|7
1621852760000|2021-05-24 10:39:20|3886|3885.5|3886|3885|3886|3885.5|3885.5|3885|138
1621852770000|2021-05-24 10:39:30|3885.5|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1621852780000|2021-05-24 10:39:40|3886|3885.5|3886|3885|3886|3885.5|3886|3885|301
1621852790000|2021-05-24 10:39:50||3885.5||3885.5||3885.5||3885.5|0
1621852800000|2021-05-24 10:40:00|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|545
1621852810000|2021-05-24 10:40:10|3886.5|3886|3886.5|3886|3887.5|3886.5|3886|3885.5|3978
1621852820000|2021-05-24 10:40:20|3887|3886.5|3887|3886|3887|3886.5|3887|3886|0
1621852830000|2021-05-24 10:40:30|3887.5|3886.5|3887.5|3886.5|3888.5|3887.5|3887|3886.5|3638
1621852840000|2021-05-24 10:40:40||3887||3887||3887||3887|0
1621852860000|2021-05-24 10:41:00|3888|3887.5|3888|3887|3888|3887.5|3887.5|3887|1007
1621852870000|2021-05-24 10:41:10|3887.5|3886.5|3887.5|3887|3887.5|3887|3887.5|3886.5|0
1621852880000|2021-05-24 10:41:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|91
1621852920000|2021-05-24 10:42:00|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|81
1621852940000|2021-05-24 10:42:20|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|147
1621852970000|2021-05-24 10:42:50|3887||3887||3887||3887||0
1621852990000|2021-05-24 10:43:10|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|160
1621853000000|2021-05-24 10:43:20|3886||3886||3886||3886||0
1621853010000|2021-05-24 10:43:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|292
1621853020000|2021-05-24 10:43:40||3886||3886||3886||3886|0
1621853030000|2021-05-24 10:43:50||3885.5||3885.5||3885.5||3885.5|91
1621853040000|2021-05-24 10:44:00|3886|3885|3886.5|3885.5|3886.5|3885.5|3886|3885|150
1621853050000|2021-05-24 10:44:10|3886||3886||3886||3886||0
1621853060000|2021-05-24 10:44:20|||||||||2
1621853070000|2021-05-24 10:44:30|||||||||100
1621853100000|2021-05-24 10:45:00|3885.5|3885|3885|3884.5|3886|3885|3884.5|3884|388
1621853110000|2021-05-24 10:45:10||3884||3884||3884||3884|0
1621853120000|2021-05-24 10:45:20|3884.5||3884.5||3884.5||3884.5||0
1621853160000|2021-05-24 10:46:00|3885|3884.5|3884.5|3884|3885|3884.5|3884|3883.5|1858
1621853170000|2021-05-24 10:46:10|3884|3883.5|3884|3883|3884|3883.5|3884|3883|440
1621853180000|2021-05-24 10:46:20|3883.5||3883.5||3883.5||3883.5||326
1621853190000|2021-05-24 10:46:30|||||||||13
1621853200000|2021-05-24 10:46:40|||||||||46
1621853210000|2021-05-24 10:46:50|3884|3883.5|3884|3883|3884|3883.5|3883.5|3883|1458
1621853220000|2021-05-24 10:47:00|3883.5||3883.5||3884||3883.5||400
1621853230000|2021-05-24 10:47:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883|171
1621853240000|2021-05-24 10:47:20|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|795
1621853250000|2021-05-24 10:47:30|3885||3885||3885||3885||0
1621853260000|2021-05-24 10:47:40|3884.5|3883.5|3884|3883.5|3885|3883.5|3884|3883.5|161
1621853270000|2021-05-24 10:47:50|3884.5||3884.5||3884.5||3884.5||1
1621853320000|2021-05-24 10:48:40|3884|3883|3883.5|3883|3884|3883|3883.5|3883|278
1621853340000|2021-05-24 10:49:00|3884|3883.5|3884|3883|3884|3883.5|3883.5|3883|220
1621853350000|2021-05-24 10:49:10||3883.5||3883.5||3883.5||3883.5|106
1621853380000|2021-05-24 10:49:40|3883.5|3883|3883.5|3883|3883.5|3883|3883|3882.5|590
1621853390000|2021-05-24 10:49:50||3882.5||3882.5||3883||3882.5|0
1621853400000|2021-05-24 10:50:00||3883||3883||3883||3882.5|0
1621853410000|2021-05-24 10:50:10||3882.5||3882.5||3883||3882.5|0
1621853420000|2021-05-24 10:50:20||3883||3882.5||3883||3882.5|0
1621853430000|2021-05-24 10:50:30||3883||3882.5||3883||3882.5|0
1621853440000|2021-05-24 10:50:40|3883|3883|3883|3882.5|3883|3883|3883|3882.5|1
1621853450000|2021-05-24 10:50:50|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|477
1621853460000|2021-05-24 10:51:00|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|1544
1621853480000|2021-05-24 10:51:20|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|1441
1621853490000|2021-05-24 10:51:30|3881|3880|3881|3880.5|3881.5|3880.5|3881|3880|937
1621853550000|2021-05-24 10:52:30|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|467
1621853560000|2021-05-24 10:52:40|3881.5|3881|3881.5|3881|3882|3881.5|3881.5|3881|1138
1621853570000|2021-05-24 10:52:50|3882|3880.5|3881.5|3881|3882|3881|3881.5|3880.5|0
1621853580000|2021-05-24 10:53:00|3882||3881.5||3882||3881.5||0
1621853590000|2021-05-24 10:53:10|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|55
1621853600000|2021-05-24 10:53:20||3881||3880.5||3881||3880.5|0
1621853610000|2021-05-24 10:53:30||3881||3881||3881||3881|0
1621853630000|2021-05-24 10:53:50|3881|3880.5|3881|3880.5|3881.5|3880.5|3881|3880.5|483
1621853650000|2021-05-24 10:54:10|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|268
1621853680000|2021-05-24 10:54:40|3881||3881||3881||3881||0
1621853710000|2021-05-24 10:55:10|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|234
1621853740000|2021-05-24 10:55:40|3880.5||3880.5||3880.5||3880.5||0
1621853750000|2021-05-24 10:55:50|||||||||77
1621853790000|2021-05-24 10:56:30|3881|3880.5|3881|3880|3881|3880.5|3881|3880|582
1621853800000|2021-05-24 10:56:40||3880.5||3880.5||3880.5||3880.5|0
1621853810000|2021-05-24 10:56:50|3881.5|3881|3882.5|3882|3883|3882|3881.5|3881|5598
1621853820000|2021-05-24 10:57:00|3882|3881.5|3882|3881.5|3882.5|3882|3882|3881.5|891
1621853850000|2021-05-24 10:57:30|3881.5|3881|3880.5|3880|3881.5|3881|3880.5|3880|718
1621853860000|2021-05-24 10:57:40|||||||||16
1621853880000|2021-05-24 10:58:00|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|1301
1621853900000|2021-05-24 10:58:20|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|80
1621853910000|2021-05-24 10:58:30||3880||3880.5||3880.5||3880|0
1621853920000|2021-05-24 10:58:40|||||||||2
1621853940000|2021-05-24 10:59:00|||||||||4
1621853950000|2021-05-24 10:59:10|3880.5|3880|3881|3880|3881|3880|3880.5|3880|183
1621853960000|2021-05-24 10:59:20|3880.5|3880.5|3880.5|3880|3881|3880.5|3880.5|3879.5|5313
1621853970000|2021-05-24 10:59:30|3880|3879.5|3881|3880|3881|3880.5|3880|3879.5|156
1621853990000|2021-05-24 10:59:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|555
1621854010000|2021-05-24 11:00:10|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|1167
1621854020000|2021-05-24 11:00:20|3880.5|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|537
1621854040000|2021-05-24 11:00:40|3880||3880||3880||3880||0
1621854050000|2021-05-24 11:00:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|91
1621854070000|2021-05-24 11:01:10|3881|3880.5|3882|3881|3882|3881|3881|3880.5|510
1621854080000|2021-05-24 11:01:20|3881.5|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|387
1621854090000|2021-05-24 11:01:30|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|100
1621854100000|2021-05-24 11:01:40|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|457
1621854110000|2021-05-24 11:01:50||3882||3882||3882||3882|0
1621854120000|2021-05-24 11:02:00|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882.5|3881.5|0
1621854140000|2021-05-24 11:02:20|3882|3881|3881|3880.5|3882|3881|3881|3880.5|350
1621854150000|2021-05-24 11:02:30|3882|3881|3882.5|3881.5|3882.5|3882|3881.5|3881|2415
1621854170000|2021-05-24 11:02:50|3882||3882.5||3882.5||3882||27
1621854180000|2021-05-24 11:03:00||3882||3882||3882||3882|0
1621854190000|2021-05-24 11:03:10|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|991
1621854200000|2021-05-24 11:03:20|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|520
1621854210000|2021-05-24 11:03:30|3882.5||3882.5||3883||3882.5||0
1621854220000|2021-05-24 11:03:40|3883||3882.5||3883||3882.5||0
1621854230000|2021-05-24 11:03:50|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|291
1621854240000|2021-05-24 11:04:00|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|91
1621854250000|2021-05-24 11:04:10|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|268
1621854270000|2021-05-24 11:04:30|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|381
1621854300000|2021-05-24 11:05:00|3881|3880|3881|3880.5|3881|3880.5|3880.5|3880|419
1621854310000|2021-05-24 11:05:10|3881.5|3881|3881.5|3881|3882|3881|3881.5|3881|384
1621854320000|2021-05-24 11:05:20|3882|3880.5|3880.5|3880|3882|3880.5|3880.5|3880|347
1621854340000|2021-05-24 11:05:40|3881||3880.5||3881||3880.5||219
1621854360000|2021-05-24 11:06:00|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|91
1621854370000|2021-05-24 11:06:10|3880.5|3879|3880.5|3879.5|3880.5|3879.5|3879.5|3879|308
1621854380000|2021-05-24 11:06:20|3880|3880|3880|3879|3881|3880|3880|3879|191
1621854390000|2021-05-24 11:06:30|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|0
1621854400000|2021-05-24 11:06:40|3880.5||3880||3880.5||3880||0
1621854410000|2021-05-24 11:06:50|3879.5|3879|3879|3878.5|3880|3879|3879|3878.5|118
1621854420000|2021-05-24 11:07:00||3878||3878||3878||3878|0
1621854430000|2021-05-24 11:07:10|3878.5|3878.5|3879.5|3878.5|3879.5|3878.5|3878.5|3878.5|965
1621854440000|2021-05-24 11:07:20|3880|3879|3880.5|3880|3880.5|3880|3879.5|3879|925
1621854450000|2021-05-24 11:07:30|3881|3879.5|3881|3880|3881|3880.5|3881|3879.5|329
1621854460000|2021-05-24 11:07:40|3881.5|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|62
1621854470000|2021-05-24 11:07:50||3880.5||3880.5||3881||3880.5|0
1621854480000|2021-05-24 11:08:00||3881||3880.5||3881||3880.5|156
1621854490000|2021-05-24 11:08:10|3882.5|3881|3882.5|3881.5|3882.5|3882|3882|3880.5|1908
1621854500000|2021-05-24 11:08:20||3882||3882||3882||3882|0
1621854510000|2021-05-24 11:08:30|3882|3881.5|3881.5|3881|3882|3882|3881.5|3880.5|232
1621854520000|2021-05-24 11:08:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|104
1621854530000|2021-05-24 11:08:50|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|17
1621854540000|2021-05-24 11:09:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|150
1621854550000|2021-05-24 11:09:10||3880||3880.5||3880.5||3880|259
1621854560000|2021-05-24 11:09:20|3881.5|3880|3880.5|3880|3881.5|3880|3880.5|3880|276
1621854570000|2021-05-24 11:09:30|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|220
1621854580000|2021-05-24 11:09:40||3879.5||3879.5||3879.5||3879.5|20
1621854600000|2021-05-24 11:10:00|3880.5||3880||3880.5||3880||0
1621854610000|2021-05-24 11:10:10|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|1180
1621854640000|2021-05-24 11:10:40|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879|457
1621854650000|2021-05-24 11:10:50|3880.5|3880|3881|3880|3881|3880|3880.5|3879.5|747
1621854660000|2021-05-24 11:11:00|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3881|3880.5|0
1621854670000|2021-05-24 11:11:10|3881.5||3881||3881.5||3881||0
1621854680000|2021-05-24 11:11:20|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|0
1621854690000|2021-05-24 11:11:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621854710000|2021-05-24 11:11:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|234
1621854720000|2021-05-24 11:12:00|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|271
1621854730000|2021-05-24 11:12:10|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|462
1621854740000|2021-05-24 11:12:20|3880.5|3880|3881|3880|3881|3880|3880.5|3879.5|67
1621854750000|2021-05-24 11:12:30|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|301
1621854760000|2021-05-24 11:12:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880|19
1621854780000|2021-05-24 11:13:00|3881.5|3880|3880.5|3880|3881.5|3880.5|3880.5|3880|125
1621854790000|2021-05-24 11:13:10||3879.5||3879.5||3880||3879.5|0
1621854800000|2021-05-24 11:13:20|3881|3880|3880.5|3880|3881|3880|3880.5|3880|40
1621854810000|2021-05-24 11:13:30|3880|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|50
1621854820000|2021-05-24 11:13:40|3880|3879|3879.5|3879|3880|3879|3879.5|3879|91
1621854830000|2021-05-24 11:13:50|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|149
1621854840000|2021-05-24 11:14:00|3880|3879|3879.5|3878.5|3880|3879|3879.5|3878.5|1013
1621854850000|2021-05-24 11:14:10||3879||3878.5||3879||3878.5|3
1621854860000|2021-05-24 11:14:20||3879||3879||3879||3879|0
1621854900000|2021-05-24 11:15:00|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|755
1621854910000|2021-05-24 11:15:10||3879.5||3879||3879.5||3879|0
1621854920000|2021-05-24 11:15:20|3879.5|3878.5|3878.5|3877.5|3880|3878.5|3878.5|3877.5|326
1621854930000|2021-05-24 11:15:30|3879|3878|3879|3878|3879|3878.5|3879|3877.5|87
1621854950000|2021-05-24 11:15:50|3878.5|3877.5|3878|3877.5|3878.5|3877.5|3878|3877.5|0
1621854960000|2021-05-24 11:16:00|3878.5|3878|3878.5|3878|3879|3878.5|3878|3877.5|1772
1621854970000|2021-05-24 11:16:10|3879|3877.5|3879|3878.5|3879.5|3879|3879|3877.5|249
1621854980000|2021-05-24 11:16:20|3879.5|3879|3879.5|3879|3880|3879|3879|3879|313
1621854990000|2021-05-24 11:16:30|3880|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|364
1621855000000|2021-05-24 11:16:40|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|192
1621855010000|2021-05-24 11:16:50||3879||3878.5||3879||3878.5|0
1621855020000|2021-05-24 11:17:00|3879|3878|3878.5|3878|3879|3878|3878|3877.5|403
1621855030000|2021-05-24 11:17:10|3879|3877.5|3878|3877.5|3879|3878|3878|3877.5|225
1621855040000|2021-05-24 11:17:20||3877||3877.5||3877.5||3877|150
1621855050000|2021-05-24 11:17:30|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|130
1621855060000|2021-05-24 11:17:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|195
1621855070000|2021-05-24 11:17:50||3877.5||3878||3878||3877.5|50
1621855080000|2021-05-24 11:18:00|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|227
1621855090000|2021-05-24 11:18:10|3878.5||3878||3878.5||3878||0
1621855100000|2021-05-24 11:18:20|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|112
1621855120000|2021-05-24 11:18:40||3877||3877||3877||3876.5|0
1621855130000|2021-05-24 11:18:50|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3876.5|286
1621855160000|2021-05-24 11:19:20|3878||3877.5||3878||3877.5||0
1621855180000|2021-05-24 11:19:40|||||||||40
1621855200000|2021-05-24 11:20:00|3878|3877.5|3878|3877|3878|3877.5|3877.5|3877|2052
1621855210000|2021-05-24 11:20:10|3877.5|3876.5|3877.5|3877|3877.5|3877|3877.5|3876.5|408
1621855220000|2021-05-24 11:20:20|3877|3876.5|3877|3876|3877|3876.5|3877|3876|44
1621855230000|2021-05-24 11:20:30||3876.5||3876.5||3876.5||3876|0
1621855240000|2021-05-24 11:20:40|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|0
1621855260000|2021-05-24 11:21:00|3876|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|349
1621855270000|2021-05-24 11:21:10|3876.5|3876|3876.5|3875.5|3876.5|3876|3876.5|3875.5|315
1621855280000|2021-05-24 11:21:20|3876|3875|3876.5|3875.5|3876.5|3876|3876|3875|774
1621855290000|2021-05-24 11:21:30|3876||3876.5||3876.5||3876||0
1621855300000|2021-05-24 11:21:40||3876||3876||3876||3876|2
1621855320000|2021-05-24 11:22:00||3875.5||3875.5||3875.5||3875.5|0
1621855330000|2021-05-24 11:22:10|3876||3876||3876||3876||0
1621855340000|2021-05-24 11:22:20|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875.5|258
1621855350000|2021-05-24 11:22:30|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3875.5|180
1621855380000|2021-05-24 11:23:00|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|1146
1621855390000|2021-05-24 11:23:10|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|268
1621855400000|2021-05-24 11:23:20|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|105
1621855410000|2021-05-24 11:23:30||3876.5||3876.5||3876.5||3876.5|0
1621855420000|2021-05-24 11:23:40|3877||3877.5||3877.5||3877||0
1621855430000|2021-05-24 11:23:50|3878|3877|3878|3877.5|3878|3877.5|3877.5|3876.5|0
1621855440000|2021-05-24 11:24:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|96
1621855470000|2021-05-24 11:24:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|1214
1621855480000|2021-05-24 11:24:40|||||||||5
1621855500000|2021-05-24 11:25:00|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|531
1621855510000|2021-05-24 11:25:10|3877|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|794
1621855530000|2021-05-24 11:25:30|3877.5|3877|3878|3877|3878|3877|3877.5|3877|995
1621855540000|2021-05-24 11:25:40|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|195
1621855570000|2021-05-24 11:26:10|3878|3877|3877.5|3876.5|3878|3877|3877|3876.5|59
1621855580000|2021-05-24 11:26:20|3878|3877|3878|3877|3878|3877|3878|3877|0
1621855600000|2021-05-24 11:26:40||3877.5||3877.5||3877.5||3877.5|0
1621855620000|2021-05-24 11:27:00|3877.5|3877|3877.5|3877|3878|3877|3877.5|3877|4
1621855630000|2021-05-24 11:27:10|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|91
1621855640000|2021-05-24 11:27:20|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|310
1621855650000|2021-05-24 11:27:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|354
1621855660000|2021-05-24 11:27:40||3875||3875.5||3875.5||3875|0
1621855670000|2021-05-24 11:27:50|3875.5|3875|3876|3875|3876|3875|3875.5|3875|150
1621855680000|2021-05-24 11:28:00||3875.5||3875.5||3875.5||3875.5|28
1621855720000|2021-05-24 11:28:40|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|241
1621855730000|2021-05-24 11:28:50|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|532
1621855740000|2021-05-24 11:29:00|3874.5|3874|3875|3874|3875|3874|3874.5|3874|400
1621855750000|2021-05-24 11:29:10||3874.5||3874.5||3874.5||3874|0
1621855760000|2021-05-24 11:29:20||3874||3874.5||3874.5||3874|0
1621855780000|2021-05-24 11:29:40|3874.5|3874|3874|3873.5|3874.5|3874|3873.5|3873|2012
1621855790000|2021-05-24 11:29:50|3874.5|3874|3875|3874|3875|3874|3874|3874|771
1621855800000|2021-05-24 11:30:00|3874.5|3874.5|3875.5|3874.5|3875.5|3875|3874.5|3874.5|194
1621855810000|2021-05-24 11:30:10|3875|3874|3875|3874.5|3875|3874.5|3875|3874|0
1621855820000|2021-05-24 11:30:20|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|200
1621855830000|2021-05-24 11:30:30|3875.5|3875|3875.5|3874.5|3875.5|3875|3875.5|3874.5|76
1621855840000|2021-05-24 11:30:40||3875||3875||3875||3875|0
1621855860000|2021-05-24 11:31:00|3876||3875.5||3876||3875.5||673
1621855870000|2021-05-24 11:31:10|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874|503
1621855880000|2021-05-24 11:31:20|3875||3875||3875||3875||0
1621855890000|2021-05-24 11:31:30|3875.5|3875|3875|3874.5|3875.5|3875|3874.5|3874|1611
1621855900000|2021-05-24 11:31:40|3874.5|3874|3874.5|3874|3874.5|3874.5|3874.5|3874|541
1621855910000|2021-05-24 11:31:50|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|319
1621855920000|2021-05-24 11:32:00|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|0
1621855940000|2021-05-24 11:32:20|3875||3875||3875||3875||0
1621855950000|2021-05-24 11:32:30|3875.5|3874.5|3875|3874.5|3875.5|3875|3875|3874|756
1621855960000|2021-05-24 11:32:40|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|218
1621855980000|2021-05-24 11:33:00|||||||||821
1621855990000|2021-05-24 11:33:10|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|0
1621856000000|2021-05-24 11:33:20|||||||||180
1621856010000|2021-05-24 11:33:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873|148
1621856020000|2021-05-24 11:33:40|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|91
1621856030000|2021-05-24 11:33:50|3874|3873.5|3874|3873.5|3874|3873.5|3873.5|3873.5|288
1621856040000|2021-05-24 11:34:00||3873||3873.5||3873.5||3873|0
1621856050000|2021-05-24 11:34:10|3873.5|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3873|980
1621856060000|2021-05-24 11:34:20|3874||3874||3874||3874||0
1621856070000|2021-05-24 11:34:30|3874.5|3874|3875|3874|3875|3874.5|3874.5|3874|191
1621856080000|2021-05-24 11:34:40|3874.5|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|0
1621856100000|2021-05-24 11:35:00|3874|3873.5|3875|3874|3875|3874.5|3874|3873|967
1621856110000|2021-05-24 11:35:10|3874.5|3873.5|3873.5|3873|3874.5|3873.5|3873.5|3873|20
1621856120000|2021-05-24 11:35:20|3874|3872.5|3873.5|3873|3874|3873|3873.5|3872.5|0
1621856130000|2021-05-24 11:35:30|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|0
1621856150000|2021-05-24 11:35:50|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|141
1621856160000|2021-05-24 11:36:00|3873|3873|3873|3872.5|3873|3873|3873|3872.5|0
1621856170000|2021-05-24 11:36:10|3873.5||3873.5||3873.5||3873.5||0
1621856180000|2021-05-24 11:36:20|3873|3873|3873.5|3873|3873.5|3873|3873|3872.5|250
1621856210000|2021-05-24 11:36:50|||||||||10
1621856220000|2021-05-24 11:37:00|3874|3873.5|3874|3873|3874.5|3873.5|3874|3873|1038
1621856230000|2021-05-24 11:37:10|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|1371
1621856240000|2021-05-24 11:37:20||3873||3873||3873.5||3873|1000
1621856250000|2021-05-24 11:37:30|3873.5|3873.5|3874|3873|3874|3873.5|3873.5|3873|263
1621856260000|2021-05-24 11:37:40|3873.5||3873.5||3874||3873.5||0
1621856270000|2021-05-24 11:37:50|3874||3873.5||3874||3873.5||0
1621856280000|2021-05-24 11:38:00|3874||3873.5||3874||3873.5||0
1621856290000|2021-05-24 11:38:10|3874|3873.5|3874|3873|3874|3873.5|3874|3873|14
1621856300000|2021-05-24 11:38:20|3873.5|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|150
1621856310000|2021-05-24 11:38:30|3873|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|740
1621856330000|2021-05-24 11:38:50|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|219
1621856340000|2021-05-24 11:39:00||3873||3872.5||3873||3872.5|0
1621856350000|2021-05-24 11:39:10|3873|3873|3873.5|3873|3873.5|3873|3873|3872.5|671
1621856360000|2021-05-24 11:39:20||3872.5||3872.5||3872.5||3872.5|10
1621856370000|2021-05-24 11:39:30||3873||3873||3873||3873|0
1621856400000|2021-05-24 11:40:00|||||||||12
1621856410000|2021-05-24 11:40:10|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|886
1621856430000|2021-05-24 11:40:30|3873.5||3874||3874||3873.5||108
1621856440000|2021-05-24 11:40:40|3873.5||3874||3874||3873.5||0
1621856450000|2021-05-24 11:40:50|3873.5|3873.5|3874|3873.5|3874|3873.5|3873.5|3873.5|91
1621856460000|2021-05-24 11:41:00|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|954
1621856470000|2021-05-24 11:41:10||3874||3874||3874||3874|0
1621856480000|2021-05-24 11:41:20|3874.5||3874.5||3875||3874.5||387
1621856500000|2021-05-24 11:41:40|||||||||10
1621856510000|2021-05-24 11:41:50|||||||||20
1621856560000|2021-05-24 11:42:40|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|627
1621856570000|2021-05-24 11:42:50|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|1374
1621856580000|2021-05-24 11:43:00|3874.5|3873.5|3874.5|3873.5|3874.5|3874|3874|3873|747
1621856590000|2021-05-24 11:43:10|3874|3873|3874|3873|3874|3873|3874|3873|0
1621856600000|2021-05-24 11:43:20|3874.5|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|1206
1621856610000|2021-05-24 11:43:30|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|102
1621856620000|2021-05-24 11:43:40|3875|3874|3874.5|3873.5|3875|3874|3874.5|3873.5|690
1621856630000|2021-05-24 11:43:50|3874|3874|3874|3873.5|3874.5|3874|3874|3873.5|43
1621856640000|2021-05-24 11:44:00||3873||3873.5||3873.5||3873|617
1621856680000|2021-05-24 11:44:40|3874.5|3874|3873|3872.5|3874.5|3874|3873|3872.5|681
1621856700000|2021-05-24 11:45:00|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|507
1621856710000|2021-05-24 11:45:10||3872||3872||3872||3872|0
1621856730000|2021-05-24 11:45:30|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|8
1621856740000|2021-05-24 11:45:40|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871|160
1621856750000|2021-05-24 11:45:50|3871.5|3871|3871.5|3871|3872|3871|3871.5|3870.5|88
1621856760000|2021-05-24 11:46:00|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|376
1621856770000|2021-05-24 11:46:10|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|935
1621856780000|2021-05-24 11:46:20|3871.5|3871|3872|3871|3872|3871|3871.5|3871|179
1621856800000|2021-05-24 11:46:40|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871.5|455
1621856810000|2021-05-24 11:46:50|3872|3871|3872|3871|3872|3871|3872|3871|0
1621856830000|2021-05-24 11:47:10|3871.5||3871.5||3871.5||3871.5||0
1621856840000|2021-05-24 11:47:20|3872||3872||3872||3872||0
1621856860000|2021-05-24 11:47:40||3871.5||3871.5||3871.5||3871.5|1
1621856870000|2021-05-24 11:47:50|3872.5|3872|3873|3872|3873|3872|3872.5|3872|851
1621856880000|2021-05-24 11:48:00|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|724
1621856890000|2021-05-24 11:48:10|3872.5|3872|3872.5|3872|3873|3872.5|3872.5|3872|409
1621856900000|2021-05-24 11:48:20|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|91
1621856910000|2021-05-24 11:48:30|3873||3873||3873||3873||147
1621856920000|2021-05-24 11:48:40||3872.5||3872||3872.5||3872|0
1621856930000|2021-05-24 11:48:50||3872.5||3872||3872.5||3872|0
1621856940000|2021-05-24 11:49:00||3872.5||3872.5||3872.5||3872|0
1621856950000|2021-05-24 11:49:10||3872||3872.5||3872.5||3872|0
1621856960000|2021-05-24 11:49:20|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3872.5|88
1621856970000|2021-05-24 11:49:30|3874|3872.5|3874|3873.5|3874|3873.5|3873.5|3872.5|1290
1621856980000|2021-05-24 11:49:40|3874.5|3873|3875|3874|3875|3874|3874.5|3873|219
1621856990000|2021-05-24 11:49:50|3874.5|3874.5|3874.5|3873.5|3875|3874.5|3874|3873.5|433
1621857000000|2021-05-24 11:50:00|3875|3874|3874.5|3874|3875|3874.5|3874.5|3873.5|616
1621857010000|2021-05-24 11:50:10|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|337
1621857020000|2021-05-24 11:50:20|3875.5|3875|3875.5|3875|3876|3875|3875.5|3875|138
1621857030000|2021-05-24 11:50:30||3874.5||3874.5||3874.5||3874.5|0
1621857040000|2021-05-24 11:50:40|3876|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|0
1621857050000|2021-05-24 11:50:50|3876|3875|3876|3875.5|3876|3875.5|3875.5|3875|550
1621857060000|2021-05-24 11:51:00||3875||3875.5||3875.5||3875|0
1621857070000|2021-05-24 11:51:10|3876.5|3876|3877.5|3877|3877.5|3877|3876|3876|797
1621857080000|2021-05-24 11:51:20|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|0
1621857090000|2021-05-24 11:51:30|3877|3877|3876|3875.5|3877|3877|3876|3875.5|923
1621857100000|2021-05-24 11:51:40|3876.5|3875|3876.5|3875.5|3876.5|3876|3876|3875|0
1621857120000|2021-05-24 11:52:00||3876||3875.5||3876||3875.5|0
1621857130000|2021-05-24 11:52:10|3876|3876|3876|3875.5|3876|3876|3876|3875.5|2
1621857140000|2021-05-24 11:52:20||3875||3875||3875||3875|0
1621857150000|2021-05-24 11:52:30|3875.5|3875.5|3875|3874.5|3875.5|3875.5|3875|3874.5|161
1621857160000|2021-05-24 11:52:40||3874||3874.5||3874.5||3874|0
1621857170000|2021-05-24 11:52:50|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|0
1621857180000|2021-05-24 11:53:00|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|260
1621857190000|2021-05-24 11:53:10|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|316
1621857200000|2021-05-24 11:53:20||3874||3873.5||3874||3873.5|30
1621857220000|2021-05-24 11:53:40|3874|3873|3873.5|3873|3874|3873|3873.5|3872.5|241
1621857230000|2021-05-24 11:53:50||3872.5||3873||3873||3872.5|0
1621857240000|2021-05-24 11:54:00|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|357
1621857250000|2021-05-24 11:54:10|3874.5||3874.5||3874.5||3874.5||0
1621857260000|2021-05-24 11:54:20||3874||3874||3874||3874|0
1621857270000|2021-05-24 11:54:30||3873.5||3873.5||3873.5||3873.5|168
1621857280000|2021-05-24 11:54:40|3874|3874|3874|3873.5|3874|3874|3874|3873.5|864
1621857300000|2021-05-24 11:55:00|3874.5||3874.5||3874.5||3874.5||0
1621857310000|2021-05-24 11:55:10|3874||3874||3874||3874||200
1621857320000|2021-05-24 11:55:20|3873.5|3873|3873.5|3873|3873.5|3873.5|3873.5|3873|3635
1621857340000|2021-05-24 11:55:40|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|241
1621857360000|2021-05-24 11:56:00|||||||||244
1621857380000|2021-05-24 11:56:20|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|347
1621857420000|2021-05-24 11:57:00|||||||||50
1621857440000|2021-05-24 11:57:20|3873|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|1447
1621857450000|2021-05-24 11:57:30|3873.5|3873|3873|3872|3873.5|3873|3873|3872|20
1621857460000|2021-05-24 11:57:40|3872.5|3871.5|3872.5|3871.5|3873|3871.5|3872|3871.5|110
1621857470000|2021-05-24 11:57:50||3872||3872||3872||3872|0
1621857500000|2021-05-24 11:58:20|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|840
1621857510000|2021-05-24 11:58:30|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|127
1621857530000|2021-05-24 11:58:50|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|0
1621857540000|2021-05-24 11:59:00|3873||3873||3873||3872.5||0
1621857550000|2021-05-24 11:59:10|3872.5||3872.5||3872.5||3872.5||76
1621857560000|2021-05-24 11:59:20|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871|1124
1621857570000|2021-05-24 11:59:30|3872|3871.5|3872|3871|3872|3871.5|3872|3871|0
1621857580000|2021-05-24 11:59:40||3871.5||3871.5||3871.5||3871.5|0
1621857590000|2021-05-24 11:59:50|3872.5||3872.5||3872.5||3872||215
1621857600000|2021-05-24 12:00:00|3872|3871|3871.5|3871|3872|3871|3871.5|3871|1
1621857610000|2021-05-24 12:00:10|3872||3871.5||3872||3871.5||0
1621857630000|2021-05-24 12:00:30|3872|3871.5|3872.5|3871.5|3872.5|3872|3872|3871.5|797
1621857640000|2021-05-24 12:00:40|3872||3872||3872.5||3872||0
1621857650000|2021-05-24 12:00:50|3872.5||3872.5||3872.5||3872||30
1621857660000|2021-05-24 12:01:00||3872||3872||3872||3872|0
1621857670000|2021-05-24 12:01:10|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|59
1621857680000|2021-05-24 12:01:20|3872.5|3871.5|3873.5|3873|3873.5|3873|3872|3871.5|1690
1621857690000|2021-05-24 12:01:30|3874||3873.5||3874||3873.5||3
1621857700000|2021-05-24 12:01:40|||||||||82
1621857720000|2021-05-24 12:02:00|3874|3873.5|3873|3872.5|3874|3873.5|3873|3872.5|388
1621857730000|2021-05-24 12:02:10|||||||||1
1621857750000|2021-05-24 12:02:30|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|360
1621857760000|2021-05-24 12:02:40|3873||3872.5||3873||3872.5||0
1621857780000|2021-05-24 12:03:00|3873|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|822
1621857790000|2021-05-24 12:03:10||3872||3872||3872||3872|0
1621857800000|2021-05-24 12:03:20|3872.5|3872.5|3873.5|3873|3874|3873.5|3872.5|3872.5|2178
1621857810000|2021-05-24 12:03:30|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|1253
1621857830000|2021-05-24 12:03:50|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|509
1621857840000|2021-05-24 12:04:00|3874.5|3874|3876|3875|3876|3875.5|3874.5|3874|2316
1621857850000|2021-05-24 12:04:10|3875.5||3875.5||3876||3875.5||2
1621857860000|2021-05-24 12:04:20|3876|3875.5|3876|3875|3876|3875.5|3876|3875|165
1621857870000|2021-05-24 12:04:30|3876.5|3875.5|3875.5|3875|3877.5|3876.5|3875.5|3875|1296
1621857890000|2021-05-24 12:04:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|0
1621857900000|2021-05-24 12:05:00|3875.5|3875|3875|3874|3876|3875.5|3875|3874|1751
1621857910000|2021-05-24 12:05:10||3874.5||3874.5||3874.5||3874.5|500
1621857920000|2021-05-24 12:05:20|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|564
1621857930000|2021-05-24 12:05:30|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|217
1621857940000|2021-05-24 12:05:40|3875.5|3875|3875.5|3875|3876.5|3875.5|3875.5|3875|510
1621857960000|2021-05-24 12:06:00|3875|3874.5|3875|3874|3875|3874.5|3874.5|3874|159
1621857980000|2021-05-24 12:06:20||3874.5||3874||3874.5||3874|312
1621857990000|2021-05-24 12:06:30|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|94
1621858000000|2021-05-24 12:06:40|||||||||8
1621858010000|2021-05-24 12:06:50|3874.5|3874|3873.5|3873|3874.5|3874|3873.5|3873|204
1621858040000|2021-05-24 12:07:20|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|0
1621858050000|2021-05-24 12:07:30|3874.5|3873|3874|3873.5|3874.5|3873.5|3874|3873|2662
1621858070000|2021-05-24 12:07:50|3874.5|3874|3875|3874|3875|3874|3874.5|3874|513
1621858090000|2021-05-24 12:08:10|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|0
1621858100000|2021-05-24 12:08:20|3874.5|3874|3874.5|3874|3874.5|3874|3874|3874|95
1621858110000|2021-05-24 12:08:30|3874|3873.5|3874|3873.5|3874|3874|3874|3873.5|1
1621858120000|2021-05-24 12:08:40|3874.5||3874.5||3874.5||3874.5||0
1621858130000|2021-05-24 12:08:50|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|280
1621858140000|2021-05-24 12:09:00|3874|3873|3874|3873|3874|3873|3874|3873|0
1621858150000|2021-05-24 12:09:10|3873.5||3873.5||3873.5||3873.5||0
1621858170000|2021-05-24 12:09:30|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|191
1621858180000|2021-05-24 12:09:40|3873.5||3873.5||3873.5||3873.5||59
1621858190000|2021-05-24 12:09:50||3873||3873||3873||3873|0
1621858200000|2021-05-24 12:10:00|3874|3873.5|3874|3873|3874.5|3873.5|3873.5|3873|924
1621858210000|2021-05-24 12:10:10|3873.5||3874||3874||3873.5||0
1621858240000|2021-05-24 12:10:40|3873.5|3872.5|3872.5|3872|3873.5|3872.5|3872.5|3872|25
1621858250000|2021-05-24 12:10:50|3873|3872.5|3873.5|3873|3874|3873.5|3873|3872.5|1610
1621858260000|2021-05-24 12:11:00|3873|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|305
1621858270000|2021-05-24 12:11:10|||||||||1
1621858280000|2021-05-24 12:11:20||3873||3873||3873||3873|0
1621858290000|2021-05-24 12:11:30|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|91
1621858300000|2021-05-24 12:11:40||3872||3872.5||3872.5||3872|4
1621858310000|2021-05-24 12:11:50|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|504
1621858320000|2021-05-24 12:12:00|3874|3873.5|3873|3872.5|3874.5|3873.5|3873|3872|433
1621858330000|2021-05-24 12:12:10|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|436
1621858340000|2021-05-24 12:12:20|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|605
1621858350000|2021-05-24 12:12:30|3873|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|1028
1621858360000|2021-05-24 12:12:40||3872||3872.5||3872.5||3872|0
1621858370000|2021-05-24 12:12:50|3872.5|3872|3873|3872.5|3873.5|3872.5|3872.5|3872|2041
1621858380000|2021-05-24 12:13:00|3872.5|3872|3872.5|3872|3873|3872|3872.5|3872|0
1621858390000|2021-05-24 12:13:10|3873|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|561
1621858410000|2021-05-24 12:13:30||3872||3872||3872.5||3872|0
1621858420000|2021-05-24 12:13:40||3872.5||3872||3872.5||3872|0
1621858430000|2021-05-24 12:13:50|3872.5|3872.5|3872|3871.5|3872.5|3872.5|3872|3871.5|172
1621858450000|2021-05-24 12:14:10|||||||||145
1621858460000|2021-05-24 12:14:20|||||||||4
1621858470000|2021-05-24 12:14:30|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|1011
1621858480000|2021-05-24 12:14:40||3871.5||3871.5||3871.5||3871.5|0
1621858490000|2021-05-24 12:14:50|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|753
1621858500000|2021-05-24 12:15:00|3871.5|3870|3871|3870.5|3871.5|3871|3871|3870|505
1621858510000|2021-05-24 12:15:10|||||||||100
1621858520000|2021-05-24 12:15:20|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|1336
1621858530000|2021-05-24 12:15:30|3871|3870.5|3871.5|3871|3872|3871.5|3871|3870.5|1903
1621858540000|2021-05-24 12:15:40|3872||3872||3872||3871.5||0
1621858550000|2021-05-24 12:15:50|3871.5|3871.5|3872.5|3871.5|3872.5|3871.5|3871.5|3871.5|0
1621858560000|2021-05-24 12:16:00|3873|3872|3873|3872|3873.5|3872.5|3873|3872|0
1621858570000|2021-05-24 12:16:10||3872.5||3872.5||3872.5||3872.5|0
1621858580000|2021-05-24 12:16:20|3873.5||3873||3873.5||3873||0
1621858600000|2021-05-24 12:16:40|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|0
1621858610000|2021-05-24 12:16:50|||||||||15
1621858620000|2021-05-24 12:17:00|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|91
1621858640000|2021-05-24 12:17:20|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|446
1621858650000|2021-05-24 12:17:30||3871||3871||3871||3871|0
1621858670000|2021-05-24 12:17:50|||||||||25
1621858680000|2021-05-24 12:18:00||3870.5||3870.5||3870.5||3870.5|11
1621858690000|2021-05-24 12:18:10|3871|3870|3870.5|3870|3871|3870|3870.5|3870|346
1621858700000|2021-05-24 12:18:20|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|178
1621858710000|2021-05-24 12:18:30|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|1485
1621858730000|2021-05-24 12:18:50|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|91
1621858740000|2021-05-24 12:19:00||3870.5||3870.5||3871||3870.5|0
1621858750000|2021-05-24 12:19:10||3871||3870.5||3871||3870.5|0
1621858760000|2021-05-24 12:19:20|3871|3870|3870.5|3870|3871|3870|3870.5|3870|137
1621858770000|2021-05-24 12:19:30|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|97
1621858790000|2021-05-24 12:19:50||3870||3870||3870||3870|267
1621858800000|2021-05-24 12:20:00|3870.5||3870.5||3870.5||3870.5||0
1621858810000|2021-05-24 12:20:10|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|53
1621858820000|2021-05-24 12:20:20||3870||3870||3870||3870|50
1621858860000|2021-05-24 12:21:00||3869.5||3869.5||3869.5||3869.5|316
1621858880000|2021-05-24 12:21:20||3870||3869.5||3870||3869.5|0
1621858890000|2021-05-24 12:21:30||3870||3870||3870||3870|0
1621858910000|2021-05-24 12:21:50|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|399
1621858920000|2021-05-24 12:22:00|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|771
1621858930000|2021-05-24 12:22:10|3871|3870.5|3871|3870.5|3871.5|3870.5|3870.5|3870|1198
1621858940000|2021-05-24 12:22:20|3870.5|3870|3871|3870|3871|3870|3870.5|3870|0
1621858950000|2021-05-24 12:22:30|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|0
1621858960000|2021-05-24 12:22:40|3870|3869|3870.5|3869.5|3870.5|3869.5|3870|3869|0
1621858970000|2021-05-24 12:22:50|3870||3870||3870||3870||0
1621859000000|2021-05-24 12:23:20||3869||3869.5||3869.5||3869|0
1621859010000|2021-05-24 12:23:30|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|89
1621859030000|2021-05-24 12:23:50|3870|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|280
1621859080000|2021-05-24 12:24:40|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|902
1621859090000|2021-05-24 12:24:50|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|859
1621859100000|2021-05-24 12:25:00|3870.5|3870|3870.5|3870|3870.5|3870.5|3870.5|3870|420
1621859120000|2021-05-24 12:25:20|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|250
1621859130000|2021-05-24 12:25:30|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|241
1621859140000|2021-05-24 12:25:40|3871.5|3871|3871.5|3870.5|3872|3871.5|3871.5|3870.5|486
1621859150000|2021-05-24 12:25:50|3872|3871|3872|3871|3872|3871|3872|3871|0
1621859160000|2021-05-24 12:26:00|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|585
1621859170000|2021-05-24 12:26:10|3871|3870|3871|3870|3871|3870.5|3870.5|3870|763
1621859180000|2021-05-24 12:26:20|3870.5|3870.5|3871|3870|3871|3870.5|3870.5|3870|128
1621859190000|2021-05-24 12:26:30|3870.5||3871||3871||3870.5||0
1621859200000|2021-05-24 12:26:40|3871.5|3870.5|3872|3871|3872|3871|3871.5|3870.5|1726
1621859210000|2021-05-24 12:26:50|3871.5||3871.5||3872||3871.5||77
1621859220000|2021-05-24 12:27:00|3872|3871.5|3873.5|3872.5|3874|3873|3872|3871.5|1259
1621859230000|2021-05-24 12:27:10|3873|3872|3873|3872|3873|3872|3872.5|3872|117
1621859240000|2021-05-24 12:27:20|3872.5||3873||3873||3872.5||0
1621859250000|2021-05-24 12:27:30|3872.5||3872.5||3872.5||3872.5||0
1621859260000|2021-05-24 12:27:40|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|359
1621859270000|2021-05-24 12:27:50|3871.5|3871|3872|3871|3872|3871|3871.5|3871|233
1621859280000|2021-05-24 12:28:00|3871.5||3871.5||3871.5||3871.5||0
1621859290000|2021-05-24 12:28:10|3871|3870.5|3871|3870.5|3871|3871|3871|3870.5|188
1621859300000|2021-05-24 12:28:20|||||||||404
1621859320000|2021-05-24 12:28:40|3871.5|3871|3871.5|3871|3872|3871|3871.5|3870.5|792
1621859340000|2021-05-24 12:29:00|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|198
1621859370000|2021-05-24 12:29:30|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|118
1621859380000|2021-05-24 12:29:40||3870.5||3871||3871||3870.5|0
1621859420000|2021-05-24 12:30:20|3872|3871.5|3872|3871|3872|3871.5|3872|3871|1043
1621859430000|2021-05-24 12:30:30|3871.5|3871.5|3872.5|3872|3873|3872|3871.5|3871.5|1700
1621859440000|2021-05-24 12:30:40|3873|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|478
1621859450000|2021-05-24 12:30:50||3872||3872.5||3872.5||3872|0
1621859470000|2021-05-24 12:31:10|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|400
1621859490000|2021-05-24 12:31:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|153
1621859500000|2021-05-24 12:31:40|3873.5|3873|3874.5|3873.5|3874.5|3874|3873.5|3873|1544
1621859510000|2021-05-24 12:31:50|3874|3873|3873.5|3873|3874|3873|3873.5|3873|374
1621859520000|2021-05-24 12:32:00|3874|3872.5|3873.5|3873|3874|3873|3873|3872.5|4584
1621859530000|2021-05-24 12:32:10|3873|3872.5|3873|3872|3873|3872.5|3873|3872|138
1621859540000|2021-05-24 12:32:20||3872.5||3872.5||3872.5||3872|11
1621859560000|2021-05-24 12:32:40|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|245
1621859570000|2021-05-24 12:32:50|3873|3872.5|3874|3873.5|3874.5|3874|3873|3872.5|5160
1621859580000|2021-05-24 12:33:00|3874.5|3874|3874.5|3874|3875|3874|3874.5|3874|234
1621859590000|2021-05-24 12:33:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|604
1621859600000|2021-05-24 12:33:20|3874|3873|3874|3873.5|3874|3873.5|3874|3873|0
1621859610000|2021-05-24 12:33:30|3874.5|3874|3875|3874|3875|3874|3874.5|3874|171
1621859620000|2021-05-24 12:33:40|3875.5|3874.5|3875|3874|3875.5|3875|3875|3874|1061
1621859630000|2021-05-24 12:33:50||3874.5||3874.5||3874.5||3874.5|0
1621859640000|2021-05-24 12:34:00|3875.5|3875|3876.5|3875.5|3876.5|3876|3875.5|3875|854
1621859650000|2021-05-24 12:34:10|3876|3876|3875.5|3875|3876|3876|3875.5|3875|235
1621859660000|2021-05-24 12:34:20|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874.5|431
1621859670000|2021-05-24 12:34:30|3875|3875|3875|3874.5|3875|3875|3874.5|3874|310
1621859680000|2021-05-24 12:34:40|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|772
1621859690000|2021-05-24 12:34:50|3875|3874|3874.5|3874|3875|3874|3874.5|3874|0
1621859700000|2021-05-24 12:35:00|3875|3874.5|3873.5|3873|3875|3874.5|3873.5|3873|651
1621859710000|2021-05-24 12:35:10|3874||3873.5||3874||3873.5||60
1621859720000|2021-05-24 12:35:20|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872|45
1621859730000|2021-05-24 12:35:30|3873.5|3872|3873.5|3872.5|3873.5|3872.5|3873.5|3872|0
1621859740000|2021-05-24 12:35:40|3874|3873|3874|3873.5|3874|3873.5|3874|3873|784
1621859750000|2021-05-24 12:35:50||3873||3873.5||3873.5||3873|367
1621859760000|2021-05-24 12:36:00|3875|3874|3876|3875.5|3876|3875.5|3875|3874|3396
1621859770000|2021-05-24 12:36:10||3875||3875||3875||3875|0
1621859790000|2021-05-24 12:36:30|3875.5|3874.5|3875|3874.5|3876|3875|3875|3874.5|0
1621859800000|2021-05-24 12:36:40||3874||3874.5||3874.5||3874|0
1621859810000|2021-05-24 12:36:50|||||||||275
1621859820000|2021-05-24 12:37:00|3874.5|3874|3874.5|3874|3875|3874.5|3874.5|3874|877
1621859840000|2021-05-24 12:37:20|3875|3874.5|3876|3875.5|3876|3875.5|3874.5|3874.5|2545
1621859850000|2021-05-24 12:37:30|3875.5|3875|3875|3874|3876|3875|3874.5|3874|403
1621859860000|2021-05-24 12:37:40|3874.5||3874.5||3875||3874.5||0
1621859880000|2021-05-24 12:38:00|||||||||300
1621859920000|2021-05-24 12:38:40|||||||||35
1621859940000|2021-05-24 12:39:00|3875|3874.5|3875|3874.5|3875.5|3875|3875|3874|1846
1621859950000|2021-05-24 12:39:10|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|117
1621859960000|2021-05-24 12:39:20|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|163
1621859980000|2021-05-24 12:39:40|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|595
1621859990000|2021-05-24 12:39:50|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|0
1621860000000|2021-05-24 12:40:00|3875|3874.5|3875|3874|3875|3874.5|3874.5|3874|0
1621860010000|2021-05-24 12:40:10|3874.5||3874.5||3875||3874.5||0
1621860020000|2021-05-24 12:40:20|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|1756
1621860030000|2021-05-24 12:40:30|||||||||25
1621860040000|2021-05-24 12:40:40|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|217
1621860060000|2021-05-24 12:41:00|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|363
1621860070000|2021-05-24 12:41:10|3873.5|3872.5|3874.5|3873.5|3874.5|3874|3873.5|3872|1947
1621860080000|2021-05-24 12:41:20|3874||3874||3874||3874||0
1621860090000|2021-05-24 12:41:30|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|716
1621860100000|2021-05-24 12:41:40|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|578
1621860110000|2021-05-24 12:41:50|3874.5|3874|3874.5|3873.5|3874.5|3874|3874.5|3873.5|1443
1621860120000|2021-05-24 12:42:00|3874|3873|3874.5|3874|3874.5|3874|3874|3873|327
1621860130000|2021-05-24 12:42:10|3875|3874.5|3875|3874|3875|3874.5|3875|3874|464
1621860140000|2021-05-24 12:42:20|3874.5|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|852
1621860160000|2021-05-24 12:42:40|3875|3874.5|3875|3874|3875|3874.5|3875|3874|1215
1621860170000|2021-05-24 12:42:50|3874.5|3874.5|3874.5|3874|3874.5|3874.5|3874.5|3874|510
1621860180000|2021-05-24 12:43:00|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|61
1621860190000|2021-05-24 12:43:10|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|1291
1621860200000|2021-05-24 12:43:20|3874.5|3874|3874.5|3874|3874.5|3874|3874|3874|635
1621860210000|2021-05-24 12:43:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|0
1621860220000|2021-05-24 12:43:40|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|25
1621860250000|2021-05-24 12:44:10|||||||||286
1621860270000|2021-05-24 12:44:30|3875|3874.5|3874|3873.5|3875|3874.5|3874|3873.5|982
1621860280000|2021-05-24 12:44:40|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|140
1621860290000|2021-05-24 12:44:50|3874||3874||3874||3874||0
1621860300000|2021-05-24 12:45:00|3873.5|3873.5|3874|3873|3874|3873.5|3873.5|3873|415
1621860320000|2021-05-24 12:45:20|3874.5|3873.5|3874|3873.5|3874.5|3874|3874|3873.5|1250
1621860340000|2021-05-24 12:45:40|||||||||200
1621860350000|2021-05-24 12:45:50|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|689
1621860360000|2021-05-24 12:46:00||3874||3874||3874||3873.5|185
1621860370000|2021-05-24 12:46:10|||||||||200
1621860380000|2021-05-24 12:46:20|||||||||109
1621860400000|2021-05-24 12:46:40|3875|3874.5|3876|3875.5|3876.5|3875.5|3875|3874.5|797
1621860410000|2021-05-24 12:46:50|3876.5|3875|3875.5|3875|3876.5|3875|3875.5|3875|676
1621860430000|2021-05-24 12:47:10|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874.5|285
1621860440000|2021-05-24 12:47:20|3875|3874|3874.5|3873.5|3875|3874|3874.5|3873.5|860
1621860450000|2021-05-24 12:47:30|3875|3874|3875|3874|3875|3874|3875|3874|150
1621860460000|2021-05-24 12:47:40|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|18
1621860480000|2021-05-24 12:48:00|3874.5|3874|3876|3875.5|3876|3875.5|3874|3873.5|1913
1621860490000|2021-05-24 12:48:10|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|443
1621860500000|2021-05-24 12:48:20|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|253
1621860520000|2021-05-24 12:48:40|3875|3873.5|3874.5|3873.5|3875|3873.5|3874.5|3873.5|0
1621860530000|2021-05-24 12:48:50||3874||3873.5||3874||3873.5|0
1621860540000|2021-05-24 12:49:00||3874||3874||3874||3873.5|5
1621860550000|2021-05-24 12:49:10|3874|3873.5|3876|3875|3876|3875|3874|3873.5|1910
1621860560000|2021-05-24 12:49:20||3875.5||3875.5||3875.5||3875|190
1621860570000|2021-05-24 12:49:30|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|197
1621860580000|2021-05-24 12:49:40|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|168
1621860600000|2021-05-24 12:50:00|3875.5|3875|3875.5|3875|3875.5|3875.5|3875|3874.5|92
1621860610000|2021-05-24 12:50:10|||||||||151
1621860630000|2021-05-24 12:50:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|795
1621860650000|2021-05-24 12:50:50|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|1903
1621860660000|2021-05-24 12:51:00|3874.5|3874|3875|3874|3875|3874|3874.5|3874|61
1621860670000|2021-05-24 12:51:10|3874.5|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|1359
1621860680000|2021-05-24 12:51:20|3875||3875||3875||3874.5||485
1621860690000|2021-05-24 12:51:30|3874.5||3874.5||3874.5||3874.5||0
1621860700000|2021-05-24 12:51:40|3875|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|491
1621860710000|2021-05-24 12:51:50|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|866
1621860720000|2021-05-24 12:52:00|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|333
1621860730000|2021-05-24 12:52:10|3875.5|3875|3876|3875|3876|3875|3875.5|3875|512
1621860740000|2021-05-24 12:52:20|3875.5|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|109
1621860750000|2021-05-24 12:52:30|3876|3874.5|3875.5|3875|3876|3875|3875.5|3874.5|0
1621860760000|2021-05-24 12:52:40|3876|3875.5|3876.5|3875.5|3876.5|3876|3875.5|3875.5|685
1621860770000|2021-05-24 12:52:50|3876|3876|3876.5|3876|3876.5|3876|3876|3875.5|938
1621860780000|2021-05-24 12:53:00|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|572
1621860790000|2021-05-24 12:53:10||3876||3876||3876||3876|0
1621860820000|2021-05-24 12:53:40|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|771
1621860830000|2021-05-24 12:53:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|667
1621860840000|2021-05-24 12:54:00|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|1383
1621860850000|2021-05-24 12:54:10|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875.5|414
1621860860000|2021-05-24 12:54:20|3876.5||3876||3876.5||3876||0
1621860870000|2021-05-24 12:54:30|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|241
1621860890000|2021-05-24 12:54:50|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|1063
1621860900000|2021-05-24 12:55:00|3877||3877||3877||3877||137
1621860920000|2021-05-24 12:55:20|3876.5|3876.5|3879|3878.5|3879|3878.5|3876.5|3876.5|771
1621860930000|2021-05-24 12:55:30|||||||||560
1621860950000|2021-05-24 12:55:50|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3879|1469
1621860960000|2021-05-24 12:56:00|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|710
1621860980000|2021-05-24 12:56:20||3878.5||3879||3879||3878.5|550
1621860990000|2021-05-24 12:56:30|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3879|1884
1621861000000|2021-05-24 12:56:40|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|93
1621861010000|2021-05-24 12:56:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|89
1621861020000|2021-05-24 12:57:00|3880.5|3880|3880.5|3880|3881|3880|3880.5|3879.5|164
1621861040000|2021-05-24 12:57:20|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|648
1621861060000|2021-05-24 12:57:40|||||||||145
1621861070000|2021-05-24 12:57:50|3881||3880.5||3881||3880.5||203
1621861080000|2021-05-24 12:58:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|620
1621861090000|2021-05-24 12:58:10|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|1207
1621861100000|2021-05-24 12:58:20|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879|993
1621861110000|2021-05-24 12:58:30|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3878.5|1430
1621861120000|2021-05-24 12:58:40|3880||3879.5||3880||3879.5||66
1621861130000|2021-05-24 12:58:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|499
1621861140000|2021-05-24 12:59:00|3880.5|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|1142
1621861150000|2021-05-24 12:59:10|3880|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|800
1621861160000|2021-05-24 12:59:20|3880||3880.5||3880.5||3880||170
1621861170000|2021-05-24 12:59:30||3880||3880||3880||3880|129
1621861180000|2021-05-24 12:59:40|3881|3880.5|3881.5|3881|3881.5|3881|3880.5|3880|1047
1621861190000|2021-05-24 12:59:50|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|363
1621861200000|2021-05-24 13:00:00|3880|3879.5|3881.5|3880.5|3881.5|3880.5|3879.5|3878.5|1432
1621861210000|2021-05-24 13:00:10|3881||3881||3881.5||3881||0
1621861220000|2021-05-24 13:00:20|3881.5||3881||3881.5||3881||0
1621861230000|2021-05-24 13:00:30|3881.5|3881|3882.5|3881.5|3882.5|3881.5|3881.5|3881|400
1621861240000|2021-05-24 13:00:40||3882||3882||3882||3882|0
1621861250000|2021-05-24 13:00:50|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|625
1621861260000|2021-05-24 13:01:00|3883|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3882|1189
1621861280000|2021-05-24 13:01:20|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|309
1621861290000|2021-05-24 13:01:30|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3882.5|1217
1621861300000|2021-05-24 13:01:40||3883||3883.5||3883.5||3883|0
1621861320000|2021-05-24 13:02:00|3884.5|3884|3884.5|3884|3885.5|3885|3884|3883.5|4971
1621861330000|2021-05-24 13:02:10|3885|3884.5|3885.5|3884.5|3885.5|3884.5|3884.5|3884.5|160
1621861340000|2021-05-24 13:02:20||3885||3885||3885||3885|0
1621861350000|2021-05-24 13:02:30|3886|3885.5|3885|3884.5|3886|3885.5|3885|3884|1337
1621861370000|2021-05-24 13:02:50|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|204
1621861380000|2021-05-24 13:03:00|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|81
1621861400000|2021-05-24 13:03:20|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|392
1621861410000|2021-05-24 13:03:30|3883.5|3883|3884|3883|3884|3883.5|3883.5|3882.5|1196
1621861420000|2021-05-24 13:03:40|3883.5||3883.5||3883.5||3883.5||0
1621861430000|2021-05-24 13:03:50|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|595
1621861440000|2021-05-24 13:04:00|3884|3883.5|3884|3883|3884|3883.5|3883.5|3882.5|760
1621861450000|2021-05-24 13:04:10|3883.5||3883.5||3884||3883.5||0
1621861460000|2021-05-24 13:04:20|3884|3883.5|3885|3884.5|3885|3884.5|3884|3883|1058
1621861480000|2021-05-24 13:04:40|3884.5|3884|3885|3884|3885|3884|3884.5|3884|1010
1621861490000|2021-05-24 13:04:50||3884.5||3884.5||3884.5||3884.5|5
1621861500000|2021-05-24 13:05:00|3885.5|3885|3886|3885|3886|3885|3885|3885|830
1621861510000|2021-05-24 13:05:10|3885.5|3884.5|3885.5|3884.5|3885.5|3885|3885|3884.5|490
1621861520000|2021-05-24 13:05:20|3886|3885|3885.5|3885|3886.5|3885.5|3885.5|3885|626
1621861530000|2021-05-24 13:05:30|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885|151
1621861540000|2021-05-24 13:05:40|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|199
1621861550000|2021-05-24 13:05:50|3886|3884.5|3886.5|3885.5|3886.5|3885.5|3886|3884.5|745
1621861560000|2021-05-24 13:06:00|3886||3886||3886.5||3886||0
1621861570000|2021-05-24 13:06:10|3886.5||3886.5||3886.5||3886.5||0
1621861580000|2021-05-24 13:06:20|3886||3886||3886.5||3886||0
1621861600000|2021-05-24 13:06:40|3886.5|3885|3886|3885.5|3886.5|3886|3886|3885|807
1621861640000|2021-05-24 13:07:20|3885.5|3885|3884.5|3884|3885.5|3885|3884.5|3884|711
1621861650000|2021-05-24 13:07:30|3885|3883.5|3884.5|3884|3885|3884|3884.5|3883.5|0
1621861660000|2021-05-24 13:07:40|3884|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|150
1621861670000|2021-05-24 13:07:50|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|89
1621861690000|2021-05-24 13:08:10|||||||||16
1621861700000|2021-05-24 13:08:20|3884|3883.5|3884|3883|3884|3883.5|3883.5|3883|846
1621861710000|2021-05-24 13:08:30||3883.5||3883.5||3883.5||3883.5|6
1621861720000|2021-05-24 13:08:40|3884.5|3884|3884.5|3884|3884.5|3884|3884|3883.5|687
1621861730000|2021-05-24 13:08:50|3884|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|316
1621861740000|2021-05-24 13:09:00|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|371
1621861750000|2021-05-24 13:09:10|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|1124
1621861760000|2021-05-24 13:09:20||3882||3882.5||3882.5||3882|0
1621861770000|2021-05-24 13:09:30|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|1
1621861780000|2021-05-24 13:09:40||3881.5||3882||3882||3881.5|0
1621861790000|2021-05-24 13:09:50|3883|3882.5|3883|3882.5|3883|3882.5|3882.5|3882|382
1621861810000|2021-05-24 13:10:10|3883.5|3883|3883.5|3882.5|3884|3883|3883.5|3882.5|387
1621861840000|2021-05-24 13:10:40|3883||3883||3883||3883||2
1621861850000|2021-05-24 13:10:50|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|63
1621861860000|2021-05-24 13:11:00|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881.5|1553
1621861870000|2021-05-24 13:11:10|3882||3882||3882.5||3882||0
1621861880000|2021-05-24 13:11:20|3882.5||3882||3882.5||3882||0
1621861890000|2021-05-24 13:11:30|3881.5|3881|3882.5|3882|3882.5|3882|3881.5|3881|1984
1621861900000|2021-05-24 13:11:40|3883|3882.5|3884|3883|3884|3883|3882.5|3882.5|923
1621861910000|2021-05-24 13:11:50|3883.5|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|592
1621861950000|2021-05-24 13:12:30|3884.5||3884||3884.5||3884||0
1621861960000|2021-05-24 13:12:40|3883.5|3883|3884|3883|3884|3883|3883.5|3883|259
1621861970000|2021-05-24 13:12:50||3883.5||3883.5||3883.5||3883.5|0
1621861980000|2021-05-24 13:13:00|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|91
1621861990000|2021-05-24 13:13:10|3885||3884.5||3885||3884.5||469
1621862010000|2021-05-24 13:13:30|3885|3884.5|3885.5|3885|3886|3885|3885|3884.5|1290
1621862020000|2021-05-24 13:13:40|3886|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|0
1621862030000|2021-05-24 13:13:50||3885||3885||3885||3885|0
1621862040000|2021-05-24 13:14:00|3885.5|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|800
1621862050000|2021-05-24 13:14:10||3884.5||3884.5||3884.5||3884.5|0
1621862060000|2021-05-24 13:14:20||3885||3885||3885||3885|0
1621862070000|2021-05-24 13:14:30|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|206
1621862100000|2021-05-24 13:15:00||3885||3885.5||3885.5||3885|51
1621862120000|2021-05-24 13:15:20|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|263
1621862140000|2021-05-24 13:15:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|320
1621862160000|2021-05-24 13:16:00|3885|3884.5|3885.5|3885|3886|3885|3885|3884|715
1621862170000|2021-05-24 13:16:10|3886|3884.5|3885.5|3884.5|3886|3884.5|3885|3884.5|122
1621862180000|2021-05-24 13:16:20|3885|3884|3885|3884.5|3885.5|3884.5|3885|3884|0
1621862190000|2021-05-24 13:16:30|3885.5|3884|3885.5|3885|3886|3885|3885.5|3884|1001
1621862210000|2021-05-24 13:16:50|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|390
1621862230000|2021-05-24 13:17:10|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|263
1621862250000|2021-05-24 13:17:30|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|229
1621862270000|2021-05-24 13:17:50|||||||||20
1621862310000|2021-05-24 13:18:30|3883|3882.5|3881.5|3881|3883|3882.5|3881.5|3881|593
1621862320000|2021-05-24 13:18:40|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3879.5|333
1621862330000|2021-05-24 13:18:50||3879.5||3880||3880||3879.5|0
1621862340000|2021-05-24 13:19:00|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|475
1621862350000|2021-05-24 13:19:10|3881|3880.5|3883.5|3882.5|3883.5|3882.5|3881|3880|1720
1621862360000|2021-05-24 13:19:20|3883|3882|3883|3882|3883|3882.5|3883|3882|0
1621862380000|2021-05-24 13:19:40|3882.5||3882.5||3882.5||3882.5||0
1621862390000|2021-05-24 13:19:50|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|91
1621862400000|2021-05-24 13:20:00|3882|3881.5|3881.5|3880.5|3882|3881.5|3881.5|3880.5|571
1621862410000|2021-05-24 13:20:10|3881|3881|3881.5|3881|3881.5|3881|3881|3880.5|393
1621862420000|2021-05-24 13:20:20|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|435
1621862430000|2021-05-24 13:20:30|3881|3880|3881|3880.5|3881.5|3880.5|3881|3880|0
1621862440000|2021-05-24 13:20:40|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|91
1621862450000|2021-05-24 13:20:50|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|0
1621862460000|2021-05-24 13:21:00|3881.5|3881|3882.5|3882|3882.5|3882|3881.5|3881|957
1621862470000|2021-05-24 13:21:10|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|284
1621862480000|2021-05-24 13:21:20|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|467
1621862490000|2021-05-24 13:21:30|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|501
1621862500000|2021-05-24 13:21:40|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3883.5|250
1621862530000|2021-05-24 13:22:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|91
1621862550000|2021-05-24 13:22:30|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|805
1621862560000|2021-05-24 13:22:40||3884||3883.5||3884||3883.5|0
1621862580000|2021-05-24 13:23:00|3884|3883|3883|3882.5|3884|3883|3883|3882.5|0
1621862590000|2021-05-24 13:23:10|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3882.5|354
1621862620000|2021-05-24 13:23:40|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|382
1621862650000|2021-05-24 13:24:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883|783
1621862660000|2021-05-24 13:24:20|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|11
1621862680000|2021-05-24 13:24:40|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|468
1621862690000|2021-05-24 13:24:50|3883.5|3883|3884|3883|3884|3883|3883.5|3883|140
1621862700000|2021-05-24 13:25:00||3883.5||3883.5||3883.5||3883.5|6
1621862710000|2021-05-24 13:25:10|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883.5|960
1621862720000|2021-05-24 13:25:20|||||||||46
1621862730000|2021-05-24 13:25:30|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|301
1621862740000|2021-05-24 13:25:40|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|316
1621862760000|2021-05-24 13:26:00|3884|3883.5|3884|3883|3884|3883.5|3884|3883|84
1621862770000|2021-05-24 13:26:10|3883.5|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|0
1621862780000|2021-05-24 13:26:20|3883|3882.5|3883|3882.5|3883.5|3883|3883|3882.5|65
1621862790000|2021-05-24 13:26:30||3882||3882||3882||3882|1100
1621862800000|2021-05-24 13:26:40|||||||||263
1621862810000|2021-05-24 13:26:50||3882.5||3882||3882.5||3882|1000
1621862820000|2021-05-24 13:27:00|3882.5|3882.5|3882|3881.5|3882.5|3882.5|3882|3881|0
1621862850000|2021-05-24 13:27:30|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|455
1621862880000|2021-05-24 13:28:00|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|0
1621862900000|2021-05-24 13:28:20|||||||||263
1621862910000|2021-05-24 13:28:30|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|91
1621862930000|2021-05-24 13:28:50|||||||||1
1621862940000|2021-05-24 13:29:00|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3880.5|784
1621862960000|2021-05-24 13:29:20|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|867
1621862970000|2021-05-24 13:29:30|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|102
1621862980000|2021-05-24 13:29:40|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|281
1621862990000|2021-05-24 13:29:50|3883|3882|3882|3881.5|3883|3882|3882|3881.5|176
1621863000000|2021-05-24 13:30:00|3882.5|3882|3881.5|3880.5|3882.5|3882|3880.5|3880|773
1621863010000|2021-05-24 13:30:10|3881|3880|3881.5|3880.5|3881.5|3880.5|3880|3879|900
1621863020000|2021-05-24 13:30:20|3881|3881|3881|3880|3882|3881|3881|3880|232
1621863030000|2021-05-24 13:30:30|3880.5|3879.5|3878|3877|3880.5|3879.5|3878|3877|245
1621863040000|2021-05-24 13:30:40|3877.5|3876.5|3878.5|3877.5|3878.5|3878|3877|3876.5|923
1621863050000|2021-05-24 13:30:50|3878|3878|3878.5|3878|3879|3878.5|3877.5|3877|1187
1621863060000|2021-05-24 13:31:00|3879|3877.5|3877.5|3877|3879|3878|3877|3876|635
1621863070000|2021-05-24 13:31:10|3877|3876.5|3877|3876.5|3877.5|3877|3876.5|3876|150
1621863080000|2021-05-24 13:31:20|3877.5|3877|3877|3876.5|3878.5|3877.5|3877|3876.5|1674
1621863090000|2021-05-24 13:31:30|3876.5|3876|3876|3875.5|3876.5|3876.5|3876|3875.5|231
1621863100000|2021-05-24 13:31:40|3876.5|3876|3876.5|3876|3877.5|3877|3876.5|3875.5|1466
1621863110000|2021-05-24 13:31:50|3877|3875.5|3876.5|3876|3877.5|3876.5|3876.5|3875.5|1764
1621863120000|2021-05-24 13:32:00|3877|3875.5|3875|3874|3878|3877|3875|3874|2086
1621863130000|2021-05-24 13:32:10|3875.5|3874.5|3875.5|3875|3875.5|3875|3875|3874|237
1621863140000|2021-05-24 13:32:20|3876|3875.5|3876.5|3876|3877|3876|3875.5|3874.5|1055
1621863150000|2021-05-24 13:32:30|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876.5|260
1621863160000|2021-05-24 13:32:40|3877|3876|3876.5|3876|3877|3876|3876|3875.5|698
1621863170000|2021-05-24 13:32:50|3877|3875.5|3875|3874.5|3877|3876|3875|3874.5|258
1621863180000|2021-05-24 13:33:00|3874.5|3874|3874|3873.5|3874.5|3874|3873.5|3872.5|2369
1621863190000|2021-05-24 13:33:10|3874.5|3873|3873|3872|3874.5|3874|3872.5|3871.5|1108
1621863200000|2021-05-24 13:33:20|3873.5|3872.5|3872.5|3871.5|3873.5|3873|3872.5|3871.5|1044
1621863210000|2021-05-24 13:33:30|3872|3871|3871|3870.5|3872|3871.5|3870.5|3870|594
1621863220000|2021-05-24 13:33:40|3871.5|3871|3869.5|3869|3871.5|3871|3869|3868.5|6755
1621863230000|2021-05-24 13:33:50|3869|3868.5|3869|3868.5|3869.5|3868.5|3868.5|3868|308
1621863240000|2021-05-24 13:34:00|3869.5|3868|3869.5|3868.5|3869.5|3868.5|3868.5|3868|1404
1621863250000|2021-05-24 13:34:10|3868|3867.5|3868.5|3868|3868.5|3868|3867.5|3866.5|3408
1621863260000|2021-05-24 13:34:20|3869|3867.5|3868.5|3868|3869|3868.5|3868.5|3867.5|1089
1621863270000|2021-05-24 13:34:30|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|1648
1621863280000|2021-05-24 13:34:40|3870|3869|3871|3870|3871.5|3871|3870|3869|1726
1621863290000|2021-05-24 13:34:50|3871.5|3870.5|3871.5|3871|3872|3871|3871|3870.5|150
1621863300000|2021-05-24 13:35:00|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|65
1621863310000|2021-05-24 13:35:10|3871|3870.5|3872|3871|3872|3871|3871|3870.5|474
1621863320000|2021-05-24 13:35:20||3870.5||3870.5||3870.5||3870.5|0
1621863330000|2021-05-24 13:35:30|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|0
1621863340000|2021-05-24 13:35:40|3871.5|3871|3872|3871|3872|3871|3871|3870.5|482
1621863350000|2021-05-24 13:35:50|3871.5|3870.5|3871|3870|3871.5|3870.5|3871|3870|134
1621863360000|2021-05-24 13:36:00|3870.5|3870.5|3869.5|3869|3870.5|3870.5|3869|3868.5|548
1621863370000|2021-05-24 13:36:10|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868|639
1621863380000|2021-05-24 13:36:20|3870|3869|3869|3868.5|3870|3869.5|3869|3868|1240
1621863390000|2021-05-24 13:36:30|3869.5|3868|3869|3868.5|3869.5|3868.5|3869|3867.5|211
1621863400000|2021-05-24 13:36:40|3869.5|3869|3870.5|3869.5|3870.5|3869.5|3869.5|3868.5|75
1621863410000|2021-05-24 13:36:50|3870|3870|3870.5|3869.5|3870.5|3870|3870|3869.5|91
1621863420000|2021-05-24 13:37:00|3870|3869|3870.5|3870|3871|3870|3869.5|3868.5|350
1621863430000|2021-05-24 13:37:10|3871|3870.5|3871.5|3871|3872|3871|3870.5|3869.5|396
1621863440000|2021-05-24 13:37:20|3872|3871.5|3871.5|3870.5|3872|3871.5|3871|3870.5|150
1621863450000|2021-05-24 13:37:30|3871||3871.5||3871.5||3871||0
1621863460000|2021-05-24 13:37:40|3871|3870|3871|3870|3871|3870.5|3871|3870|0
1621863470000|2021-05-24 13:37:50|3870.5|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|120
1621863480000|2021-05-24 13:38:00|3871|3869.5|3870.5|3870|3871|3870|3870|3869.5|207
1621863490000|2021-05-24 13:38:10|3870|3869.5|3869|3868.5|3870|3869.5|3869|3868.5|424
1621863500000|2021-05-24 13:38:20|3869.5|3868|3869|3868.5|3869.5|3869|3869|3868|639
1621863510000|2021-05-24 13:38:30|3869.5|3869|3870|3869|3870|3869.5|3869.5|3869|725
1621863520000|2021-05-24 13:38:40|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|61
1621863540000|2021-05-24 13:39:00|3869|3868|3869|3868.5|3869|3868.5|3869|3868|0
1621863550000|2021-05-24 13:39:10|3868.5|3868|3869.5|3868.5|3869.5|3868.5|3868|3867.5|785
1621863560000|2021-05-24 13:39:20|3870|3869|3869.5|3869|3870|3869.5|3869.5|3869|91
1621863570000|2021-05-24 13:39:30|3869|3868.5|3869.5|3868.5|3870|3869.5|3869|3868|279
1621863580000|2021-05-24 13:39:40|3870|3869|3868.5|3868|3870|3869.5|3868.5|3868|382
1621863590000|2021-05-24 13:39:50|3868|3867.5|3868|3867.5|3868.5|3868|3868|3867.5|578
1621863600000|2021-05-24 13:40:00|3867.5|3866.5|3866|3865|3867.5|3867|3866|3865|2267
1621863610000|2021-05-24 13:40:10|3865.5|3864.5|3865|3864.5|3866|3864.5|3864.5|3863.5|944
1621863620000|2021-05-24 13:40:20|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|444
1621863630000|2021-05-24 13:40:30|3865.5|3865|3865.5|3865|3865.5|3865|3865|3864.5|438
1621863640000|2021-05-24 13:40:40|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|775
1621863650000|2021-05-24 13:40:50|3866|3865.5|3867|3866|3867.5|3867|3866|3865.5|1685
1621863660000|2021-05-24 13:41:00|3867.5|3866.5|3868|3867.5|3868.5|3867.5|3867|3866.5|150
1621863670000|2021-05-24 13:41:10|3868.5|3867|3869|3868|3869|3868|3868|3867|311
1621863680000|2021-05-24 13:41:20|3868.5|3867.5|3868.5|3867.5|3869|3868|3868|3867|160
1621863690000|2021-05-24 13:41:30|3868|3867|3868|3867.5|3868|3867.5|3867.5|3867|237
1621863700000|2021-05-24 13:41:40|3868.5|3868|3870.5|3870|3870.5|3870|3868.5|3867.5|2735
1621863710000|2021-05-24 13:41:50|3871|3870.5|3872.5|3872|3873|3872|3871|3870|150
1621863720000|2021-05-24 13:42:00|3873|3872.5|3874|3873.5|3874.5|3874|3872.5|3872.5|1055
1621863730000|2021-05-24 13:42:10|3874.5|3873|3874.5|3873.5|3874.5|3874|3874|3873|105
1621863740000|2021-05-24 13:42:20|3874|3874|3874.5|3874|3874.5|3874|3874|3873|263
1621863750000|2021-05-24 13:42:30|3875|3874.5|3878|3877|3878|3877|3875|3874.5|3308
1621863760000|2021-05-24 13:42:40|3877.5|3876.5|3877|3876|3877.5|3876.5|3876.5|3875.5|836
1621863770000|2021-05-24 13:42:50|3877.5|3876.5|3879|3878.5|3879.5|3878.5|3877.5|3876.5|1469
1621863780000|2021-05-24 13:43:00|3879.5|3878|3880.5|3879.5|3880.5|3879.5|3879|3878|581
1621863790000|2021-05-24 13:43:10|3880|3879|3880|3879|3880.5|3879.5|3878.5|3877.5|591
1621863800000|2021-05-24 13:43:20|3879.5|3878.5|3879|3878.5|3880|3878.5|3879|3878.5|142
1621863810000|2021-05-24 13:43:30|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3877.5|64
1621863820000|2021-05-24 13:43:40|3878|3877.5|3880|3879.5|3880.5|3879.5|3878|3877.5|819
1621863830000|2021-05-24 13:43:50|3880.5|3879|3880.5|3879.5|3880.5|3879.5|3880.5|3879|0
1621863840000|2021-05-24 13:44:00|3880|3879|3878.5|3878|3880.5|3879|3878.5|3878|150
1621863860000|2021-05-24 13:44:20|3878|3877|3877.5|3877|3878|3877|3877.5|3877|900
1621863870000|2021-05-24 13:44:30|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|510
1621863880000|2021-05-24 13:44:40|3878.5|3878|3879.5|3878.5|3879.5|3879|3878.5|3878|940
1621863890000|2021-05-24 13:44:50|3880|3879|3879.5|3879|3880.5|3879.5|3879.5|3878.5|123
1621863900000|2021-05-24 13:45:00|3879|3878.5|3878.5|3877.5|3879|3878.5|3878|3877.5|472
1621863910000|2021-05-24 13:45:10|3879|3878|3879.5|3879|3880|3879|3879|3878|116
1621863920000|2021-05-24 13:45:20|3880||3880||3880||3879.5||150
1621863930000|2021-05-24 13:45:30|3879.5||3879.5||3879.5||3879.5||0
1621863940000|2021-05-24 13:45:40|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|70
1621863950000|2021-05-24 13:45:50|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3877|362
1621863960000|2021-05-24 13:46:00|3878.5||3878.5||3878.5||3878.5||0
1621863970000|2021-05-24 13:46:10|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|533
1621863980000|2021-05-24 13:46:20|3879|3877.5|3879|3878|3879|3878.5|3879|3877.5|382
1621863990000|2021-05-24 13:46:30|3878.5||3879||3879||3878.5||0
1621864000000|2021-05-24 13:46:40|3878.5||3878.5||3878.5||3878.5||89
1621864010000|2021-05-24 13:46:50|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3877|862
1621864020000|2021-05-24 13:47:00||3877||3877||3877.5||3877|0
1621864030000|2021-05-24 13:47:10|3877.5|3877.5|3878|3877|3878|3877.5|3877|3876.5|599
1621864040000|2021-05-24 13:47:20|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|0
1621864050000|2021-05-24 13:47:30|3877.5|3877|3877.5|3877|3878|3877|3877.5|3877|525
1621864060000|2021-05-24 13:47:40|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|74
1621864070000|2021-05-24 13:47:50|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|487
1621864080000|2021-05-24 13:48:00|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|1091
1621864090000|2021-05-24 13:48:10|3878|3878|3879|3878|3879|3878|3878|3878|227
1621864100000|2021-05-24 13:48:20|3879.5|3878.5|3880|3879.5|3880|3879.5|3879|3878|569
1621864110000|2021-05-24 13:48:30|3880.5|3879|3880.5|3879.5|3880.5|3880|3880|3879|476
1621864120000|2021-05-24 13:48:40|3880|3880|3880|3879.5|3880.5|3880|3880|3879.5|66
1621864130000|2021-05-24 13:48:50|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|465
1621864140000|2021-05-24 13:49:00|3880.5|3880|3882.5|3882|3882.5|3882|3880.5|3880|796
1621864150000|2021-05-24 13:49:10|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|240
1621864160000|2021-05-24 13:49:20|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|254
1621864170000|2021-05-24 13:49:30|3881|3880|3880|3879.5|3881|3880|3880|3879.5|860
1621864180000|2021-05-24 13:49:40||3879||3879.5||3879.5||3879|100
1621864190000|2021-05-24 13:49:50|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3878.5|0
1621864200000|2021-05-24 13:50:00|3880|3879.5|3881|3880|3881|3880|3880|3879.5|1014
1621864210000|2021-05-24 13:50:10|3880.5|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|0
1621864230000|2021-05-24 13:50:30|3880.5|3880|3883|3882|3883|3882|3880.5|3880|1077
1621864240000|2021-05-24 13:50:40|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882.5|3881.5|1
1621864250000|2021-05-24 13:50:50|3883|3882|3883.5|3882.5|3883.5|3882.5|3883|3882|550
1621864260000|2021-05-24 13:51:00|3883|3882|3883.5|3883|3884|3883|3882.5|3881.5|198
1621864270000|2021-05-24 13:51:10|3883|3882.5|3882|3881|3883|3882.5|3882|3881|561
1621864280000|2021-05-24 13:51:20|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3880.5|3880|152
1621864290000|2021-05-24 13:51:30|3881.5|3881|3882|3881.5|3882.5|3881.5|3881.5|3881|697
1621864300000|2021-05-24 13:51:40|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3880.5|0
1621864310000|2021-05-24 13:51:50|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|0
1621864320000|2021-05-24 13:52:00|3882|3881.5|3882|3881.5|3883|3882|3882|3881|84
1621864330000|2021-05-24 13:52:10|3882.5|3881|3881.5|3880.5|3882.5|3881|3881|3880.5|462
1621864340000|2021-05-24 13:52:20|3881||3881||3881.5||3881||0
1621864350000|2021-05-24 13:52:30|3881.5|3881|3883.5|3882.5|3883.5|3882.5|3881.5|3881|730
1621864360000|2021-05-24 13:52:40|3884|3883|3884.5|3883.5|3885|3884|3884|3882.5|317
1621864370000|2021-05-24 13:52:50|3885|3884|3885|3884.5|3885|3884.5|3885|3884|500
1621864380000|2021-05-24 13:53:00|3885.5|3885|3885.5|3884.5|3886.5|3885.5|3885|3884.5|789
1621864390000|2021-05-24 13:53:10|3885|3885|3885|3884.5|3885|3885|3885|3884.5|151
1621864400000|2021-05-24 13:53:20|3884.5|3884|3884.5|3884|3885.5|3884.5|3884.5|3884|1096
1621864410000|2021-05-24 13:53:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|322
1621864420000|2021-05-24 13:53:40|3884.5|3884|3885|3884.5|3885|3884.5|3884|3883.5|851
1621864430000|2021-05-24 13:53:50||3884||3884||3884||3884|0
1621864440000|2021-05-24 13:54:00|3884.5||3884.5||3885||3884.5||0
1621864450000|2021-05-24 13:54:10|3884|3883.5|3884.5|3884|3884.5|3884|3883.5|3883|272
1621864460000|2021-05-24 13:54:20|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|854
1621864470000|2021-05-24 13:54:30|3885|3884.5|3886|3885.5|3886|3885.5|3885|3884.5|604
1621864480000|2021-05-24 13:54:40|3886.5|3886|3887|3886|3887|3886|3886.5|3886|242
1621864490000|2021-05-24 13:54:50|3886.5|3886.5|3886|3885.5|3886.5|3886.5|3886|3885.5|583
1621864500000|2021-05-24 13:55:00|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|0
1621864510000|2021-05-24 13:55:10|3887|3886|3886.5|3886|3887|3886|3886|3885.5|1288
1621864520000|2021-05-24 13:55:20|||||||||20
1621864530000|2021-05-24 13:55:30|3887|3886.5|3888.5|3888|3889|3888|3887|3886.5|806
1621864540000|2021-05-24 13:55:40|3889|3888.5|3890|3889|3890|3889.5|3889|3888.5|1039
1621864550000|2021-05-24 13:55:50|3889.5|3888.5|3890|3889.5|3890|3889.5|3889.5|3888.5|1056
1621864560000|2021-05-24 13:56:00|3889.5|3889|3889|3888|3889.5|3889.5|3889|3888|672
1621864570000|2021-05-24 13:56:10|3888.5|3888.5|3888|3887.5|3888.5|3888.5|3888|3887|258
1621864580000|2021-05-24 13:56:20|3888.5|3888|3890|3889.5|3890|3889.5|3888.5|3888|826
1621864590000|2021-05-24 13:56:30|3890.5|3890|3890.5|3889.5|3891|3890.5|3890.5|3889.5|91
1621864600000|2021-05-24 13:56:40|3890|3889|3890|3889.5|3890|3889.5|3889.5|3889|287
1621864610000|2021-05-24 13:56:50|3889.5|3889|3890.5|3889.5|3891|3890|3889.5|3889|523
1621864620000|2021-05-24 13:57:00||3890||3890||3890||3889.5|0
1621864640000|2021-05-24 13:57:20|3890|3889.5|3889.5|3888.5|3890|3889.5|3889.5|3888.5|249
1621864650000|2021-05-24 13:57:30|3889|3889|3888.5|3888|3889|3889|3888.5|3888|100
1621864660000|2021-05-24 13:57:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|397
1621864670000|2021-05-24 13:57:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|12
1621864680000|2021-05-24 13:58:00|3888|3887.5|3886.5|3885.5|3888|3887.5|3886.5|3885.5|280
1621864690000|2021-05-24 13:58:10|3886|3886|3886|3885.5|3886|3886|3886|3885|191
1621864700000|2021-05-24 13:58:20|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|190
1621864710000|2021-05-24 13:58:30||3885||3885||3885||3885|0
1621864720000|2021-05-24 13:58:40|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|1522
1621864730000|2021-05-24 13:58:50|3886|3884.5|3885.5|3884.5|3886.5|3885.5|3885.5|3884.5|1897
1621864740000|2021-05-24 13:59:00||3885||3885||3885||3885|0
1621864750000|2021-05-24 13:59:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3884.5|1406
1621864760000|2021-05-24 13:59:20|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3885.5|3884.5|894
1621864770000|2021-05-24 13:59:30|3886|3885|3886|3885|3886.5|3885.5|3886|3885|0
1621864780000|2021-05-24 13:59:40|3885.5|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3885.5|1166
1621864790000|2021-05-24 13:59:50|3886.5|3886|3888.5|3887.5|3888.5|3887.5|3886.5|3886|839
1621864800000|2021-05-24 14:00:00|3888|3887|3887|3886.5|3888|3887.5|3887|3886|677
1621864810000|2021-05-24 14:00:10|3887.5|3886|3887|3886|3887.5|3887|3887|3886|260
1621864820000|2021-05-24 14:00:20|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886|4
1621864830000|2021-05-24 14:00:30||3886||3886||3886.5||3886|0
1621864840000|2021-05-24 14:00:40|3887.5|3886.5|3888.5|3888|3888.5|3888|3887.5|3886.5|1436
1621864850000|2021-05-24 14:00:50|3889|3888.5|3889.5|3889|3890|3889.5|3888.5|3887.5|2283
1621864860000|2021-05-24 14:01:00|3890|3889.5|3889|3888|3890|3889.5|3889|3888|1351
1621864870000|2021-05-24 14:01:10|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|0
1621864880000|2021-05-24 14:01:20|3888|3888|3888|3887.5|3888|3888|3888|3887|173
1621864890000|2021-05-24 14:01:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|199
1621864900000|2021-05-24 14:01:40|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887|409
1621864910000|2021-05-24 14:01:50|3889|3888.5|3889|3888.5|3889.5|3888.5|3888.5|3887.5|1818
1621864920000|2021-05-24 14:02:00|3889.5|3888|3889|3888|3889.5|3888.5|3889|3888|150
1621864930000|2021-05-24 14:02:10|3888.5|3887.5|3889|3888.5|3889|3888.5|3888.5|3887.5|1454
1621864950000|2021-05-24 14:02:30|||||||||3
1621864960000|2021-05-24 14:02:40|3888.5|3888|3887.5|3886.5|3889|3888|3887.5|3886.5|1439
1621864970000|2021-05-24 14:02:50|||||||||1
1621864980000|2021-05-24 14:03:00|3887|3887|3887|3886|3887|3887|3886.5|3886|448
1621864990000|2021-05-24 14:03:10|3887.5|3886.5|3887|3886|3887.5|3886.5|3887|3886|628
1621865000000|2021-05-24 14:03:20||3886.5||3886||3886.5||3886|0
1621865010000|2021-05-24 14:03:30|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886.5|288
1621865020000|2021-05-24 14:03:40|3887.5|3887|3887.5|3886.5|3887.5|3887|3887.5|3886.5|397
1621865030000|2021-05-24 14:03:50|3887||3887.5||3887.5||3887||0
1621865040000|2021-05-24 14:04:00|3887||3887.5||3887.5||3887||551
1621865050000|2021-05-24 14:04:10|3887|3887|3887|3886.5|3887|3887|3887|3886.5|150
1621865060000|2021-05-24 14:04:20|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|2903
1621865070000|2021-05-24 14:04:30|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|406
1621865080000|2021-05-24 14:04:40|3885.5|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|606
1621865090000|2021-05-24 14:04:50|3885|3884.5|3886|3885.5|3886|3885.5|3885|3884|183
1621865100000|2021-05-24 14:05:00|||||||||1200
1621865110000|2021-05-24 14:05:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|1419
1621865120000|2021-05-24 14:05:20|3885.5|3885|3884.5|3884|3885.5|3885|3884.5|3884|231
1621865130000|2021-05-24 14:05:30|3884|3883.5|3884|3883|3884|3883.5|3884|3883|60
1621865140000|2021-05-24 14:05:40|3883.5|3882.5|3884.5|3883.5|3885|3884|3883|3882.5|4996
1621865150000|2021-05-24 14:05:50|3884|3883|3883.5|3882.5|3884|3883.5|3883|3882.5|112
1621865160000|2021-05-24 14:06:00|3884|3883|3884.5|3884|3884.5|3884|3884|3883|1004
1621865170000|2021-05-24 14:06:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|318
1621865180000|2021-05-24 14:06:20|3884.5|3884|3884|3883|3884.5|3884|3884|3883|0
1621865190000|2021-05-24 14:06:30|3883.5|3882.5|3883|3882.5|3883.5|3883|3883|3882|0
1621865200000|2021-05-24 14:06:40|3883.5|3883|3882.5|3882|3883.5|3883|3882.5|3882|134
1621865210000|2021-05-24 14:06:50|3883|3882.5|3883|3882|3883.5|3882.5|3883|3882|551
1621865220000|2021-05-24 14:07:00|3883.5|3882.5|3883.5|3883|3883.5|3883|3883.5|3882|773
1621865230000|2021-05-24 14:07:10|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882|86
1621865240000|2021-05-24 14:07:20|3883|3882|3883.5|3883|3883.5|3883|3883|3882|115
1621865250000|2021-05-24 14:07:30|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|1217
1621865260000|2021-05-24 14:07:40|3885|3883.5|3885|3884.5|3885|3884.5|3885|3883.5|70
1621865270000|2021-05-24 14:07:50|3885.5|3885.5|3886.5|3886|3886.5|3886|3885.5|3885|1491
1621865280000|2021-05-24 14:08:00|3887|3885.5|3888|3887.5|3888|3887.5|3887|3885.5|540
1621865290000|2021-05-24 14:08:10|3888.5|3887|3888|3887|3888.5|3887.5|3888|3887|699
1621865300000|2021-05-24 14:08:20|3887.5|3887.5|3888|3887.5|3888|3887.5|3887.5|3886.5|350
1621865310000|2021-05-24 14:08:30|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|100
1621865320000|2021-05-24 14:08:40|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|0
1621865330000|2021-05-24 14:08:50|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|423
1621865340000|2021-05-24 14:09:00|3887.5|3887|3888.5|3887.5|3888.5|3887.5|3887|3886|1969
1621865350000|2021-05-24 14:09:10|3888|3887|3888|3887|3888.5|3887.5|3888|3887|2
1621865370000|2021-05-24 14:09:30|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3886.5|418
1621865380000|2021-05-24 14:09:40|3887.5|3886.5|3887|3886|3887.5|3886.5|3887|3886|0
1621865390000|2021-05-24 14:09:50|3886.5|3885.5|3886.5|3886|3886.5|3886|3886.5|3885.5|0
1621865400000|2021-05-24 14:10:00|3887|3886.5|3888|3887.5|3888|3887.5|3887|3886.5|1057
1621865410000|2021-05-24 14:10:10|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|65
1621865420000|2021-05-24 14:10:20|3887.5|3886|3887.5|3887|3887.5|3887|3887.5|3886|478
1621865440000|2021-05-24 14:10:40|3888|3887.5|3888.5|3888|3889|3888|3888|3887.5|792
1621865450000|2021-05-24 14:10:50|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|307
1621865480000|2021-05-24 14:11:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3885.5|209
1621865490000|2021-05-24 14:11:30||3885.5||3886||3886||3885.5|100
1621865510000|2021-05-24 14:11:50||3885.5||3885.5||3886||3885.5|0
1621865520000|2021-05-24 14:12:00|3886|3886|3886|3885.5|3886|3886|3886|3885.5|0
1621865540000|2021-05-24 14:12:20|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|693
1621865550000|2021-05-24 14:12:30|3887|3886|3886.5|3886|3887|3886.5|3886.5|3886|1240
1621865560000|2021-05-24 14:12:40|3887|3885.5|3885.5|3885|3887|3885.5|3885.5|3885|916
1621865570000|2021-05-24 14:12:50|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|393
1621865580000|2021-05-24 14:13:00|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|1336
1621865590000|2021-05-24 14:13:10|3886.5|3886|3887|3886|3887|3886|3886|3885.5|414
1621865600000|2021-05-24 14:13:20||3886.5||3886.5||3886.5||3886.5|40
1621865610000|2021-05-24 14:13:30|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|92
1621865620000|2021-05-24 14:13:40|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3885.5|447
1621865630000|2021-05-24 14:13:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1621865640000|2021-05-24 14:14:00||3886||3886||3886.5||3886|543
1621865650000|2021-05-24 14:14:10|3886.5|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|415
1621865660000|2021-05-24 14:14:20|3886|3885.5|3886.5|3886|3887|3886.5|3886|3885.5|1323
1621865670000|2021-05-24 14:14:30|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885|389
1621865680000|2021-05-24 14:14:40|3887|3886|3887.5|3887|3887.5|3887|3887|3886|627
1621865690000|2021-05-24 14:14:50||3886.5||3886.5||3886.5||3886.5|0
1621865700000|2021-05-24 14:15:00|3888|3887|3888|3887.5|3888|3887.5|3888|3887|301
1621865710000|2021-05-24 14:15:10|3888.5|3887|3889|3888|3889|3888.5|3888.5|3887|441
1621865720000|2021-05-24 14:15:20|3888.5|3888.5|3889.5|3889|3889.5|3889|3888.5|3888|360
1621865730000|2021-05-24 14:15:30|3889|3888.5|3889|3888|3889|3888.5|3888.5|3887.5|922
1621865740000|2021-05-24 14:15:40|3888.5|3888.5|3888|3887.5|3889|3888.5|3888|3887|77
1621865750000|2021-05-24 14:15:50|3887.5|3887|3887.5|3887|3888|3887|3887|3886.5|263
1621865760000|2021-05-24 14:16:00|3888|3887.5|3888|3887.5|3889|3888|3888|3887|1077
1621865770000|2021-05-24 14:16:10|3887.5|3887|3888|3887|3888|3887.5|3887.5|3886.5|366
1621865780000|2021-05-24 14:16:20|3887.5|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|272
1621865800000|2021-05-24 14:16:40|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|9
1621865810000|2021-05-24 14:16:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1621865820000|2021-05-24 14:17:00|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3886.5|269
1621865830000|2021-05-24 14:17:10|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|619
1621865840000|2021-05-24 14:17:20|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|531
1621865850000|2021-05-24 14:17:30|3889|3888.5|3891|3890.5|3891|3890.5|3889|3888.5|1549
1621865860000|2021-05-24 14:17:40|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890|1550
1621865870000|2021-05-24 14:17:50|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|362
1621865880000|2021-05-24 14:18:00|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889.5|280
1621865890000|2021-05-24 14:18:10|3890||3890||3890.5||3890||0
1621865900000|2021-05-24 14:18:20|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|769
1621865910000|2021-05-24 14:18:30|3890.5|3889|3888.5|3888|3890.5|3889.5|3888.5|3888|12595
1621865920000|2021-05-24 14:18:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|251
1621865930000|2021-05-24 14:18:50|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|558
1621865940000|2021-05-24 14:19:00|3889.5|3888|3891.5|3891|3891.5|3891|3889.5|3888|2163
1621865950000|2021-05-24 14:19:10||3890.5||3890.5||3890.5||3890.5|24
1621865960000|2021-05-24 14:19:20|3892|3891|3890.5|3890|3892|3891.5|3890.5|3890|1662
1621865970000|2021-05-24 14:19:30|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|89
1621865980000|2021-05-24 14:19:40||3889.5||3889.5||3889.5||3889.5|0
1621865990000|2021-05-24 14:19:50|3890|3889|3889.5|3889|3890|3889|3889.5|3888.5|117
1621866000000|2021-05-24 14:20:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|199
1621866010000|2021-05-24 14:20:10|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|649
1621866020000|2021-05-24 14:20:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|893
1621866030000|2021-05-24 14:20:30|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|139
1621866060000|2021-05-24 14:21:00|3890.5|3889.5|3891|3890|3891|3890.5|3890.5|3889.5|1288
1621866070000|2021-05-24 14:21:10|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890.5|11
1621866080000|2021-05-24 14:21:20|3891.5|3891.5|3893|3892|3893|3892.5|3891.5|3891|492
1621866090000|2021-05-24 14:21:30|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|100
1621866110000|2021-05-24 14:21:50|3893.5|3893|3895|3894|3895|3894|3893.5|3893|1120
1621866120000|2021-05-24 14:22:00|3894.5|3894.5|3895|3894|3895|3894.5|3894.5|3894|114
1621866130000|2021-05-24 14:22:10|3895.5|3894.5|3896.5|3895.5|3897|3896|3895.5|3894.5|2261
1621866140000|2021-05-24 14:22:20|3896|3895|3895.5|3894.5|3896|3895|3895|3894.5|2001
1621866150000|2021-05-24 14:22:30|3895|3894|3893|3892.5|3895|3894|3893|3892.5|701
1621866160000|2021-05-24 14:22:40|3893.5|3892|3893.5|3892.5|3893.5|3893|3892.5|3892|94
1621866170000|2021-05-24 14:22:50|3893|3893|3893.5|3893|3893.5|3893|3893|3893|0
1621866180000|2021-05-24 14:23:00|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|8
1621866190000|2021-05-24 14:23:10|3892.5|3892|3892.5|3891.5|3892.5|3892|3892.5|3891.5|49
1621866200000|2021-05-24 14:23:20||3892||3892||3892||3892|128
1621866210000|2021-05-24 14:23:30|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|682
1621866220000|2021-05-24 14:23:40|3892.5|3892|3891.5|3891|3892.5|3892|3891.5|3891|103
1621866230000|2021-05-24 14:23:50|3891|3890.5|3892|3891.5|3892|3891.5|3891|3890|327
1621866260000|2021-05-24 14:24:20|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|802
1621866270000|2021-05-24 14:24:30|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|1029
1621866280000|2021-05-24 14:24:40|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|516
1621866310000|2021-05-24 14:25:10|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|177
1621866320000|2021-05-24 14:25:20|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|468
1621866340000|2021-05-24 14:25:40||3890||3890.5||3890.5||3890|0
1621866350000|2021-05-24 14:25:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1352
1621866360000|2021-05-24 14:26:00|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891|1791
1621866370000|2021-05-24 14:26:10|3891.5|3891|3892|3891|3892|3891|3891.5|3891|90
1621866380000|2021-05-24 14:26:20||3891.5||3891.5||3891.5||3891.5|0
1621866400000|2021-05-24 14:26:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1000
1621866420000|2021-05-24 14:27:00|||||||||553
1621866470000|2021-05-24 14:27:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|277
1621866480000|2021-05-24 14:28:00|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|781
1621866500000|2021-05-24 14:28:20|||||||||12
1621866510000|2021-05-24 14:28:30|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|1739
1621866520000|2021-05-24 14:28:40|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|1081
1621866540000|2021-05-24 14:29:00|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889.5|304
1621866550000|2021-05-24 14:29:10|3890|3890|3890|3889.5|3890.5|3890|3890|3889.5|229
1621866560000|2021-05-24 14:29:20|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|3527
1621866580000|2021-05-24 14:29:40|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890|74
1621866590000|2021-05-24 14:29:50|3891.5||3891||3891.5||3891||0
1621866600000|2021-05-24 14:30:00|3891.5|3891|3890.5|3890|3891.5|3891|3890.5|3889.5|451
1621866610000|2021-05-24 14:30:10|3891|3890.5|3892|3891.5|3892.5|3891.5|3891|3890.5|1695
1621866620000|2021-05-24 14:30:20|3892.5|3892|3893|3892|3893|3892|3892|3891.5|95
1621866640000|2021-05-24 14:30:40|3892.5|3891.5|3890.5|3890|3892.5|3891.5|3890.5|3890|391
1621866650000|2021-05-24 14:30:50|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|152
1621866660000|2021-05-24 14:31:00|3890.5|3889.5|3890.5|3890|3890.5|3890|3890.5|3889.5|0
1621866670000|2021-05-24 14:31:10|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|542
1621866680000|2021-05-24 14:31:20|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|551
1621866690000|2021-05-24 14:31:30|3890|3890|3890|3889.5|3890|3890|3890|3889|150
1621866700000|2021-05-24 14:31:40|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|248
1621866710000|2021-05-24 14:31:50|3890|3889|3890|3889|3890|3889.5|3890|3889|6
1621866720000|2021-05-24 14:32:00|3889.5|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|1186
1621866740000|2021-05-24 14:32:20|3890.5|3889|3890.5|3889.5|3890.5|3890|3890|3889|2069
1621866750000|2021-05-24 14:32:30||3890||3889.5||3890||3889.5|0
1621866760000|2021-05-24 14:32:40||3890||3890||3890||3890|0
1621866770000|2021-05-24 14:32:50|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|1100
1621866780000|2021-05-24 14:33:00|3891|3891|3891.5|3891|3891.5|3891|3891|3891|0
1621866800000|2021-05-24 14:33:20|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|1520
1621866810000|2021-05-24 14:33:30|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|504
1621866820000|2021-05-24 14:33:40|3892.5|3892|3893|3892|3893|3892.5|3892.5|3892|2589
1621866830000|2021-05-24 14:33:50|3892.5|3891.5|3892.5|3891.5|3893|3891.5|3892|3891.5|224
1621866840000|2021-05-24 14:34:00|3893|3892|3892.5|3891.5|3893|3892|3892|3891.5|1
1621866850000|2021-05-24 14:34:10|3892|3891|3892|3891|3892|3891.5|3892|3891|5
1621866860000|2021-05-24 14:34:20||3891.5||3891.5||3891.5||3891.5|0
1621866870000|2021-05-24 14:34:30|3891.5|3891|3891|3890.5|3892|3891.5|3891|3890.5|353
1621866880000|2021-05-24 14:34:40|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|430
1621866900000|2021-05-24 14:35:00|||||||||2
1621866910000|2021-05-24 14:35:10|3892|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|1304
1621866940000|2021-05-24 14:35:40|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|61
1621866950000|2021-05-24 14:35:50||3891||3891||3891||3891|500
1621866960000|2021-05-24 14:36:00|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|1638
1621866970000|2021-05-24 14:36:10|3893|3892.5|3892.5|3892|3893.5|3892.5|3892.5|3892|404
1621866980000|2021-05-24 14:36:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892|0
1621866990000|2021-05-24 14:36:30|3893.5|3892|3894|3893.5|3894|3893.5|3893.5|3892|514
1621867000000|2021-05-24 14:36:40|3894.5||3894.5||3894.5||3894||108
1621867010000|2021-05-24 14:36:50|||||||||28
1621867020000|2021-05-24 14:37:00|3894|3893|3893.5|3893|3894|3893|3893.5|3893|742
1621867030000|2021-05-24 14:37:10|3894|3892.5|3893|3892|3894|3892.5|3893|3892|1340
1621867040000|2021-05-24 14:37:20|3893.5|3892.5|3893.5|3893|3893.5|3893|3893.5|3892.5|3489
1621867050000|2021-05-24 14:37:30|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|478
1621867060000|2021-05-24 14:37:40|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|137
1621867070000|2021-05-24 14:37:50||3892.5||3893||3893||3892.5|0
1621867080000|2021-05-24 14:38:00|3894|3892.5|3894.5|3894|3894.5|3894|3894|3892.5|1616
1621867090000|2021-05-24 14:38:10|3894|3893.5|3893.5|3892.5|3894|3893.5|3893.5|3892.5|157
1621867100000|2021-05-24 14:38:20|3894|3893|3894|3893.5|3894|3893.5|3894|3893|361
1621867110000|2021-05-24 14:38:30||3893||3893||3893||3893|2
1621867120000|2021-05-24 14:38:40|3893.5|3893.5|3893|3892.5|3893.5|3893.5|3893|3892.5|63
1621867130000|2021-05-24 14:38:50|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|590
1621867140000|2021-05-24 14:39:00|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|180
1621867150000|2021-05-24 14:39:10||3892||3892||3892||3892|0
1621867160000|2021-05-24 14:39:20|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|4
1621867170000|2021-05-24 14:39:30||3892||3892||3892||3891.5|150
1621867180000|2021-05-24 14:39:40|3893|3892.5|3893|3892|3893|3892.5|3893|3892|181
1621867190000|2021-05-24 14:39:50|3892.5||3892.5||3892.5||3892.5||12
1621867200000|2021-05-24 14:40:00|3893|3891.5|3892|3891.5|3893|3892|3892|3891.5|99
1621867210000|2021-05-24 14:40:10|3892.5|3892|3892.5|3892|3892.5|3892|3892|3892|1155
1621867220000|2021-05-24 14:40:20|||||||||1
1621867240000|2021-05-24 14:40:40|3893|3892.5|3892.5|3891.5|3893|3892.5|3892|3891.5|2418
1621867250000|2021-05-24 14:40:50|3892|3892|3892.5|3892|3892.5|3892|3892|3892|150
1621867260000|2021-05-24 14:41:00|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891|1507
1621867270000|2021-05-24 14:41:10|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|1054
1621867280000|2021-05-24 14:41:20|3892.5|3892|3892.5|3892|3892.5|3892.5|3892.5|3892|221
1621867290000|2021-05-24 14:41:30|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|293
1621867300000|2021-05-24 14:41:40||3891.5||3892||3892||3891.5|2
1621867310000|2021-05-24 14:41:50|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|532
1621867320000|2021-05-24 14:42:00|3892.5|3892|3892|3891|3892.5|3892|3891.5|3891|834
1621867330000|2021-05-24 14:42:10|3891.5|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|599
1621867340000|2021-05-24 14:42:20|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|11
1621867360000|2021-05-24 14:42:40|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|1405
1621867370000|2021-05-24 14:42:50|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|1223
1621867380000|2021-05-24 14:43:00|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|926
1621867390000|2021-05-24 14:43:10|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|406
1621867400000|2021-05-24 14:43:20|3892||3892||3892||3892||0
1621867410000|2021-05-24 14:43:30|3891.5|3891.5|3890.5|3890|3892|3891.5|3890.5|3890|976
1621867420000|2021-05-24 14:43:40|3890|3889.5|3890|3889|3890.5|3890|3890|3889|277
1621867430000|2021-05-24 14:43:50|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|1150
1621867440000|2021-05-24 14:44:00|3889.5|3888.5|3890|3889|3890|3889.5|3889.5|3888.5|0
1621867450000|2021-05-24 14:44:10|3889.5||3889.5||3890||3889.5||453
1621867460000|2021-05-24 14:44:20|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|426
1621867480000|2021-05-24 14:44:40|3890|3889.5|3890.5|3890|3891|3890|3890|3889.5|2351
1621867490000|2021-05-24 14:44:50|3891|3889.5|3891|3890.5|3891.5|3891|3891|3889.5|536
1621867500000|2021-05-24 14:45:00|3891.5|3890|3890.5|3890|3891.5|3890.5|3890.5|3890|1165
1621867510000|2021-05-24 14:45:10|3891|3890.5|3891|3890|3891|3890.5|3891|3890|10
1621867520000|2021-05-24 14:45:20|3890.5|3890.5|3890.5|3890|3890.5|3890.5|3890.5|3890|250
1621867540000|2021-05-24 14:45:40|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|1161
1621867550000|2021-05-24 14:45:50|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|867
1621867560000|2021-05-24 14:46:00|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|100
1621867570000|2021-05-24 14:46:10||3888.5||3888.5||3889||3888.5|150
1621867580000|2021-05-24 14:46:20|3890|3889|3890|3889.5|3890|3889.5|3890|3888.5|776
1621867590000|2021-05-24 14:46:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|843
1621867600000|2021-05-24 14:46:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|22
1621867610000|2021-05-24 14:46:50|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|222
1621867630000|2021-05-24 14:47:10|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|669
1621867640000|2021-05-24 14:47:20|3891|3890.5|3890.5|3889.5|3891|3890.5|3890.5|3889.5|581
1621867650000|2021-05-24 14:47:30|3891|3890|3891.5|3891|3891.5|3891|3890.5|3890|932
1621867660000|2021-05-24 14:47:40||3890.5||3891||3891||3890.5|0
1621867670000|2021-05-24 14:47:50|3891|3890.5|3891|3890|3891|3890.5|3891|3890|201
1621867680000|2021-05-24 14:48:00|3891.5|3890.5|3892|3891.5|3892.5|3891.5|3891.5|3890.5|1179
1621867690000|2021-05-24 14:48:10|3892.5|3891|3892|3891|3892.5|3891|3892|3891|0
1621867700000|2021-05-24 14:48:20|3892.5|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|269
1621867730000|2021-05-24 14:48:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|186
1621867740000|2021-05-24 14:49:00|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|276
1621867750000|2021-05-24 14:49:10|3893|3892.5|3893|3892|3893|3892.5|3892.5|3892|209
1621867760000|2021-05-24 14:49:20||3892.5||3892.5||3892.5||3892.5|3
1621867770000|2021-05-24 14:49:30|3892.5|3892|3892.5|3891.5|3893|3892|3892|3891.5|1012
1621867780000|2021-05-24 14:49:40|3892|3891|3892|3891.5|3892|3891.5|3892|3891|0
1621867800000|2021-05-24 14:50:00|3892.5|3892|3892.5|3891.5|3892.5|3892|3892.5|3891.5|285
1621867810000|2021-05-24 14:50:10||3892||3891.5||3892||3891.5|342
1621867820000|2021-05-24 14:50:20|3893|3892|3892.5|3891.5|3893|3892.5|3892.5|3891.5|1015
1621867830000|2021-05-24 14:50:30|||||||||100
1621867840000|2021-05-24 14:50:40|3893|3892|3893|3892|3893|3892.5|3892.5|3892|749
1621867850000|2021-05-24 14:50:50|3892.5||3892.5||3892.5||3892.5||0
1621867860000|2021-05-24 14:51:00|3893|3892.5|3894|3893|3894|3893.5|3893|3892.5|1357
1621867870000|2021-05-24 14:51:10|3893.5||3893.5||3894||3893.5||0
1621867880000|2021-05-24 14:51:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|481
1621867890000|2021-05-24 14:51:30|3892.5|3892|3893.5|3892.5|3893.5|3892.5|3892.5|3892|323
1621867900000|2021-05-24 14:51:40|3894|3893|3894|3893|3894.5|3893.5|3894|3893|798
1621867910000|2021-05-24 14:51:50||3893.5||3893.5||3893.5||3893.5|200
1621867920000|2021-05-24 14:52:00|3894.5||3894.5||3894.5||3894.5||28
1621867930000|2021-05-24 14:52:10|3894||3894||3894.5||3894||0
1621867940000|2021-05-24 14:52:20|3894.5|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|948
1621867950000|2021-05-24 14:52:30|3894|3893|3894|3893.5|3894.5|3893.5|3894|3893|173
1621867960000|2021-05-24 14:52:40|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|335
1621867970000|2021-05-24 14:52:50|||||||||236
1621867980000|2021-05-24 14:53:00|3894|3893.5|3894|3893.5|3894.5|3894|3894|3893.5|490
1621867990000|2021-05-24 14:53:10|3894.5|3894|3895|3894.5|3895|3894.5|3894|3893.5|1460
1621868000000|2021-05-24 14:53:20|3894.5|3894|3894|3893.5|3895|3894|3894|3893.5|597
1621868010000|2021-05-24 14:53:30|||||||||10
1621868030000|2021-05-24 14:53:50|3893.5|3893|3893|3892.5|3893.5|3893|3892.5|3892|832
1621868040000|2021-05-24 14:54:00|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|195
1621868050000|2021-05-24 14:54:10|3894|3893.5|3893.5|3892.5|3894|3893.5|3893.5|3892.5|1773
1621868060000|2021-05-24 14:54:20||3893||3893||3893||3893|0
1621868070000|2021-05-24 14:54:30|3894|3893.5|3893.5|3892.5|3894|3893.5|3893.5|3892.5|758
1621868080000|2021-05-24 14:54:40||3893||3892.5||3893||3892.5|67
1621868090000|2021-05-24 14:54:50|3893||3893||3893||3893||0
1621868100000|2021-05-24 14:55:00|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|455
1621868120000|2021-05-24 14:55:20|3893.5|3893|3893.5|3893|3893.5|3893|3893|3892.5|382
1621868130000|2021-05-24 14:55:30|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|269
1621868140000|2021-05-24 14:55:40|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|106
1621868150000|2021-05-24 14:55:50|3893|3891.5|3892.5|3892|3893|3892.5|3892.5|3891.5|1000
1621868160000|2021-05-24 14:56:00|3892|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891.5|90
1621868170000|2021-05-24 14:56:10||3892||3891.5||3892||3891.5|100
1621868180000|2021-05-24 14:56:20|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|211
1621868190000|2021-05-24 14:56:30|3892|3891|3891.5|3891|3892|3891.5|3891.5|3890.5|424
1621868200000|2021-05-24 14:56:40|3892||3891.5||3892||3891.5||29
1621868210000|2021-05-24 14:56:50||3890.5||3890.5||3891||3890.5|0
1621868220000|2021-05-24 14:57:00|3891|3891|3891.5|3891|3892|3891|3891|3890.5|1653
1621868230000|2021-05-24 14:57:10||3890.5||3890.5||3890.5||3890.5|0
1621868240000|2021-05-24 14:57:20|3892|3891|3892|3891|3892|3891.5|3891.5|3891|1156
1621868250000|2021-05-24 14:57:30|3891.5|3890.5|3890.5|3890|3891.5|3890.5|3890.5|3890|190
1621868260000|2021-05-24 14:57:40|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3889.5|1209
1621868270000|2021-05-24 14:57:50|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|0
1621868280000|2021-05-24 14:58:00|3890.5|3889.5|3890.5|3890|3890.5|3890|3890.5|3889.5|0
1621868290000|2021-05-24 14:58:10|3890|3889.5|3889.5|3889|3890|3890|3889.5|3889|100
1621868300000|2021-05-24 14:58:20|3889|3888.5|3889.5|3889|3890|3889.5|3889|3888.5|907
1621868310000|2021-05-24 14:58:30|3890|3889.5|3890|3889|3890|3889.5|3890|3889|170
1621868320000|2021-05-24 14:58:40|3890.5|3889.5|3891.5|3890.5|3891.5|3891|3890.5|3889.5|4812
1621868340000|2021-05-24 14:59:00|3892|3891|3892.5|3892|3893|3892|3892|3891|1159
1621868350000|2021-05-24 14:59:10|3892|3891.5|3892|3891|3892|3892|3892|3891|0
1621868360000|2021-05-24 14:59:20|3891.5|3891.5|3891.5|3890.5|3892.5|3891.5|3891.5|3890.5|199
1621868370000|2021-05-24 14:59:30|3891|3891|3891|3890.5|3891|3891|3891|3890|503
1621868380000|2021-05-24 14:59:40|3891.5|3890|3891.5|3890.5|3891.5|3891|3891|3890|1047
1621868390000|2021-05-24 14:59:50|3892|3891|3892.5|3892|3892.5|3892|3892|3891|1628
1621868400000|2021-05-24 15:00:00|3893|3892.5|3893|3892.5|3893|3892.5|3892.5|3892.5|305
1621868410000|2021-05-24 15:00:10||3892||3892.5||3892.5||3892|301
1621868420000|2021-05-24 15:00:20|3892.5|3892|3893|3892|3893|3892|3892.5|3892|30
1621868430000|2021-05-24 15:00:30|3892.5|3892.5|3893|3892.5|3893|3892.5|3892.5|3892.5|90
1621868440000|2021-05-24 15:00:40|||||||||5
1621868450000|2021-05-24 15:00:50|||||||||100
1621868460000|2021-05-24 15:01:00|3893.5|3892|3893|3892.5|3893.5|3892.5|3892.5|3892|514
1621868470000|2021-05-24 15:01:10|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|325
1621868480000|2021-05-24 15:01:20||3892.5||3892.5||3893||3892.5|0
1621868490000|2021-05-24 15:01:30|3893|3893|3893|3892.5|3893|3893|3893|3892.5|0
1621868500000|2021-05-24 15:01:40|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|311
1621868510000|2021-05-24 15:01:50|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|287
1621868520000|2021-05-24 15:02:00|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|0
1621868540000|2021-05-24 15:02:20|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3892.5|477
1621868550000|2021-05-24 15:02:30|3894|3893.5|3895.5|3895|3895.5|3895|3894|3893.5|2299
1621868570000|2021-05-24 15:02:50|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|1677
1621868580000|2021-05-24 15:03:00|3894|3893|3893.5|3893|3894|3893|3893.5|3893|0
1621868590000|2021-05-24 15:03:10|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|666
1621868610000|2021-05-24 15:03:30||3892.5||3893||3893||3892.5|0
1621868620000|2021-05-24 15:03:40|3893|3892.5|3893|3892.5|3893.5|3893|3893|3892.5|264
1621868630000|2021-05-24 15:03:50|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|541
1621868640000|2021-05-24 15:04:00|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|143
1621868650000|2021-05-24 15:04:10|3891|3891|3891.5|3891|3891.5|3891|3891|3891|886
1621868670000|2021-05-24 15:04:30|||||||||20
1621868690000|2021-05-24 15:04:50|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|919
1621868700000|2021-05-24 15:05:00|||||||||634
1621868710000|2021-05-24 15:05:10|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|227
1621868720000|2021-05-24 15:05:20|3891|3891|3891.5|3891|3891.5|3891|3891|3891|626
1621868730000|2021-05-24 15:05:30|||||||||605
1621868750000|2021-05-24 15:05:50|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|3437
1621868760000|2021-05-24 15:06:00|3892.5|3892|3892.5|3892|3893|3892.5|3892.5|3892|424
1621868770000|2021-05-24 15:06:10|3892|3891.5|3892|3891|3892|3892|3892|3891|0
1621868780000|2021-05-24 15:06:20|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|6
1621868790000|2021-05-24 15:06:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|65
1621868810000|2021-05-24 15:06:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|611
1621868820000|2021-05-24 15:07:00|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|1052
1621868830000|2021-05-24 15:07:10||3889||3889||3889||3889|0
1621868840000|2021-05-24 15:07:20|3889.5||3889.5||3889.5||3889.5||56
1621868850000|2021-05-24 15:07:30|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|413
1621868870000|2021-05-24 15:07:50|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|2472
1621868880000|2021-05-24 15:08:00|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|1017
1621868890000|2021-05-24 15:08:10|3889.5|3889|3889|3888.5|3890|3889|3889|3888.5|2291
1621868910000|2021-05-24 15:08:30|3889.5|3889|3890|3889|3890|3889|3889|3889|575
1621868920000|2021-05-24 15:08:40|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|0
1621868930000|2021-05-24 15:08:50|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1010
1621868940000|2021-05-24 15:09:00|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|712
1621868950000|2021-05-24 15:09:10|3889|3888.5|3890|3889|3890|3889.5|3889|3888.5|2874
1621868960000|2021-05-24 15:09:20|3889.5||3889.5||3889.5||3889.5||12
1621868970000|2021-05-24 15:09:30|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|365
1621868980000|2021-05-24 15:09:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|768
1621868990000|2021-05-24 15:09:50|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|825
1621869000000|2021-05-24 15:10:00|||||||||200
1621869010000|2021-05-24 15:10:10|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|1490
1621869030000|2021-05-24 15:10:30|3890.5|3890|3890.5|3890|3891|3890|3890.5|3890|189
1621869040000|2021-05-24 15:10:40|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|381
1621869050000|2021-05-24 15:10:50|3890|3889.5|3890|3889|3890.5|3889.5|3889.5|3889|544
1621869060000|2021-05-24 15:11:00|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|1162
1621869070000|2021-05-24 15:11:10||3889.5||3889.5||3889.5||3889.5|1000
1621869080000|2021-05-24 15:11:20|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|251
1621869090000|2021-05-24 15:11:30|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|109
1621869100000|2021-05-24 15:11:40|||||||||310
1621869110000|2021-05-24 15:11:50|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|2180
1621869120000|2021-05-24 15:12:00|3889|3889|3889.5|3889|3889.5|3889|3889|3888.5|238
1621869130000|2021-05-24 15:12:10|3890|3888.5|3890.5|3889.5|3890.5|3890|3890|3888.5|2365
1621869140000|2021-05-24 15:12:20|3891|3890|3890.5|3890|3891|3890|3890.5|3889.5|581
1621869150000|2021-05-24 15:12:30|3891|3890.5|3891|3890|3891.5|3891|3891|3890|1307
1621869160000|2021-05-24 15:12:40|3891.5|3890.5|3892.5|3891.5|3892.5|3891.5|3891.5|3890.5|791
1621869170000|2021-05-24 15:12:50|3892||3892.5||3892.5||3892||553
1621869180000|2021-05-24 15:13:00|3893|3892|3893.5|3892.5|3893.5|3893|3893|3892|1239
1621869190000|2021-05-24 15:13:10|3893|3893|3893.5|3893|3893.5|3893|3893|3892.5|814
1621869200000|2021-05-24 15:13:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|1115
1621869210000|2021-05-24 15:13:30|3892.5|3892|3891.5|3891|3893|3892|3891.5|3891|3076
1621869220000|2021-05-24 15:13:40|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|100
1621869230000|2021-05-24 15:13:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|170
1621869240000|2021-05-24 15:14:00|3892|3891.5|3892|3891|3892|3891.5|3891.5|3891|1188
1621869250000|2021-05-24 15:14:10|3891.5|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|436
1621869260000|2021-05-24 15:14:20|3892|3890.5|3891|3890.5|3892|3891|3891|3890|1737
1621869270000|2021-05-24 15:14:30|3891.5|3890|3891|3890.5|3891.5|3891|3891|3890|723
1621869290000|2021-05-24 15:14:50|3891.5|3891|3892|3891.5|3892.5|3891.5|3891.5|3891|1272
1621869300000|2021-05-24 15:15:00|3892.5|3891|3893|3891.5|3893|3891.5|3892|3891|0
1621869310000|2021-05-24 15:15:10|3892|3891|3892|3891|3892.5|3891.5|3892|3891|55
1621869320000|2021-05-24 15:15:20|3892.5|3891.5|3892.5|3891.5|3893|3892|3892|3891|60
1621869330000|2021-05-24 15:15:30||3891||3891||3891||3891|100
1621869340000|2021-05-24 15:15:40|3893|3891.5|3892.5|3891.5|3893|3891.5|3892.5|3891.5|0
1621869350000|2021-05-24 15:15:50|3893|3892|3892.5|3891.5|3893|3892|3892.5|3891.5|0
1621869360000|2021-05-24 15:16:00|3893|3892|3892|3891|3893|3892|3892|3891|95
1621869370000|2021-05-24 15:16:10|3891.5|3890.5|3892|3891|3892.5|3891.5|3891.5|3890.5|59
1621869380000|2021-05-24 15:16:20|3892.5|3891.5|3892|3891|3892.5|3891.5|3892|3891|106
1621869390000|2021-05-24 15:16:30|3892.5|3891.5|3892.5|3891|3892.5|3891.5|3892|3890.5|62
1621869400000|2021-05-24 15:16:40|3892|3890.5|3892.5|3891|3892.5|3891|3892|3890.5|0
1621869410000|2021-05-24 15:16:50|3893|3891.5|3893|3892|3893.5|3892.5|3892.5|3891.5|1308
1621869420000|2021-05-24 15:17:00|3893.5|3892.5|3892|3890.5|3893.5|3892.5|3892|3890.5|2197
1621869430000|2021-05-24 15:17:10|3893|3891|3893|3891.5|3893|3892|3892.5|3891|198
1621869440000|2021-05-24 15:17:20|3892.5|3891|3892.5|3891|3893|3891.5|3892|3890.5|150
1621869450000|2021-05-24 15:17:30|3892|3890.5|3892.5|3891|3892.5|3891|3891.5|3890.5|0
1621869460000|2021-05-24 15:17:40|3892|3890.5|3892.5|3891|3892.5|3891|3892|3890.5|0
1621869470000|2021-05-24 15:17:50|3892|3890.5|3893.5|3892.5|3893.5|3892.5|3892|3890.5|462
1621869480000|2021-05-24 15:18:00|3893|3892|3893|3891.5|3893.5|3892|3893|3891.5|0
1621869500000|2021-05-24 15:18:20|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|394
1621869510000|2021-05-24 15:18:30|3894|3892.5|3894|3892.5|3894.5|3893|3894|3892.5|0
1621869520000|2021-05-24 15:18:40|3894.5|3893|3894.5|3893.5|3894.5|3893.5|3894|3893|0
1621869530000|2021-05-24 15:18:50|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|492
1621869540000|2021-05-24 15:19:00|3895|3894|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|0
1621869550000|2021-05-24 15:19:10|3895|3894|3895.5|3894|3896|3895|3895|3894|209
1621869560000|2021-05-24 15:19:20|3896|3894.5|3896|3894.5|3896|3895|3895.5|3894.5|138
1621869570000|2021-05-24 15:19:30|3896.5|3895|3896|3894.5|3896.5|3895.5|3896|3894.5|0
1621869580000|2021-05-24 15:19:40|3897|3895|3896.5|3895.5|3897|3895.5|3896|3895|1
1621869590000|2021-05-24 15:19:50|3896|3895|3896|3894.5|3896.5|3895|3896|3894.5|41
1621869600000|2021-05-24 15:20:00|3896.5|3895|3895.5|3894.5|3896.5|3895|3895|3893.5|240
1621869610000|2021-05-24 15:20:10|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3893.5|0
1621869620000|2021-05-24 15:20:20|3896|3895|3895.5|3894.5|3896|3895|3895.5|3894.5|0
1621869630000|2021-05-24 15:20:30|3896|3895|3894.5|3893|3896|3895|3894.5|3893|309
1621869640000|2021-05-24 15:20:40|3895|3893.5|3895|3894|3895|3894|3894.5|3893.5|0
1621869650000|2021-05-24 15:20:50|3894.5|3893.5|3894|3893|3895|3894|3894|3893|160
1621869660000|2021-05-24 15:21:00|3895|3894|3895|3894|3895.5|3894.5|3895|3894|174
1621869670000|2021-05-24 15:21:10|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1621869680000|2021-05-24 15:21:20|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1621869690000|2021-05-24 15:21:30|3895|3894|3895.5|3894|3896|3895|3895|3894|0
1621869700000|2021-05-24 15:21:40|3896|3895|3896.5|3895.5|3896.5|3895.5|3895.5|3894.5|171
1621869710000|2021-05-24 15:21:50|3896|3895|3897|3896|3897|3896|3896|3895|0
1621869720000|2021-05-24 15:22:00|3896.5|3895.5|3896|3895|3897|3896|3896|3895|0
1621869730000|2021-05-24 15:22:10|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|59
1621869740000|2021-05-24 15:22:20|3895|3894|3895.5|3894|3895.5|3894|3894.5|3893.5|206
1621869750000|2021-05-24 15:22:30|3895|3893.5|3894.5|3893.5|3895|3894|3894.5|3893.5|63
1621869760000|2021-05-24 15:22:40|3895|3894|3895|3894|3895|3894|3894.5|3893.5|0
1621869770000|2021-05-24 15:22:50|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893.5|108
1621869780000|2021-05-24 15:23:00|3894.5|3893.5|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|0
1621869790000|2021-05-24 15:23:10|3895|3894|3895|3894|3895.5|3894.5|3895|3894|0
1621869800000|2021-05-24 15:23:20|3894.5|3893.5|3895.5|3894|3895.5|3894|3894.5|3893.5|5
1621869810000|2021-05-24 15:23:30|3895|3893.5|3895.5|3894.5|3896|3895|3895|3893.5|420
1621869820000|2021-05-24 15:23:40|3896|3895|3896.5|3895|3896.5|3895|3895.5|3894.5|150
1621869830000|2021-05-24 15:23:50|3895.5|3894.5|3895.5|3894.5|3896|3894.5|3895.5|3894|217
1621869840000|2021-05-24 15:24:00|3895|3894|3895.5|3894|3895.5|3894|3894|3893|336
1621869850000|2021-05-24 15:24:10|3895|3894.5|3895.5|3894|3895.5|3894.5|3895|3893.5|0
1621869860000|2021-05-24 15:24:20|3895|3893.5|3895.5|3894|3895.5|3894.5|3894.5|3893.5|0
1621869870000|2021-05-24 15:24:30|3895|3893.5|3896|3895|3896.5|3895.5|3895|3893.5|153
1621869880000|2021-05-24 15:24:40|3895.5|3894.5|3896|3894.5|3896.5|3895|3895.5|3894|0
1621869890000|2021-05-24 15:24:50|3896.5|3895|3896|3895|3896.5|3895.5|3896|3894.5|65
1621869900000|2021-05-24 15:25:00|3896.5|3895.5|3896|3894.5|3897|3895.5|3896|3894.5|33
1621869910000|2021-05-24 15:25:10|3896.5|3895|3897|3896|3897|3896|3896|3894.5|246
1621869920000|2021-05-24 15:25:20|3896.5|3895.5|3896.5|3895.5|3897|3896|3896.5|3895.5|150
1621869930000|2021-05-24 15:25:30|3897|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|132
1621869940000|2021-05-24 15:25:40|3897|3896|3897|3896|3898|3897|3897|3895.5|0
1621869950000|2021-05-24 15:25:50|3897.5|3896.5|3897|3896|3897.5|3896.5|3897|3896|79
1621869960000|2021-05-24 15:26:00|3898|3897|3897.5|3896.5|3898.5|3897.5|3897.5|3896.5|114
1621869970000|2021-05-24 15:26:10|3898|3897|3897|3896|3898|3897|3897|3896|76
1621869980000|2021-05-24 15:26:20|3897.5|3896.5|3897.5|3896|3897.5|3896.5|3897|3895.5|0
1621869990000|2021-05-24 15:26:30|3897|3895.5|3897.5|3896.5|3897.5|3896.5|3897|3895.5|0
1621870000000|2021-05-24 15:26:40|3897|3895.5|3898|3897|3898.5|3897.5|3897|3895.5|232
1621870010000|2021-05-24 15:26:50|3899|3897.5|3899|3897.5|3899|3897.5|3898|3897|0
1621870020000|2021-05-24 15:27:00|3898.5|3897|3897|3896|3899|3897.5|3897|3896|170
1621870030000|2021-05-24 15:27:10|3897.5|3896.5|3898|3897|3898.5|3897.5|3897.5|3896.5|124
1621870040000|2021-05-24 15:27:20|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897|1
1621870050000|2021-05-24 15:27:30|3898|3896.5|3898|3897|3898.5|3897.5|3897.5|3896|59
1621870060000|2021-05-24 15:27:40|3898.5|3897.5|3898.5|3897|3899|3897.5|3898|3897|0
1621870070000|2021-05-24 15:27:50|3899|3897.5|3899|3898|3899.5|3898.5|3898.5|3897.5|29
1621870080000|2021-05-24 15:28:00|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3897.5|0
1621870090000|2021-05-24 15:28:10|3899|3898|3899|3897.5|3899.5|3898.5|3899|3897.5|0
1621870100000|2021-05-24 15:28:20|3899.5|3898|3899|3897.5|3899.5|3898.5|3898.5|3897.5|0
1621870110000|2021-05-24 15:28:30|3899.5|3898|3899.5|3898.5|3899.5|3898.5|3899|3897.5|197
1621870120000|2021-05-24 15:28:40|3899|3898|3898.5|3897.5|3899|3898|3898.5|3897.5|4319
1621870130000|2021-05-24 15:28:50|3898|3897|3898|3897|3898.5|3897.5|3898|3896.5|275
1621870140000|2021-05-24 15:29:00|3898.5|3897.5|3900|3898.5|3900|3898.5|3898.5|3897.5|82
1621870150000|2021-05-24 15:29:10|3899.5|3898|3899|3897.5|3899.5|3898|3898.5|3897|82
1621870160000|2021-05-24 15:29:20|3899.5|3898|3899.5|3898.5|3900|3899|3899.5|3898|383
1621870170000|2021-05-24 15:29:30|3900|3899|3900.5|3899.5|3900.5|3899.5|3899.5|3898.5|357
1621870180000|2021-05-24 15:29:40|3900|3899|3900.5|3899.5|3900.5|3899.5|3900|3899|20
1621870190000|2021-05-24 15:29:50|3901.5|3900|3901.5|3900.5|3901.5|3900.5|3901|3899.5|124
1621926010000|2021-05-25 07:00:10|3922|3921.5|3920|3916.5|3925|3922.5|3920|3916|18625
1621926020000|2021-05-25 07:00:20|3919.5|3915|3923.5|3921|3924|3921|3918.5|3915|3994
1621926030000|2021-05-25 07:00:30|3923|3920|3918.5|3916|3923|3920.5|3917|3914.5|1084
1621926040000|2021-05-25 07:00:40|3918|3915.5|3918.5|3917|3918.5|3917|3918|3915|150
1621926050000|2021-05-25 07:00:50|3918|3916|3918|3915|3918.5|3916|3918|3915|0
1621926060000|2021-05-25 07:01:00|3917.5|3914|3915.5|3913.5|3920|3917.5|3915.5|3912.5|892
1621926070000|2021-05-25 07:01:10|3915|3914|3917.5|3915|3917.5|3915|3914.5|3913.5|1808
1621926080000|2021-05-25 07:01:20|3918|3915.5|3917|3914.5|3919|3917|3914.5|3912|2116
1621926090000|2021-05-25 07:01:30|3916.5|3915|3919|3917|3919|3917|3916|3915|1099
1621926100000|2021-05-25 07:01:40|3918.5|3916.5|3919|3917.5|3919|3917.5|3918.5|3916.5|0
1621926110000|2021-05-25 07:01:50|3918.5|3916.5|3915.5|3913.5|3918.5|3917|3915.5|3913.5|524
1621926120000|2021-05-25 07:02:00|3915|3912.5|3914|3912|3915|3912.5|3913.5|3912|500
1621926130000|2021-05-25 07:02:10|3913.5||3913.5||3913.5||3913.5||0
1621926140000|2021-05-25 07:02:20|3913|3910.5|3912|3910.5|3913|3910.5|3911.5|3910|16
1621926150000|2021-05-25 07:02:30|3911.5|3910|3908.5|3907|3911.5|3910|3908.5|3907|940
1621926160000|2021-05-25 07:02:40|3908|3906.5|3907.5|3905|3908.5|3907|3907.5|3905|1528
1621926170000|2021-05-25 07:02:50|3908|3905.5|3908.5|3906.5|3908.5|3906.5|3908|3905.5|995
1621926180000|2021-05-25 07:03:00|3908|3906|3908.5|3906.5|3908.5|3906.5|3908|3905|0
1621926190000|2021-05-25 07:03:10|3908|3906|3912.5|3910|3912.5|3910|3908|3906|6971
1621926200000|2021-05-25 07:03:20|3911.5|3909.5|3911|3908.5|3911.5|3909.5|3911|3907.5|170
1621926210000|2021-05-25 07:03:30|3910.5|3907.5|3910.5|3907.5|3910.5|3908|3910.5|3907.5|0
1621926220000|2021-05-25 07:03:40|3910|3908|3909|3907|3910|3908.5|3909|3907|1203
1621926230000|2021-05-25 07:03:50|3910|3907.5|3910|3908|3910.5|3908.5|3910|3907.5|596
1621926240000|2021-05-25 07:04:00||3907.5||3907.5||3907.5||3907.5|0
1621926250000|2021-05-25 07:04:10|3909|3907|3909|3907.5|3909|3907.5|3907.5|3907|427
1621926260000|2021-05-25 07:04:20|3908.5|3907|3908.5|3907|3909|3907.5|3908.5|3907|435
1621926270000|2021-05-25 07:04:30|3908||3908||3908||3908||0
1621926280000|2021-05-25 07:04:40|3909|3907.5|3909|3907.5|3909|3907.5|3908.5|3907.5|219
1621926290000|2021-05-25 07:04:50|3908.5|3907|3910.5|3908.5|3910.5|3908.5|3908.5|3907|954
1621926300000|2021-05-25 07:05:00|3911|3909|3909.5|3908|3912|3909.5|3909.5|3908|823
1621926310000|2021-05-25 07:05:10|3910|3908.5|3910.5|3909|3910.5|3909|3909.5|3907.5|799
1621926320000|2021-05-25 07:05:20|3911|3909.5|3910|3908.5|3911.5|3909.5|3910|3907.5|672
1621926330000|2021-05-25 07:05:30|3910.5|3909|3912.5|3912|3912.5|3912|3910.5|3909|227
1621926340000|2021-05-25 07:05:40|3913||3913||3913||3913||226
1621926350000|2021-05-25 07:05:50|3913.5|3912.5|3914.5|3912.5|3914.5|3912.5|3913.5|3912.5|210
1621926360000|2021-05-25 07:06:00|3915.5|3913|3915.5|3913.5|3915.5|3913.5|3913.5|3913|629
1621926370000|2021-05-25 07:06:10|3915|3913|3913.5|3912|3915|3913|3913.5|3912|1920
1621926380000|2021-05-25 07:06:20|3912.5|3912.5|3912|3911|3912.5|3912.5|3912|3910|539
1621926390000|2021-05-25 07:06:30|3911|3910.5|3914|3912.5|3915|3912.5|3911|3910|594
1621926400000|2021-05-25 07:06:40|3914.5|3913|3915|3914|3915.5|3914.5|3914.5|3913|66
1621926410000|2021-05-25 07:06:50|3914.5|3913.5|3914|3912.5|3914.5|3913.5|3914|3912.5|241
1621926420000|2021-05-25 07:07:00|3913.5|3911.5|3913.5|3911.5|3913.5|3912|3913.5|3911.5|87
1621926430000|2021-05-25 07:07:10|3913|3911|3910|3909|3913|3911|3908.5|3907.5|514
1621926440000|2021-05-25 07:07:20|3909.5|3908.5|3913.5|3911.5|3913.5|3911.5|3909.5|3908|1445
1621926450000|2021-05-25 07:07:30|3912.5|3911|3912|3911|3912.5|3911|3912|3910|45
1621926460000|2021-05-25 07:07:40|3912.5|3911.5|3910.5|3910|3912.5|3911.5|3910.5|3910|589
1621926470000|2021-05-25 07:07:50|3910|3909|3910|3908.5|3910|3909|3910|3908|187
1621926480000|2021-05-25 07:08:00|3909.5|3909|3910|3908.5|3910|3909|3908.5|3907.5|658
1621926490000|2021-05-25 07:08:10|3910.5|3909|3913.5|3912.5|3913.5|3912.5|3910.5|3909|485
1621926500000|2021-05-25 07:08:20|3914|3913|3914|3913.5|3914|3913.5|3914|3913|90
1621926510000|2021-05-25 07:08:30|3913.5|3913|3913.5|3912.5|3914|3913.5|3913.5|3912|350
1621926520000|2021-05-25 07:08:40|3914|3912|3914|3912.5|3914|3913.5|3914|3912|398
1621926530000|2021-05-25 07:08:50|3913.5|3913|3912|3911|3913.5|3913.5|3911.5|3910.5|1099
1621926540000|2021-05-25 07:09:00|3911.5|3910.5|3910.5|3910|3911.5|3910.5|3910.5|3910|895
1621926560000|2021-05-25 07:09:20|3911|3910.5|3912|3911.5|3912.5|3911.5|3910.5|3910|565
1621926580000|2021-05-25 07:09:40|3912.5|3912|3914|3912.5|3914|3912.5|3912.5|3912|365
1621926590000|2021-05-25 07:09:50|3913.5|3912|3913.5|3912.5|3914|3913|3913.5|3912|100
1621926600000|2021-05-25 07:10:00|3913|3912|3914|3913|3914|3913|3912|3911|1573
1621926610000|2021-05-25 07:10:10|3915|3913.5|3914.5|3913.5|3916|3915|3914.5|3913|1061
1621926620000|2021-05-25 07:10:20|3914|3913|3914.5|3914|3914.5|3914|3914|3913|137
1621926630000|2021-05-25 07:10:30|3915|3914.5|3912.5|3912|3915.5|3914.5|3912.5|3912|2362
1621926640000|2021-05-25 07:10:40|3913|3912.5|3914.5|3913.5|3914.5|3913.5|3913|3912.5|731
1621926650000|2021-05-25 07:10:50||3913||3913.5||3913.5||3913|44
1621926660000|2021-05-25 07:11:00|3914|3913|3913|3912|3914|3913|3912.5|3911|2866
1621926670000|2021-05-25 07:11:10|3913.5|3912.5|3913.5|3912.5|3914.5|3913|3913.5|3912|396
1621926680000|2021-05-25 07:11:20|3914.5|3913|3914.5|3913.5|3914.5|3913.5|3914.5|3913|86
1621926690000|2021-05-25 07:11:30|3915|3914|3917|3916|3918|3917|3915|3914|4192
1621926700000|2021-05-25 07:11:40|3917.5|3916.5|3919|3918|3919.5|3918|3917.5|3916.5|573
1621926710000|2021-05-25 07:11:50|3918.5|3917.5|3919|3917.5|3919|3918|3918.5|3917.5|1187
1621926720000|2021-05-25 07:12:00|3918.5|3917|3917.5|3916|3918.5|3917|3917|3916|1051
1621926730000|2021-05-25 07:12:10|3916.5|3916.5|3917.5|3916.5|3917.5|3916.5|3916.5|3915.5|2500
1621926740000|2021-05-25 07:12:20|3917|3916|3917.5|3917|3918|3917|3916|3915.5|707
1621926750000|2021-05-25 07:12:30|3917|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|35
1621926760000|2021-05-25 07:12:40|3917|3916|3917|3916.5|3917|3916.5|3917|3916|228
1621926770000|2021-05-25 07:12:50|3916.5|3916|3917|3916.5|3917.5|3916.5|3915.5|3914.5|694
1621926780000|2021-05-25 07:13:00|3916.5|3916|3917.5|3916.5|3917.5|3916.5|3916.5|3915.5|53
1621926790000|2021-05-25 07:13:10|3917|3917|3917.5|3917|3917.5|3917|3917|3916.5|90
1621926800000|2021-05-25 07:13:20|3918|3917.5|3921|3919.5|3921.5|3919.5|3918|3917.5|332
1621926810000|2021-05-25 07:13:30||3919||3919.5||3919.5||3919|10
1621926820000|2021-05-25 07:13:40||3919||3919.5||3919.5||3919|0
1621926830000|2021-05-25 07:13:50|||||||||88
1621926840000|2021-05-25 07:14:00|3920.5|3919|3919.5|3918.5|3920.5|3919.5|3919.5|3918.5|266
1621926850000|2021-05-25 07:14:10|3919|3919|3921|3920|3921|3920|3919|3918.5|694
1621926860000|2021-05-25 07:14:20|3921.5|3920.5|3922|3920.5|3922|3920.5|3921.5|3920.5|341
1621926880000|2021-05-25 07:14:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3920.5|210
1621926890000|2021-05-25 07:14:50|3921|3920.5|3921|3920|3921|3920.5|3921|3920|53
1621926900000|2021-05-25 07:15:00|3921.5|3920.5|3921|3919.5|3922|3921|3920.5|3919.5|489
1621926910000|2021-05-25 07:15:10||3920||3920||3920||3920|0
1621926920000|2021-05-25 07:15:20|3921.5|3920.5|3922|3921.5|3922|3921.5|3921.5|3920.5|116
1621926930000|2021-05-25 07:15:30|3922.5|3922|3922.5|3922|3924|3922.5|3922.5|3922|1353
1621926940000|2021-05-25 07:15:40|3922|3921.5|3919.5|3918.5|3922.5|3921.5|3919.5|3918.5|1127
1621926950000|2021-05-25 07:15:50|3920|3919|3919.5|3919|3920|3919|3919.5|3919|0
1621926960000|2021-05-25 07:16:00|3920|3918.5|3920.5|3919.5|3920.5|3919.5|3920|3918.5|258
1621926970000|2021-05-25 07:16:10|3920|3919|3917.5|3916.5|3920|3919|3917|3915.5|827
1621926980000|2021-05-25 07:16:20|3917||3917||3917||3917||0
1621926990000|2021-05-25 07:16:30|3916.5|3916|3916|3915|3916.5|3916|3915.5|3914.5|1072
1621927000000|2021-05-25 07:16:40|3915|3914.5|3914|3913|3915.5|3914.5|3914|3913|1563
1621927010000|2021-05-25 07:16:50|3913.5|3913.5|3914|3913|3914|3913.5|3913.5|3912.5|424
1621927020000|2021-05-25 07:17:00|3914.5|3913.5|3915|3914|3915|3914.5|3914.5|3913.5|276
1621927030000|2021-05-25 07:17:10|3914.5|3914.5|3914.5|3914|3914.5|3914.5|3914.5|3914|683
1621927040000|2021-05-25 07:17:20|3914|3913.5|3914|3913|3914|3913.5|3913.5|3913|53
1621927050000|2021-05-25 07:17:30|3914.5|3913.5|3915.5|3914.5|3916|3915|3914|3913|2989
1621927060000|2021-05-25 07:17:40|3915|3915|3915.5|3915|3915.5|3915|3915|3915|82
1621927070000|2021-05-25 07:17:50|3915|3914.5|3916|3915.5|3916|3915.5|3915|3914.5|520
1621927080000|2021-05-25 07:18:00|3915.5|3915|3914|3913|3916|3915.5|3913.5|3913|3624
1621927090000|2021-05-25 07:18:10|3914.5|3913.5|3915.5|3914.5|3915.5|3914.5|3914.5|3913|181
1621927100000|2021-05-25 07:18:20|3915|3915|3915.5|3915|3916|3915|3915|3914.5|404
1621927110000|2021-05-25 07:18:30|3916|3915.5|3916|3915|3916|3915.5|3915.5|3914.5|806
1621927120000|2021-05-25 07:18:40|3915.5|3914.5|3915.5|3914.5|3916|3915|3915|3914|587
1621927130000|2021-05-25 07:18:50|3915|3914|3914.5|3914|3915|3914.5|3914.5|3913.5|1206
1621927140000|2021-05-25 07:19:00|3915|3914.5|3915.5|3914|3915.5|3914.5|3915|3914|71
1621927150000|2021-05-25 07:19:10|3915|3913.5|3913.5|3912.5|3915|3913.5|3913|3912.5|356
1621927160000|2021-05-25 07:19:20||3913||3912.5||3913||3912.5|300
1621927170000|2021-05-25 07:19:30|3913|3913|3913.5|3912|3913.5|3913|3913|3912|471
1621927180000|2021-05-25 07:19:40|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|53
1621927190000|2021-05-25 07:19:50||3911.5||3912||3912||3911|272
1621927200000|2021-05-25 07:20:00|3912|3911.5|3911|3910|3912|3912|3911|3910|327
1621927210000|2021-05-25 07:20:10|3910.5|3910.5|3910.5|3910|3911.5|3911|3910.5|3910|846
1621927220000|2021-05-25 07:20:20|3911|3910.5|3911.5|3910.5|3911.5|3910.5|3910.5|3910|509
1621927230000|2021-05-25 07:20:30|3911|3910|3909|3908|3911|3910|3908.5|3907.5|914
1621927240000|2021-05-25 07:20:40|3909.5|3908.5|3910|3909|3910|3909.5|3909.5|3908|433
1621927250000|2021-05-25 07:20:50|3910.5|3909.5|3910.5|3910|3911|3910|3910.5|3909|54
1621927260000|2021-05-25 07:21:00|3910|3909|3911.5|3910.5|3911.5|3911|3910|3909|162
1621927270000|2021-05-25 07:21:10|3911|3910|3909.5|3909|3911|3910|3909.5|3909|0
1621927280000|2021-05-25 07:21:20|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909|254
1621927290000|2021-05-25 07:21:30|3910|3909.5|3910|3909|3910|3909.5|3909.5|3909|1822
1621927300000|2021-05-25 07:21:40|3909.5|3908.5|3909.5|3908.5|3910|3909.5|3909|3908|1524
1621927310000|2021-05-25 07:21:50|3910|3909|3909.5|3908|3910.5|3909.5|3909|3908|2349
1621927320000|2021-05-25 07:22:00|3909|3908.5|3911.5|3911|3911.5|3911|3908.5|3908|2754
1621927330000|2021-05-25 07:22:10|3912|3910.5|3911|3910|3912|3911|3910.5|3909.5|2694
1621927340000|2021-05-25 07:22:20|3911.5|3910.5|3912|3910.5|3912|3911|3911|3910|3200
1621927350000|2021-05-25 07:22:30|3911.5|3911|3913.5|3912.5|3913.5|3912.5|3911.5|3910.5|4428
1621927360000|2021-05-25 07:22:40|3913|3912|3914.5|3913|3914.5|3913.5|3912.5|3911.5|2368
1621927370000|2021-05-25 07:22:50|3915|3913.5|3916.5|3915|3918|3916.5|3915|3913.5|2851
1621927380000|2021-05-25 07:23:00|3916|3915.5|3916.5|3915.5|3918.5|3916.5|3915.5|3915|2085
1621927390000|2021-05-25 07:23:10|3917|3916|3917.5|3916|3919.5|3918|3916.5|3915.5|3849
1621927400000|2021-05-25 07:23:20|3917|3916.5|3917|3915.5|3918|3917.5|3916.5|3915.5|2016
1621927410000|2021-05-25 07:23:30|3916.5|3915|3916|3915|3916.5|3915.5|3915|3914|3057
1621927420000|2021-05-25 07:23:40|3916.5|3915.5|3915.5|3914|3916.5|3915.5|3914|3913.5|5261
1621927430000|2021-05-25 07:23:50|3916|3914.5|3913|3912|3916|3914.5|3912|3911|2101
1621927440000|2021-05-25 07:24:00|3912|3911.5|3911.5|3910.5|3913|3911.5|3910.5|3910|1085
1621927450000|2021-05-25 07:24:10|3911|3910|3911.5|3910.5|3911.5|3910.5|3911|3910|5
1621927460000|2021-05-25 07:24:20|3912|3911|3913.5|3912|3913.5|3913|3912|3910.5|266
1621927470000|2021-05-25 07:24:30|3913||3913||3913||3913||11
1621927480000|2021-05-25 07:24:40|3913.5|3912.5|3914|3912.5|3914|3913|3913.5|3912|102
1621927490000|2021-05-25 07:24:50|3913.5|3912|3913|3912|3914|3912.5|3912.5|3911.5|484
1621927500000|2021-05-25 07:25:00|3913.5|3912.5|3913.5|3912.5|3914|3912.5|3913|3912|1652
1621927510000|2021-05-25 07:25:10|3913|3912|3914|3913|3914|3913|3913|3912|728
1621927520000|2021-05-25 07:25:20||3913.5||3913||3913.5||3913|72
1621927530000|2021-05-25 07:25:30|3913.5|3913.5|3913|3912.5|3914|3913.5|3913|3912.5|785
1621927540000|2021-05-25 07:25:40|3912.5|3912|3912|3911|3913|3912.5|3911.5|3910.5|4177
1621927550000|2021-05-25 07:25:50|3911.5|3910.5|3911|3910.5|3911.5|3911|3911|3910|430
1621927560000|2021-05-25 07:26:00|3910.5|3910|3908.5|3907.5|3910.5|3910|3908.5|3907|683
1621927570000|2021-05-25 07:26:10|3908|3907|3910|3909|3910|3909|3908|3907|796
1621927580000|2021-05-25 07:26:20||3909.5||3909.5||3909.5||3909.5|0
1621927590000|2021-05-25 07:26:30|3909.5|3909|3910|3909|3910|3909|3909.5|3908.5|126
1621927600000|2021-05-25 07:26:40|3909.5|3908.5|3909|3908|3909.5|3908.5|3908.5|3907.5|269
1621927610000|2021-05-25 07:26:50|3908.5|3907.5|3908.5|3908|3908.5|3908|3907|3906|1263
1621927620000|2021-05-25 07:27:00|3908|3907.5|3908|3906.5|3908|3908|3907|3906|1269
1621927630000|2021-05-25 07:27:10|3907.5|3906|3906|3905|3907.5|3906|3906|3905|248
1621927640000|2021-05-25 07:27:20|3906.5|3905.5|3906|3905.5|3906.5|3905.5|3905.5|3905|191
1621927650000|2021-05-25 07:27:30||3905||3905||3905||3905|26
1621927660000|2021-05-25 07:27:40|3905.5|3905.5|3905.5|3904.5|3905.5|3905.5|3905.5|3904.5|528
1621927670000|2021-05-25 07:27:50|3906|3905|3906.5|3905.5|3906.5|3906|3906|3905|571
1621927680000|2021-05-25 07:28:00|3906|3906|3908|3907|3908|3907|3906|3906|465
1621927690000|2021-05-25 07:28:10|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906|211
1621927700000|2021-05-25 07:28:20|3908|3907|3907.5|3906.5|3908.5|3908|3907.5|3906.5|3489
1621927710000|2021-05-25 07:28:30|3907|3906|3905.5|3904.5|3907|3906|3905.5|3904.5|795
1621927720000|2021-05-25 07:28:40|3906|3905|3907|3906|3907|3906.5|3905.5|3904.5|1513
1621927730000|2021-05-25 07:28:50|3907.5|3906.5|3908.5|3907.5|3908.5|3907.5|3907.5|3906.5|2296
1621927740000|2021-05-25 07:29:00|3908|3907|3909.5|3908.5|3909.5|3908.5|3907|3906|2266
1621927750000|2021-05-25 07:29:10|3910|3909|3910|3909|3910|3909.5|3909.5|3908.5|540
1621927760000|2021-05-25 07:29:20|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909.5|3908|247
1621927790000|2021-05-25 07:29:50|3909|3908|3909.5|3908.5|3909.5|3908.5|3909|3908|104
1621927800000|2021-05-25 07:30:00|3909|3909|3909|3908|3910|3909|3909|3908|927
1621927810000|2021-05-25 07:30:10|3908.5|3907.5|3908|3907|3908.5|3907.5|3908|3907|393
1621927820000|2021-05-25 07:30:20||3907.5||3907||3907.5||3907|528
1621927830000|2021-05-25 07:30:30||3907.5||3907.5||3907.5||3907|191
1621927850000|2021-05-25 07:30:50|3908.5|3908|3909|3908.5|3910|3909|3908.5|3908|3052
1621927860000|2021-05-25 07:31:00|3909.5|3909|3909.5|3909|3910|3909|3909.5|3909|0
1621927870000|2021-05-25 07:31:10|3910|3909.5|3911|3910|3911|3910|3910|3909.5|493
1621927880000|2021-05-25 07:31:20||3910.5||3910.5||3910.5||3910|0
1621927890000|2021-05-25 07:31:30|3910.5|3910|3909.5|3909|3910.5|3910|3909.5|3908.5|245
1621927900000|2021-05-25 07:31:40|3910||3909.5||3910||3909.5||24
1621927910000|2021-05-25 07:31:50|3909|3908.5|3910|3909.5|3910|3909.5|3909|3908.5|1219
1621927920000|2021-05-25 07:32:00|3910.5|3910|3911.5|3910.5|3912|3911.5|3910.5|3910|218
1621927930000|2021-05-25 07:32:10|3911|3910|3911|3910.5|3911|3910.5|3910.5|3909.5|111
1621927940000|2021-05-25 07:32:20|3911.5|3911|3912|3911|3912|3911.5|3911.5|3911|297
1621927950000|2021-05-25 07:32:30|3911.5|3910.5|3910.5|3910|3911.5|3910.5|3910.5|3909.5|387
1621927960000|2021-05-25 07:32:40|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|35
1621927970000|2021-05-25 07:32:50|3910|3909.5|3909.5|3908.5|3910|3909.5|3909|3908|851
1621927980000|2021-05-25 07:33:00|3910|3909|3910|3909.5|3910|3909.5|3910|3909|228
1621927990000|2021-05-25 07:33:10|3909.5|3909|3909|3908|3909.5|3909|3908.5|3907.5|201
1621928000000|2021-05-25 07:33:20|3908.5|3908.5|3909|3908|3909|3908.5|3908.5|3908|136
1621928010000|2021-05-25 07:33:30|3908.5|3907.5|3906|3905.5|3909|3907.5|3906|3905.5|350
1621928020000|2021-05-25 07:33:40|3905.5|3905|3905.5|3904.5|3905.5|3905|3905|3904|35
1621928030000|2021-05-25 07:33:50|3905|3904|3904.5|3904|3905|3904.5|3904.5|3904|730
1621928040000|2021-05-25 07:34:00|3904|3903.5|3904|3903.5|3904|3903.5|3903.5|3903|244
1621928050000|2021-05-25 07:34:10|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|277
1621928060000|2021-05-25 07:34:20|3904|3903.5|3904|3903|3904.5|3904|3903.5|3903|2382
1621928070000|2021-05-25 07:34:30|3903.5||3904||3904||3903.5||589
1621928080000|2021-05-25 07:34:40|3903.5|3903.5|3903|3901.5|3903.5|3903.5|3902.5|3901.5|810
1621928090000|2021-05-25 07:34:50|3902.5|3902|3902|3901.5|3903|3902|3902|3901.5|1328
1621928100000|2021-05-25 07:35:00|3901.5|3901|3901.5|3900.5|3902|3901.5|3901|3900|1517
1621928110000|2021-05-25 07:35:10|3901|3900|3899.5|3898.5|3901|3900|3899|3898.5|2443
1621928120000|2021-05-25 07:35:20|3899|3899|3899|3898.5|3899|3899|3899|3898.5|0
1621928130000|2021-05-25 07:35:30|3898.5|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|134
1621928140000|2021-05-25 07:35:40|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|1911
1621928150000|2021-05-25 07:35:50|3900|3899|3899.5|3898.5|3900.5|3899.5|3899|3898.5|1353
1621928160000|2021-05-25 07:36:00|3899|3899|3898.5|3897.5|3899|3899|3898.5|3897.5|183
1621928170000|2021-05-25 07:36:10|3899|3898|3899|3898|3899|3898|3899|3897.5|67
1621928190000|2021-05-25 07:36:30|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897|375
1621928200000|2021-05-25 07:36:40|3898||3898.5||3898.5||3898||0
1621928210000|2021-05-25 07:36:50|3899|3898|3899|3898.5|3899|3898.5|3898.5|3898|500
1621928220000|2021-05-25 07:37:00|3898.5|3898|3899|3898|3899|3898|3898|3897.5|372
1621928230000|2021-05-25 07:37:10|||||||||500
1621928240000|2021-05-25 07:37:20|||||||||501
1621928250000|2021-05-25 07:37:30|3899.5|3898.5|3900|3899.5|3900|3899.5|3899.5|3898.5|866
1621928270000|2021-05-25 07:37:50|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|607
1621928280000|2021-05-25 07:38:00|3901.5|3900|3901.5|3900.5|3902|3901|3901.5|3900|567
1621928300000|2021-05-25 07:38:20|||||||||450
1621928310000|2021-05-25 07:38:30|3901|3900|3900.5|3899.5|3901|3900|3900|3899.5|568
1621928320000|2021-05-25 07:38:40|3900|3899|3899.5|3899|3900|3899|3899.5|3899|35
1621928330000|2021-05-25 07:38:50|3900|3899.5|3900|3899|3900|3899.5|3899.5|3899|444
1621928340000|2021-05-25 07:39:00|3899.5|3898.5|3899.5|3898.5|3899.5|3899|3899|3898|485
1621928350000|2021-05-25 07:39:10||3899||3899||3899||3898.5|0
1621928360000|2021-05-25 07:39:20|3900|3899.5|3900.5|3899.5|3901|3900.5|3900|3899|1345
1621928380000|2021-05-25 07:39:40|3900||3900||3900.5||3900||0
1621928390000|2021-05-25 07:39:50|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3899.5|200
1621928400000|2021-05-25 07:40:00|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|170
1621928410000|2021-05-25 07:40:10|3901||3901||3901||3901||0
1621928420000|2021-05-25 07:40:20|3900.5|3900|3901|3900|3901|3900.5|3900.5|3899.5|296
1621928440000|2021-05-25 07:40:40|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900.5|0
1621928450000|2021-05-25 07:40:50|3900.5|3900|3900.5|3900|3900.5|3900.5|3900.5|3899.5|364
1621928460000|2021-05-25 07:41:00|3901|3900.5|3901|3899.5|3901.5|3900.5|3900.5|3899.5|1430
1621928470000|2021-05-25 07:41:10|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|1
1621928480000|2021-05-25 07:41:20|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|172
1621928490000|2021-05-25 07:41:30|3899.5|3899|3900|3899|3900|3899|3899.5|3898.5|2128
1621928500000|2021-05-25 07:41:40||3899.5||3899.5||3899.5||3899.5|62
1621928510000|2021-05-25 07:41:50|3900.5|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|427
1621928520000|2021-05-25 07:42:00|3902|3901|3900.5|3899.5|3902|3901.5|3900.5|3899.5|839
1621928530000|2021-05-25 07:42:10|3900|3899|3899|3898|3900.5|3899|3899|3898|0
1621928540000|2021-05-25 07:42:20|3898.5|3898.5|3898|3897.5|3898.5|3898.5|3898|3897|426
1621928550000|2021-05-25 07:42:30|3898.5|3898|3897.5|3896.5|3898.5|3898|3897|3896.5|361
1621928560000|2021-05-25 07:42:40|3897|3896|3896|3895|3897.5|3896|3896|3895|4
1621928570000|2021-05-25 07:42:50|3895.5|3894.5|3895.5|3895|3896|3895|3895|3893.5|877
1621928580000|2021-05-25 07:43:00|3895|3894.5|3896|3895.5|3896|3895.5|3895|3894.5|202
1621928590000|2021-05-25 07:43:10|3895.5|3895|3895|3894|3895.5|3895|3895|3894|248
1621928600000|2021-05-25 07:43:20|3894.5||3894.5||3895||3894.5||0
1621928610000|2021-05-25 07:43:30|3895|3894.5|3893.5|3892.5|3895|3894.5|3893|3892.5|1665
1621928620000|2021-05-25 07:43:40|3893|3892|3893|3892.5|3893|3892.5|3892.5|3892|1418
1621928630000|2021-05-25 07:43:50|3892.5|3892|3892|3891.5|3893|3892|3892|3891|2572
1621928640000|2021-05-25 07:44:00|3891.5|3891|3893.5|3893|3893.5|3893|3891.5|3890.5|2970
1621928650000|2021-05-25 07:44:10|3894|3892.5|3894|3893.5|3894.5|3893.5|3894|3892.5|216
1621928660000|2021-05-25 07:44:20|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|196
1621928680000|2021-05-25 07:44:40|3894|3893.5|3894.5|3893.5|3894.5|3894|3893.5|3893|332
1621928690000|2021-05-25 07:44:50|3894||3894.5||3894.5||3894||400
1621928700000|2021-05-25 07:45:00|3894|3894|3894|3893.5|3894.5|3894|3894|3893.5|749
1621928710000|2021-05-25 07:45:10|3893.5|3893|3893|3892.5|3893.5|3893|3892.5|3891.5|402
1621928720000|2021-05-25 07:45:20|3893.5|3893|3894|3893.5|3894.5|3894|3893.5|3892.5|2131
1621928730000|2021-05-25 07:45:30|3894.5|3894|3894.5|3893.5|3894.5|3894|3894.5|3893.5|3
1621928740000|2021-05-25 07:45:40|3895|3894|3895.5|3894.5|3895.5|3894.5|3894.5|3894|1405
1621928750000|2021-05-25 07:45:50|3895|3894|3895|3894|3895.5|3894.5|3894.5|3894|534
1621928760000|2021-05-25 07:46:00|3894.5|3894.5|3895.5|3894.5|3895.5|3894.5|3894.5|3894.5|0
1621928770000|2021-05-25 07:46:10|3895|3894|3894.5|3893.5|3895.5|3894|3894.5|3893.5|114
1621928780000|2021-05-25 07:46:20|3894|3893|3893.5|3892.5|3894|3893.5|3893.5|3892.5|73
1621928790000|2021-05-25 07:46:30|3894|3893|3894|3893|3894.5|3893.5|3893.5|3892.5|577
1621928800000|2021-05-25 07:46:40|3893.5|3892.5|3893.5|3893|3894|3893|3893.5|3892.5|60
1621928810000|2021-05-25 07:46:50|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|301
1621928820000|2021-05-25 07:47:00|||||||||2
1621928830000|2021-05-25 07:47:10|3894|3893.5|3895|3894.5|3895.5|3895|3894|3893.5|1674
1621928840000|2021-05-25 07:47:20|3894.5|3894|3895|3894.5|3895.5|3895|3894.5|3894|441
1621928850000|2021-05-25 07:47:30|3895.5|3895|3895.5|3894.5|3896|3895.5|3895.5|3894.5|496
1621928860000|2021-05-25 07:47:40|3895|3894|3895|3894|3895.5|3894.5|3895|3894|0
1621928870000|2021-05-25 07:47:50|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894.5|1
1621928880000|2021-05-25 07:48:00|3895|3895|3895|3894.5|3895|3895|3895|3894.5|90
1621928890000|2021-05-25 07:48:10|3894.5|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|72
1621928900000|2021-05-25 07:48:20|3895|3894|3895.5|3894.5|3895.5|3895|3895|3893.5|361
1621928910000|2021-05-25 07:48:30|3895|3895|3895.5|3894.5|3895.5|3895|3895|3894|64
1621928920000|2021-05-25 07:48:40||3895||3895||3895||3895|0
1621928930000|2021-05-25 07:48:50|3895|3894.5|3896|3895.5|3896|3895.5|3894.5|3894|338
1621928940000|2021-05-25 07:49:00|3896.5|3896|3896|3895|3896.5|3896|3896|3894.5|500
1621928950000|2021-05-25 07:49:10|3895.5|3894.5|3896|3894.5|3896|3895|3894.5|3894|1769
1621928960000|2021-05-25 07:49:20|3895.5|3895|3894.5|3894|3895.5|3895|3894.5|3894|198
1621928970000|2021-05-25 07:49:30|3895|3894.5|3896|3895|3896|3895.5|3894.5|3894.5|58
1621928980000|2021-05-25 07:49:40|3896.5|3895.5|3897.5|3897|3897.5|3897|3896.5|3895|192
1621928990000|2021-05-25 07:49:50|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3895.5|90
1621929000000|2021-05-25 07:50:00|3897|3896.5|3894|3892.5|3897|3896.5|3893|3892|267
1621929010000|2021-05-25 07:50:10|3893.5||3893.5||3893.5||3893.5||27
1621929020000|2021-05-25 07:50:20|3893|3892|3892.5|3892|3893.5|3892.5|3892.5|3891.5|763
1621929030000|2021-05-25 07:50:30||3891.5||3891.5||3892||3891.5|4
1621929040000|2021-05-25 07:50:40|3893|3892|3893.5|3892.5|3894|3893|3893|3892|1147
1621929050000|2021-05-25 07:50:50|3894|3893|3894|3893.5|3894|3893.5|3894|3892.5|142
1621929060000|2021-05-25 07:51:00|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|317
1621929070000|2021-05-25 07:51:10|3894.5|3894|3894.5|3894|3894.5|3894.5|3894.5|3894|30
1621929080000|2021-05-25 07:51:20|3895|3894.5|3894.5|3893.5|3895|3894.5|3894|3893|1393
1621929090000|2021-05-25 07:51:30|3894|3893|3894|3892.5|3894|3893|3893.5|3892.5|0
1621929100000|2021-05-25 07:51:40|3893.5|3893|3893.5|3893|3894|3893|3893.5|3893|10
1621929110000|2021-05-25 07:51:50|3894|3893.5|3893|3892.5|3894|3893.5|3893|3892.5|1307
1621929120000|2021-05-25 07:52:00|3893.5|3893|3895.5|3894.5|3895.5|3894.5|3893.5|3892.5|599
1621929130000|2021-05-25 07:52:10|3895|3894|3895|3894|3895|3894|3894.5|3894|205
1621929140000|2021-05-25 07:52:20|3894.5|3893.5|3893|3892.5|3894.5|3893.5|3893|3892.5|83
1621929150000|2021-05-25 07:52:30|3892.5|3892|3891.5|3891|3893|3892|3891.5|3891|409
1621929160000|2021-05-25 07:52:40|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|197
1621929170000|2021-05-25 07:52:50|3892|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891.5|512
1621929180000|2021-05-25 07:53:00|3892|3891|3892|3891|3892|3891|3891|3890|634
1621929190000|2021-05-25 07:53:10|3891.5|3890.5|3891|3890.5|3891.5|3891|3891|3890|322
1621929200000|2021-05-25 07:53:20|3890.5|3890|3890.5|3890|3890.5|3890.5|3890.5|3890|6
1621929210000|2021-05-25 07:53:30|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|2740
1621929220000|2021-05-25 07:53:40|3889.5|3889|3889.5|3889|3889.5|3889.5|3889.5|3888.5|0
1621929240000|2021-05-25 07:54:00|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3887.5|366
1621929250000|2021-05-25 07:54:10||3887.5||3887.5||3888||3887.5|3
1621929260000|2021-05-25 07:54:20|3889|3888|3890|3889|3890|3889|3889|3888|1150
1621929280000|2021-05-25 07:54:40|3889.5|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|310
1621929290000|2021-05-25 07:54:50|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|206
1621929300000|2021-05-25 07:55:00|3889.5|3889|3889.5|3889|3891|3890|3889.5|3889|2045
1621929310000|2021-05-25 07:55:10|3890||3889.5||3890||3889.5||0
1621929320000|2021-05-25 07:55:20|3890|3888.5|3889|3888|3890|3888.5|3888.5|3888|336
1621929330000|2021-05-25 07:55:30|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|0
1621929340000|2021-05-25 07:55:40|3888|3887|3888|3887.5|3888.5|3887.5|3888|3887|0
1621929350000|2021-05-25 07:55:50|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|841
1621929360000|2021-05-25 07:56:00|3888.5|3888|3888|3887|3889|3888|3887.5|3887|481
1621929370000|2021-05-25 07:56:10|3887.5|3886.5|3887|3886|3888|3887|3886.5|3886|716
1621929380000|2021-05-25 07:56:20|3887.5|3886.5|3887|3886.5|3888|3887|3887|3886.5|2101
1621929390000|2021-05-25 07:56:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|280
1621929400000|2021-05-25 07:56:40|3886|3886|3885.5|3885|3886.5|3886|3885.5|3885|519
1621929410000|2021-05-25 07:56:50|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|1622
1621929420000|2021-05-25 07:57:00|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|151
1621929430000|2021-05-25 07:57:10|3886|3886.5|3888|3887|3888|3887|3886|3886.5|1091
1621929440000|2021-05-25 07:57:20|3887.5|3886.5|3887.5|3886.5|3888|3887|3887|3886.5|701
1621929450000|2021-05-25 07:57:30|3888|3887|3887.5|3887|3888|3887.5|3887.5|3887|186
1621929460000|2021-05-25 07:57:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|0
1621929470000|2021-05-25 07:57:50|3888.5|3888|3889.5|3888.5|3889.5|3888.5|3888.5|3888|446
1621929480000|2021-05-25 07:58:00|3889|3889|3889.5|3889|3889.5|3889|3889|3889|422
1621929500000|2021-05-25 07:58:20||3888.5||3889||3889||3888.5|68
1621929520000|2021-05-25 07:58:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|287
1621929530000|2021-05-25 07:58:50|3888.5|3888|3888.5|3888|3889|3888|3888.5|3887|239
1621929540000|2021-05-25 07:59:00|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|822
1621929550000|2021-05-25 07:59:10|||||||||2
1621929560000|2021-05-25 07:59:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|384
1621929570000|2021-05-25 07:59:30|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|517
1621929590000|2021-05-25 07:59:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|841
1621929600000|2021-05-25 08:00:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|253
1621929610000|2021-05-25 08:00:10|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889|450
1621929630000|2021-05-25 08:00:30|3891|3890|3891|3890.5|3891|3890.5|3891|3890|249
1621929640000|2021-05-25 08:00:40|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3889.5|842
1621929650000|2021-05-25 08:00:50|3891.5|3891|3892|3891.5|3893|3892|3891|3890|2019
1621929660000|2021-05-25 08:01:00|3892.5|3891|3893|3892|3893|3892|3892.5|3890.5|1456
1621929670000|2021-05-25 08:01:10|3892.5|3891.5|3892|3891|3892.5|3892|3891.5|3890.5|220
1621929680000|2021-05-25 08:01:20|3892.5|3890.5|3893|3892|3893|3892|3892.5|3890.5|27
1621929690000|2021-05-25 08:01:30|3892.5|3892.5|3893.5|3893|3893.5|3893|3892.5|3891.5|566
1621929700000|2021-05-25 08:01:40|||||||||12
1621929710000|2021-05-25 08:01:50|3894|3893.5|3894|3893.5|3895|3894.5|3894|3893|1100
1621929720000|2021-05-25 08:02:00|3894.5|3894|3894|3893|3894.5|3894|3894|3893|1528
1621929730000|2021-05-25 08:02:10|3893.5|3893.5|3894|3893|3894|3893.5|3893|3892|372
1621929740000|2021-05-25 08:02:20|3893.5|3893.5|3894.5|3893.5|3895.5|3894.5|3893.5|3893|3130
1621929750000|2021-05-25 08:02:30|3894|3893|3893|3892.5|3894|3893.5|3893|3892|2101
1621929760000|2021-05-25 08:02:40|3892.5|3892|3892.5|3891.5|3893|3892|3892|3891.5|16
1621929770000|2021-05-25 08:02:50|3892|3891|3890.5|3890|3892|3891|3889.5|3889|447
1621929780000|2021-05-25 08:03:00|3891|3889.5|3891.5|3890.5|3891.5|3890.5|3890.5|3889.5|141
1621929790000|2021-05-25 08:03:10|3891|3891|3891|3890.5|3891|3891|3891|3890|0
1621929800000|2021-05-25 08:03:20|3891.5|3890|3891.5|3891|3892|3891|3891.5|3890|49
1621929810000|2021-05-25 08:03:30|3892||3891.5||3892||3891.5||0
1621929820000|2021-05-25 08:03:40|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|19
1621929830000|2021-05-25 08:03:50|3890.5|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|333
1621929840000|2021-05-25 08:04:00|3890|3889.5|3889.5|3888.5|3890|3889.5|3889|3888|270
1621929850000|2021-05-25 08:04:10|3889|3889|3889|3888|3889|3889|3888.5|3888|100
1621929860000|2021-05-25 08:04:20|3889.5|3888.5|3889.5|3888.5|3889.5|3889|3889.5|3888.5|653
1621929870000|2021-05-25 08:04:30|3889|3889|3889.5|3889|3889.5|3889|3889|3889|192
1621929880000|2021-05-25 08:04:40|3889|3888.5|3888|3887|3889|3888.5|3888|3887|307
1621929890000|2021-05-25 08:04:50|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887.5|3887|100
1621929900000|2021-05-25 08:05:00|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|150
1621929910000|2021-05-25 08:05:10|3886|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|507
1621929920000|2021-05-25 08:05:20|3885.5|3884|3885.5|3885|3885.5|3885|3884.5|3883.5|771
1621929930000|2021-05-25 08:05:30|3885|3884.5|3886|3885|3886.5|3886|3885|3884.5|2172
1621929940000|2021-05-25 08:05:40|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3884.5|3884|30
1621929950000|2021-05-25 08:05:50|3885|3884|3884.5|3884|3885.5|3884|3884.5|3884|7
1621929960000|2021-05-25 08:06:00|3885||3884.5||3885||3884.5||159
1621929970000|2021-05-25 08:06:10|3884|3883.5|3885|3884|3885|3884.5|3884|3883|466
1621929980000|2021-05-25 08:06:20|3884.5|3884.5|3884|3883.5|3885|3884.5|3884|3883|311
1621929990000|2021-05-25 08:06:30|3884.5||3884.5||3884.5||3884||0
1621930000000|2021-05-25 08:06:40|3884||3884||3884.5||3884||0
1621930010000|2021-05-25 08:06:50|3884.5|3884|3884.5|3884|3885.5|3885|3884.5|3884|634
1621930020000|2021-05-25 08:07:00|3885|3883.5|3884|3883|3885|3883.5|3883.5|3883|150
1621930030000|2021-05-25 08:07:10|3884.5|3883.5|3885.5|3884.5|3885.5|3885|3884.5|3883.5|1014
1621930040000|2021-05-25 08:07:20|3885|3885|3885|3884.5|3885.5|3885|3885|3884.5|319
1621930050000|2021-05-25 08:07:30|3884.5|3884|3885.5|3884.5|3885.5|3885|3884.5|3884|177
1621930060000|2021-05-25 08:07:40|3886|3885|3886|3885.5|3886|3885.5|3886|3885|463
1621930070000|2021-05-25 08:07:50|3886.5|3886|3886.5|3885.5|3887|3886|3886.5|3885.5|348
1621930090000|2021-05-25 08:08:10|3886|3885|3885.5|3885|3886.5|3885|3885.5|3885|318
1621930100000|2021-05-25 08:08:20|3885|3884.5|3886|3885.5|3886|3885.5|3885|3884.5|580
1621930110000|2021-05-25 08:08:30|3886.5|3886|3886.5|3886|3887|3886|3886.5|3885.5|0
1621930120000|2021-05-25 08:08:40|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885|306
1621930130000|2021-05-25 08:08:50|||||||||6
1621930140000|2021-05-25 08:09:00|3886|3885.5|3887|3886|3887|3886.5|3886|3885.5|1209
1621930150000|2021-05-25 08:09:10|3886.5|3886.5|3886|3885.5|3887|3886.5|3886|3885.5|1075
1621930160000|2021-05-25 08:09:20|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|341
1621930170000|2021-05-25 08:09:30|3887|3886|3887.5|3886.5|3888.5|3887.5|3887|3886|1111
1621930180000|2021-05-25 08:09:40||3887||3887||3887||3887|20
1621930190000|2021-05-25 08:09:50|3887|3886.5|3888|3887|3888|3887|3887|3886.5|137
1621930200000|2021-05-25 08:10:00|3887.5|3887.5|3887.5|3886.5|3888|3887.5|3887|3886.5|393
1621930210000|2021-05-25 08:10:10|3887|3886|3886.5|3886|3887|3886.5|3886.5|3886|70
1621930240000|2021-05-25 08:10:40|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|256
1621930250000|2021-05-25 08:10:50|3885|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|234
1621930260000|2021-05-25 08:11:00||3884||3884.5||3884.5||3884|40
1621930270000|2021-05-25 08:11:10|3885.5|3885|3885.5|3884.5|3886|3885|3885|3884.5|1184
1621930280000|2021-05-25 08:11:20|3886|3885|3886|3885|3886.5|3885.5|3886|3885|449
1621930290000|2021-05-25 08:11:30|3886.5|3885.5|3886|3885.5|3886.5|3886|3886|3885|71
1621930300000|2021-05-25 08:11:40|3885.5|3885|3885|3884.5|3885.5|3885.5|3885|3884.5|270
1621930310000|2021-05-25 08:11:50|3885.5|3885|3886|3885|3886|3885|3885|3885|124
1621930320000|2021-05-25 08:12:00|3886.5|3885.5|3888|3887.5|3888.5|3887.5|3886.5|3885.5|2054
1621930330000|2021-05-25 08:12:10|3888.5|3888|3888|3887.5|3888.5|3888|3887.5|3887|872
1621930340000|2021-05-25 08:12:20|3887.5|3887|3886.5|3886|3887.5|3887|3886|3885.5|349
1621930350000|2021-05-25 08:12:30|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|0
1621930360000|2021-05-25 08:12:40||3885.5||3886||3886||3885.5|0
1621930370000|2021-05-25 08:12:50|3887|3885.5|3887|3886|3887.5|3886.5|3886.5|3885.5|913
1621930380000|2021-05-25 08:13:00|3886|3885.5|3884.5|3883.5|3886|3885.5|3884|3883.5|1327
1621930390000|2021-05-25 08:13:10|3885|3884|3885|3884.5|3885|3884.5|3884.5|3884|97
1621930400000|2021-05-25 08:13:20|3884.5|3884|3885.5|3885|3885.5|3885|3884.5|3884|507
1621930410000|2021-05-25 08:13:30|3886|3885.5|3888|3887|3889.5|3889|3886|3885.5|4723
1621930420000|2021-05-25 08:13:40|3888.5|3887.5|3889|3888|3889.5|3888.5|3888|3887.5|547
1621930430000|2021-05-25 08:13:50|3888.5|3888.5|3889|3888|3889|3888.5|3888.5|3888|905
1621930440000|2021-05-25 08:14:00|3889.5|3888.5|3889.5|3888.5|3890|3889|3889.5|3888|241
1621930450000|2021-05-25 08:14:10|3890|3889|3892.5|3891.5|3892.5|3891.5|3889.5|3889|2514
1621930460000|2021-05-25 08:14:20|3893|3892|3895|3894.5|3895|3894.5|3892.5|3892|1682
1621930470000|2021-05-25 08:14:30||3894||3894||3894.5||3894|0
1621930480000|2021-05-25 08:14:40|3894.5|3894.5|3894.5|3893.5|3894.5|3894.5|3893.5|3893|514
1621930490000|2021-05-25 08:14:50|3895|3894|3894|3893.5|3895|3894.5|3894|3893.5|253
1621930500000|2021-05-25 08:15:00|3894.5|3894|3894.5|3894|3895|3894|3894|3893.5|364
1621930510000|2021-05-25 08:15:10|3895|3893.5|3894.5|3893.5|3895|3893.5|3894|3893.5|58
1621930520000|2021-05-25 08:15:20|3895|3894|3895|3894.5|3895|3894.5|3895|3894|0
1621930530000|2021-05-25 08:15:30|||||||||100
1621930540000|2021-05-25 08:15:40|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|193
1621930550000|2021-05-25 08:15:50|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|87
1621930560000|2021-05-25 08:16:00|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3892.5|511
1621930580000|2021-05-25 08:16:20|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|0
1621930600000|2021-05-25 08:16:40|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3891.5|114
1621930610000|2021-05-25 08:16:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|90
1621930620000|2021-05-25 08:17:00|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|610
1621930630000|2021-05-25 08:17:10|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3891.5|165
1621930640000|2021-05-25 08:17:20|3892|3891.5|3891.5|3890.5|3892.5|3892|3891|3890.5|946
1621930650000|2021-05-25 08:17:30|3891|3891|3891.5|3891|3891.5|3891|3891|3891|369
1621930660000|2021-05-25 08:17:40|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3890.5|3890|154
1621930670000|2021-05-25 08:17:50||3891||3891||3891||3891|0
1621930690000|2021-05-25 08:18:10|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889.5|450
1621930700000|2021-05-25 08:18:20|3890.5|3890|3889|3888.5|3890.5|3890|3889|3888.5|662
1621930710000|2021-05-25 08:18:30|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|0
1621930720000|2021-05-25 08:18:40|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|867
1621930730000|2021-05-25 08:18:50|3890|3889.5|3889.5|3888.5|3890|3889.5|3889.5|3888.5|606
1621930740000|2021-05-25 08:19:00|3890|3889|3888.5|3888|3890|3889|3888|3887.5|428
1621930750000|2021-05-25 08:19:10|3889|3887.5|3889|3888.5|3889|3888.5|3888.5|3887.5|275
1621930760000|2021-05-25 08:19:20|3888.5|3888|3887.5|3887|3888.5|3888|3887.5|3886.5|175
1621930770000|2021-05-25 08:19:30|3888|3886.5|3887.5|3887|3888|3887.5|3887.5|3886.5|55
1621930780000|2021-05-25 08:19:40|3887|3886.5|3885.5|3884.5|3887|3887|3885|3884|2356
1621930790000|2021-05-25 08:19:50|3885|3885|3885|3884.5|3885.5|3885|3885|3884.5|485
1621930800000|2021-05-25 08:20:00|3884.5|3884|3884|3883.5|3884.5|3884|3883.5|3883|728
1621930810000|2021-05-25 08:20:10|3884.5|3884|3885|3884.5|3885.5|3885|3884.5|3884|1673
1621930820000|2021-05-25 08:20:20|||||||||7
1621930830000|2021-05-25 08:20:30|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|374
1621930840000|2021-05-25 08:20:40|3886.5|3885|3886.5|3886|3886.5|3886|3886.5|3885|499
1621930850000|2021-05-25 08:20:50|3886|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3884.5|1669
1621930860000|2021-05-25 08:21:00|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884|92
1621930870000|2021-05-25 08:21:10|3885.5|3884|3885.5|3885|3885.5|3885|3885.5|3884|343
1621930880000|2021-05-25 08:21:20|3886|3885.5|3885.5|3885|3886.5|3885.5|3885.5|3884.5|1015
1621930890000|2021-05-25 08:21:30|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|404
1621930900000|2021-05-25 08:21:40|3887|3885.5|3887.5|3887|3887.5|3887|3887|3885.5|671
1621930920000|2021-05-25 08:22:00|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|607
1621930930000|2021-05-25 08:22:10|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3887.5|166
1621930940000|2021-05-25 08:22:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887|61
1621930950000|2021-05-25 08:22:30|3887.5|3887|3886.5|3886|3888|3887|3886.5|3886|1031
1621930970000|2021-05-25 08:22:50|3886|3885.5|3886.5|3885.5|3887|3886|3886|3885|1596
1621930980000|2021-05-25 08:23:00|3887|3886|3887|3886|3887|3886.5|3886|3885.5|643
1621930990000|2021-05-25 08:23:10|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886.5|0
1621931000000|2021-05-25 08:23:20|3887.5|3887|3888|3887.5|3888.5|3887.5|3887.5|3887|1368
1621931010000|2021-05-25 08:23:30|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887|86
1621931020000|2021-05-25 08:23:40|3888.5|3887|3887.5|3886.5|3888.5|3887|3887|3886.5|589
1621931030000|2021-05-25 08:23:50|3887||3887||3887.5||3887||0
1621931040000|2021-05-25 08:24:00|3886.5|3886|3887|3886|3887|3886.5|3886.5|3885.5|169
1621931050000|2021-05-25 08:24:10|3886.5||3886.5||3886.5||3886.5||0
1621931060000|2021-05-25 08:24:20|3887|3886.5|3888|3887.5|3888|3887.5|3887|3886.5|2095
1621931070000|2021-05-25 08:24:30||3887||3887.5||3887.5||3887|180
1621931090000|2021-05-25 08:24:50|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3886.5|167
1621931100000|2021-05-25 08:25:00|3888.5|3888|3889|3888|3889|3888.5|3888|3888|582
1621931110000|2021-05-25 08:25:10|3888.5|3888.5|3889|3888|3889|3888.5|3888.5|3888|91
1621931120000|2021-05-25 08:25:20|3888.5|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|962
1621931130000|2021-05-25 08:25:30|||||||||165
1621931140000|2021-05-25 08:25:40|3888.5|3888|3889.5|3889|3889.5|3889|3888.5|3887.5|688
1621931150000|2021-05-25 08:25:50|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|350
1621931160000|2021-05-25 08:26:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|37
1621931170000|2021-05-25 08:26:10|3889|3888.5|3889|3888.5|3889.5|3888.5|3888|3887.5|728
1621931180000|2021-05-25 08:26:20|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|28
1621931190000|2021-05-25 08:26:30|3888|3887.5|3890|3889.5|3890|3889.5|3888|3887.5|686
1621931200000|2021-05-25 08:26:40|3889.5|3889|3889.5|3889|3889.5|3889.5|3889.5|3888.5|0
1621931220000|2021-05-25 08:27:00|3889|3888.5|3889|3888|3889|3888.5|3889|3888|569
1621931230000|2021-05-25 08:27:10|3888.5|3888.5|3888|3887.5|3888.5|3888.5|3888|3887|70
1621931240000|2021-05-25 08:27:20||3887||3887.5||3887.5||3887|0
1621931270000|2021-05-25 08:27:50|3888.5|3888|3888|3887|3888.5|3888|3887.5|3886.5|1929
1621931280000|2021-05-25 08:28:00|3888.5|3887.5|3891.5|3891|3891.5|3891|3888.5|3887.5|1545
1621931290000|2021-05-25 08:28:10|3891|3890.5|3889.5|3888.5|3891|3890.5|3889.5|3888.5|732
1621931300000|2021-05-25 08:28:20|3889|3888|3888.5|3888|3889|3888|3888|3887|1023
1621931310000|2021-05-25 08:28:30|3889|3888.5|3889.5|3889|3890|3889|3889|3888.5|231
1621931320000|2021-05-25 08:28:40|3890||3889.5||3890||3889.5||0
1621931330000|2021-05-25 08:28:50|3890||3889.5||3890||3889.5||0
1621931340000|2021-05-25 08:29:00|3889|3888.5|3889.5|3889|3890|3889|3889|3888|1772
1621931350000|2021-05-25 08:29:10|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888|1185
1621931360000|2021-05-25 08:29:20|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|82
1621931370000|2021-05-25 08:29:30|3889|3889|3889|3888|3889.5|3889|3888.5|3888|207
1621931380000|2021-05-25 08:29:40|3888|3887.5|3888|3887.5|3888|3887.5|3887.5|3886.5|257
1621931390000|2021-05-25 08:29:50|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3887.5|821
1621931400000|2021-05-25 08:30:00|3889.5|3889|3890.5|3889.5|3891.5|3890.5|3889.5|3889|1449
1621931410000|2021-05-25 08:30:10|3890|3890|3892|3891.5|3892|3891.5|3890|3889.5|1475
1621931420000|2021-05-25 08:30:20|3892.5|3891|3890.5|3890|3892.5|3891|3890.5|3890|35
1621931430000|2021-05-25 08:30:30|3891||3891||3891||3891||128
1621931440000|2021-05-25 08:30:40|3891.5|3890.5|3891.5|3891|3891.5|3891|3890.5|3890|126
1621931450000|2021-05-25 08:30:50|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|1191
1621931460000|2021-05-25 08:31:00|3893.5|3893|3893.5|3893|3894|3893.5|3893.5|3892.5|3481
1621931470000|2021-05-25 08:31:10|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|349
1621931480000|2021-05-25 08:31:20|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|346
1621931490000|2021-05-25 08:31:30|3892|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|223
1621931500000|2021-05-25 08:31:40|3892.5|3892|3892.5|3892|3892.5|3892|3892|3891.5|110
1621931510000|2021-05-25 08:31:50|3892|3891.5|3893|3892|3893|3892|3892|3891.5|135
1621931520000|2021-05-25 08:32:00|3893.5|3892.5|3893|3892|3893.5|3892.5|3892.5|3892|31
1621931530000|2021-05-25 08:32:10|3892.5||3892.5||3892.5||3892.5||412
1621931540000|2021-05-25 08:32:20|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892.5|292
1621931550000|2021-05-25 08:32:30|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892|35
1621931560000|2021-05-25 08:32:40|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|692
1621931580000|2021-05-25 08:33:00|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|337
1621931590000|2021-05-25 08:33:10|3893.5|3893.5|3893|3892|3894|3893.5|3892.5|3892|845
1621931600000|2021-05-25 08:33:20|3892.5|3891.5|3892|3891|3892.5|3892|3891.5|3891|55
1621931610000|2021-05-25 08:33:30||3891.5||3891.5||3891.5||3891|1
1621931620000|2021-05-25 08:33:40||3891||3891||3891||3891|0
1621931630000|2021-05-25 08:33:50|3891.5||3891.5||3891.5||3891.5||0
1621931640000|2021-05-25 08:34:00|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|596
1621931650000|2021-05-25 08:34:10|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|250
1621931660000|2021-05-25 08:34:20|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|876
1621931670000|2021-05-25 08:34:30|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|204
1621931680000|2021-05-25 08:34:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|219
1621931700000|2021-05-25 08:35:00|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|279
1621931710000|2021-05-25 08:35:10|3891|3890.5|3891|3890.5|3891|3891|3891|3890.5|0
1621931720000|2021-05-25 08:35:20|3890.5|3890|3890.5|3890|3891|3890.5|3890.5|3889.5|171
1621931730000|2021-05-25 08:35:30|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|1
1621931740000|2021-05-25 08:35:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|579
1621931750000|2021-05-25 08:35:50|3891|3890.5|3891|3890|3891.5|3890.5|3891|3890|111
1621931760000|2021-05-25 08:36:00|3890.5|3890.5|3890|3889.5|3890.5|3890.5|3890|3889.5|0
1621931770000|2021-05-25 08:36:10|3890.5|3889|3889|3888.5|3890.5|3889|3889|3888.5|731
1621931780000|2021-05-25 08:36:20|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|2304
1621931790000|2021-05-25 08:36:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|43
1621931800000|2021-05-25 08:36:40|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|309
1621931810000|2021-05-25 08:36:50|3891|3890.5|3890.5|3889.5|3891|3890.5|3890.5|3889.5|445
1621931820000|2021-05-25 08:37:00|3891|3890|3892.5|3892|3893|3892|3891|3890|2812
1621931830000|2021-05-25 08:37:10|3893|3892.5|3891.5|3891|3893.5|3892.5|3891.5|3891|974
1621931840000|2021-05-25 08:37:20|3892||3891.5||3892||3891.5||25
1621931850000|2021-05-25 08:37:30|3891|3890.5|3891.5|3891|3892|3891|3891|3890.5|383
1621931860000|2021-05-25 08:37:40|3892||3891.5||3892||3891.5||0
1621931870000|2021-05-25 08:37:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891|0
1621931880000|2021-05-25 08:38:00|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|583
1621931900000|2021-05-25 08:38:20|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|84
1621931910000|2021-05-25 08:38:30|3891.5|3890.5|3890|3889.5|3891.5|3890.5|3890|3889.5|2496
1621931920000|2021-05-25 08:38:40|3889.5|3889|3889|3888.5|3889.5|3889|3888.5|3888|788
1621931930000|2021-05-25 08:38:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|371
1621931940000|2021-05-25 08:39:00|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|78
1621931950000|2021-05-25 08:39:10|3890|3890|3891|3890|3891|3890.5|3890|3889.5|840
1621931960000|2021-05-25 08:39:20|3890.5|3889.5|3890.5|3890|3891|3890|3890.5|3889.5|0
1621931970000|2021-05-25 08:39:30|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|75
1621931980000|2021-05-25 08:39:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3889.5|486
1621931990000|2021-05-25 08:39:50|3891|3890.5|3892|3891|3892|3891|3891|3890.5|696
1621932000000|2021-05-25 08:40:00|3892.5|3891.5|3892.5|3892|3892.5|3892|3892|3891|2834
1621932010000|2021-05-25 08:40:10|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|463
1621932020000|2021-05-25 08:40:20|3893|3892.5|3893.5|3892.5|3894|3893|3893|3892.5|714
1621932030000|2021-05-25 08:40:30|3893|3893|3893.5|3893|3894|3893|3893|3893|0
1621932040000|2021-05-25 08:40:40|3893|3892.5|3893.5|3893|3893.5|3893|3892.5|3892|470
1621932050000|2021-05-25 08:40:50|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|186
1621932060000|2021-05-25 08:41:00|3893.5||3893.5||3893.5||3893||0
1621932070000|2021-05-25 08:41:10|3893|3892|3892.5|3892|3893.5|3892|3892|3891.5|979
1621932080000|2021-05-25 08:41:20|3893|3891.5|3893|3892.5|3893|3892.5|3892.5|3891.5|1586
1621932090000|2021-05-25 08:41:30|3892.5|3892|3891|3890|3893|3892|3890.5|3889.5|9780
1621932100000|2021-05-25 08:41:40|3890.5||3890.5||3890.5||3890.5||0
1621932120000|2021-05-25 08:42:00|3890|3889.5|3890.5|3889.5|3890.5|3890|3889.5|3889|1727
1621932130000|2021-05-25 08:42:10|3890|3890|3890|3889.5|3890.5|3890|3890|3889.5|1
1621932160000|2021-05-25 08:42:40|3889.5|3889|3889|3888|3889.5|3889|3888.5|3888|835
1621932170000|2021-05-25 08:42:50|3888.5|3888.5|3888.5|3888|3888.5|3888.5|3888.5|3888|10
1621932180000|2021-05-25 08:43:00|3888|3887.5|3887|3886.5|3888|3887.5|3886.5|3886|1360
1621932190000|2021-05-25 08:43:10|3887.5|3886|3888.5|3887.5|3888.5|3888|3887.5|3886|264
1621932200000|2021-05-25 08:43:20|3888||3888||3888||3888||0
1621932210000|2021-05-25 08:43:30|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|234
1621932220000|2021-05-25 08:43:40|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|0
1621932230000|2021-05-25 08:43:50|3888|3888|3887|3886|3888|3888|3887|3886|263
1621932240000|2021-05-25 08:44:00|3887.5|3886.5|3888|3887.5|3888.5|3887.5|3887.5|3886.5|663
1621932250000|2021-05-25 08:44:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|161
1621932260000|2021-05-25 08:44:20|3887|3886.5|3887|3886|3887|3886.5|3887|3886|154
1621932270000|2021-05-25 08:44:30||3886.5||3886.5||3886.5||3886|0
1621932280000|2021-05-25 08:44:40|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|673
1621932290000|2021-05-25 08:44:50|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|143
1621932300000|2021-05-25 08:45:00|3886|3885.5|3886.5|3886|3886.5|3886|3885.5|3885|268
1621932310000|2021-05-25 08:45:10|||||||||35
1621932320000|2021-05-25 08:45:20|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|428
1621932330000|2021-05-25 08:45:30||3887||3887||3887||3887|0
1621932350000|2021-05-25 08:45:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|341
1621932360000|2021-05-25 08:46:00|||||||||30
1621932370000|2021-05-25 08:46:10|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|378
1621932380000|2021-05-25 08:46:20|3888|3887|3887.5|3887|3888|3887|3887.5|3887|0
1621932390000|2021-05-25 08:46:30|3888|3887.5|3888.5|3888|3889.5|3889|3888|3887.5|739
1621932400000|2021-05-25 08:46:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|140
1621932410000|2021-05-25 08:46:50|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|80
1621932420000|2021-05-25 08:47:00|3888|3887|3887.5|3887|3888|3887|3887.5|3887|323
1621932450000|2021-05-25 08:47:30|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|91
1621932460000|2021-05-25 08:47:40|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|136
1621932490000|2021-05-25 08:48:10|3887|3886.5|3887.5|3887|3887.5|3887|3886.5|3886|543
1621932500000|2021-05-25 08:48:20|3888|3887.5|3889|3888|3889.5|3888.5|3888|3887.5|1062
1621932510000|2021-05-25 08:48:30|3888.5||3888.5||3889||3888.5||0
1621932520000|2021-05-25 08:48:40|3889||3888.5||3889||3888.5||2
1621932530000|2021-05-25 08:48:50|3889|3888.5|3889|3888|3889.5|3888.5|3888.5|3888|184
1621932540000|2021-05-25 08:49:00||3888.5||3888.5||3888.5||3888.5|0
1621932560000|2021-05-25 08:49:20|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|10
1621932570000|2021-05-25 08:49:30||3887.5||3888||3888||3887.5|0
1621932580000|2021-05-25 08:49:40|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|425
1621932590000|2021-05-25 08:49:50||3888||3888||3888||3888|0
1621932600000|2021-05-25 08:50:00|3889.5|3888.5|3887|3886.5|3889.5|3888.5|3887|3886.5|1829
1621932610000|2021-05-25 08:50:10|3887.5|3887|3887|3886.5|3888|3887|3887|3886|530
1621932620000|2021-05-25 08:50:20|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|257
1621932630000|2021-05-25 08:50:30|3887|3886|3887.5|3887|3888.5|3887.5|3887|3886|851
1621932640000|2021-05-25 08:50:40|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|42
1621932650000|2021-05-25 08:50:50|3888|3887.5|3889|3888|3889|3888.5|3888|3887.5|679
1621932660000|2021-05-25 08:51:00|3889.5|3888.5|3889.5|3889|3890|3889|3889.5|3888.5|374
1621932670000|2021-05-25 08:51:10|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|577
1621932680000|2021-05-25 08:51:20|3888.5|3888|3889|3888.5|3889.5|3888.5|3888.5|3887.5|629
1621932690000|2021-05-25 08:51:30|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|0
1621932700000|2021-05-25 08:51:40|||||||||1
1621932710000|2021-05-25 08:51:50|3889|3888.5|3888.5|3888|3889.5|3888.5|3888|3887.5|804
1621932720000|2021-05-25 08:52:00|3888|3887.5|3889.5|3889|3890|3889|3888|3887.5|487
1621932730000|2021-05-25 08:52:10|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889|147
1621932740000|2021-05-25 08:52:20|3890||3890||3890.5||3890||0
1621932750000|2021-05-25 08:52:30|3890.5||3890||3890.5||3890||0
1621932760000|2021-05-25 08:52:40|3890.5|3890|3892|3891.5|3892.5|3891.5|3890.5|3890|964
1621932770000|2021-05-25 08:52:50|3891.5|3891|3891|3890.5|3892|3891.5|3891|3890|0
1621932780000|2021-05-25 08:53:00|3891.5|3890|3891.5|3890.5|3891.5|3890.5|3891|3890|318
1621932790000|2021-05-25 08:53:10|3891||3891||3891||3891||0
1621932800000|2021-05-25 08:53:20|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|342
1621932830000|2021-05-25 08:53:50|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|380
1621932840000|2021-05-25 08:54:00||3891.5||3891.5||3891.5||3891|0
1621932850000|2021-05-25 08:54:10|3891.5|3891|3890.5|3890|3891.5|3891|3890.5|3889.5|458
1621932860000|2021-05-25 08:54:20|||||||||147
1621932870000|2021-05-25 08:54:30|3891|3890.5|3892|3891.5|3892|3891.5|3891|3890.5|1474
1621932880000|2021-05-25 08:54:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3890.5|237
1621932890000|2021-05-25 08:54:50|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|75
1621932900000|2021-05-25 08:55:00|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|292
1621932910000|2021-05-25 08:55:10||3891||3891.5||3891.5||3891|128
1621932920000|2021-05-25 08:55:20|3892.5|3892|3893|3892.5|3893.5|3892.5|3892.5|3892|1692
1621932930000|2021-05-25 08:55:30|3892.5|3892|3893|3892|3893|3892|3892.5|3892|83
1621932940000|2021-05-25 08:55:40||3892.5||3892.5||3892.5||3892|0
1621932950000|2021-05-25 08:55:50|3892.5|3892|3892.5|3892|3893|3892|3892.5|3892|134
1621932960000|2021-05-25 08:56:00|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|215
1621932970000|2021-05-25 08:56:10|||||||||118
1621932990000|2021-05-25 08:56:30|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|85
1621933010000|2021-05-25 08:56:50|3890.5|3890|3889.5|3889|3890.5|3890|3889.5|3889|104
1621933020000|2021-05-25 08:57:00|||||||||26
1621933030000|2021-05-25 08:57:10|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|208
1621933060000|2021-05-25 08:57:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|284
1621933070000|2021-05-25 08:57:50|3888|3887.5|3888.5|3887.5|3888.5|3888|3887.5|3887|403
1621933080000|2021-05-25 08:58:00|3888|3888|3888.5|3888|3888.5|3888|3888|3887.5|150
1621933090000|2021-05-25 08:58:10|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|0
1621933100000|2021-05-25 08:58:20|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|980
1621933110000|2021-05-25 08:58:30|||||||||172
1621933130000|2021-05-25 08:58:50|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|789
1621933150000|2021-05-25 08:59:10|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|571
1621933170000|2021-05-25 08:59:30|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|267
1621933180000|2021-05-25 08:59:40|||||||||1
1621933200000|2021-05-25 09:00:00|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|286
1621933210000|2021-05-25 09:00:10|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|296
1621933220000|2021-05-25 09:00:20|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|320
1621933230000|2021-05-25 09:00:30|3889|3887.5|3888|3887.5|3889|3887.5|3888|3887.5|0
1621933240000|2021-05-25 09:00:40|3887.5|3887|3886|3885|3887.5|3887|3886|3885|4823
1621933250000|2021-05-25 09:00:50|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3885|394
1621933260000|2021-05-25 09:01:00|3885.5|3885|3886.5|3886|3886.5|3886|3885.5|3885|619
1621933270000|2021-05-25 09:01:10|3887|3886.5|3888|3887.5|3888.5|3887.5|3887|3886.5|1259
1621933280000|2021-05-25 09:01:20|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|1
1621933290000|2021-05-25 09:01:30|3889|3888.5|3889.5|3889|3889.5|3889|3888.5|3888.5|646
1621933300000|2021-05-25 09:01:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3887.5|3568
1621933310000|2021-05-25 09:01:50|3888|3887.5|3888|3887.5|3888|3887.5|3887|3886.5|5534
1621933320000|2021-05-25 09:02:00|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|397
1621933330000|2021-05-25 09:02:10|3887.5|3886|3886.5|3886|3887.5|3886|3886.5|3886|318
1621933340000|2021-05-25 09:02:20|3887|3886.5|3888|3887|3888|3887.5|3887|3886.5|150
1621933350000|2021-05-25 09:02:30|3887.5|3887.5|3888|3887|3888|3887.5|3887.5|3887|847
1621933370000|2021-05-25 09:02:50|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|0
1621933380000|2021-05-25 09:03:00|3888|3887|3887.5|3887|3888.5|3887.5|3887.5|3887|131
1621933390000|2021-05-25 09:03:10|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|357
1621933400000|2021-05-25 09:03:20|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3885.5|721
1621933410000|2021-05-25 09:03:30|3886.5|3886|3886.5|3886|3886.5|3886|3886|3885.5|214
1621933420000|2021-05-25 09:03:40|3886|3885.5|3885.5|3885|3886.5|3885.5|3885.5|3885|290
1621933430000|2021-05-25 09:03:50|3886|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3885|358
1621933440000|2021-05-25 09:04:00|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|0
1621933450000|2021-05-25 09:04:10|3886||3885.5||3886||3885.5||335
1621933460000|2021-05-25 09:04:20|3885|3884.5|3885|3884|3885|3884.5|3885|3884|116
1621933470000|2021-05-25 09:04:30|3884.5|3884.5|3886.5|3885.5|3886.5|3885.5|3884|3883.5|8353
1621933480000|2021-05-25 09:04:40|3887|3886|3887|3886.5|3887.5|3886.5|3887|3886|112
1621933490000|2021-05-25 09:04:50|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3886.5|35
1621933500000|2021-05-25 09:05:00|3887.5|3887|3888|3887|3888|3887|3887.5|3886.5|186
1621933510000|2021-05-25 09:05:10|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|0
1621933520000|2021-05-25 09:05:20|3889|3888|3889|3888|3889|3888|3888.5|3888|0
1621933530000|2021-05-25 09:05:30|3888.5|3887.5|3888|3887.5|3888.5|3887.5|3887.5|3887|814
1621933540000|2021-05-25 09:05:40|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|690
1621933550000|2021-05-25 09:05:50|3888.5|3888.5|3887.5|3886.5|3889|3888.5|3887.5|3886.5|385
1621933560000|2021-05-25 09:06:00|3887|3886|3887|3886|3887|3886|3887|3886|0
1621933570000|2021-05-25 09:06:10|3886.5||3886.5||3886.5||3886.5||0
1621933580000|2021-05-25 09:06:20|3886|3885.5|3886|3885|3886.5|3886|3886|3885|320
1621933590000|2021-05-25 09:06:30|3885.5||3885.5||3886||3885.5||0
1621933600000|2021-05-25 09:06:40|3886|3885.5|3887|3886|3887|3886.5|3886|3885.5|742
1621933610000|2021-05-25 09:06:50|3886.5||3886.5||3887||3886.5||0
1621933620000|2021-05-25 09:07:00|3886|3885.5|3887|3886|3887|3886.5|3886|3885.5|129
1621933630000|2021-05-25 09:07:10|||||||||21
1621933640000|2021-05-25 09:07:20|3886.5||3886.5||3886.5||3886.5||0
1621933650000|2021-05-25 09:07:30|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3884.5|70
1621933660000|2021-05-25 09:07:40|3885|3884.5|3885|3884|3885.5|3885|3885|3884|1287
1621933670000|2021-05-25 09:07:50|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884|3883.5|518
1621933680000|2021-05-25 09:08:00||3884||3884||3884||3883.5|150
1621933690000|2021-05-25 09:08:10|3885|3884.5|3885.5|3885|3886|3885|3885|3884.5|1343
1621933700000|2021-05-25 09:08:20|3886|3885.5|3887|3886|3887|3886|3886|3885.5|753
1621933710000|2021-05-25 09:08:30|3886.5|3886.5|3888|3887.5|3888|3887.5|3886.5|3886.5|246
1621933720000|2021-05-25 09:08:40|3888.5|3888|3887.5|3887|3888.5|3888|3887.5|3886.5|840
1621933730000|2021-05-25 09:08:50|||||||||200
1621933740000|2021-05-25 09:09:00|3888|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|425
1621933750000|2021-05-25 09:09:10|3888.5|3887|3889|3888|3889|3888.5|3888|3887|1746
1621933760000|2021-05-25 09:09:20|3888.5|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|91
1621933770000|2021-05-25 09:09:30|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|1422
1621933780000|2021-05-25 09:09:40||3889||3889||3889||3888.5|0
1621933800000|2021-05-25 09:10:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|244
1621933810000|2021-05-25 09:10:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|394
1621933830000|2021-05-25 09:10:30|3890|3889.5|3889.5|3888.5|3890|3889.5|3889|3888|633
1621933840000|2021-05-25 09:10:40||3889||3889||3889||3888.5|0
1621933860000|2021-05-25 09:11:00|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3887.5|2164
1621933870000|2021-05-25 09:11:10|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|80
1621933880000|2021-05-25 09:11:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|116
1621933890000|2021-05-25 09:11:30|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|912
1621933900000|2021-05-25 09:11:40|3890|3889.5|3891|3890.5|3891|3890.5|3890|3889.5|525
1621933910000|2021-05-25 09:11:50|3891.5|3891|3892|3891|3892|3891|3891.5|3891|1559
1621933920000|2021-05-25 09:12:00|3891.5|3891.5|3891|3890.5|3891.5|3891.5|3891|3890.5|515
1621933930000|2021-05-25 09:12:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|262
1621933940000|2021-05-25 09:12:20|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|481
1621933970000|2021-05-25 09:12:50|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|84
1621933980000|2021-05-25 09:13:00|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|803
1621933990000|2021-05-25 09:13:10|3892.5|3891|3892|3891.5|3892.5|3891.5|3892|3891|0
1621934000000|2021-05-25 09:13:20|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|534
1621934010000|2021-05-25 09:13:30|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|113
1621934020000|2021-05-25 09:13:40|3893|3892|3893|3892|3893|3892|3892.5|3892|229
1621934030000|2021-05-25 09:13:50|3892.5||3892.5||3892.5||3892.5||0
1621934040000|2021-05-25 09:14:00|3892|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|702
1621934050000|2021-05-25 09:14:10|3892.5|3892|3892.5|3891.5|3892.5|3892|3892|3891.5|188
1621934060000|2021-05-25 09:14:20|3892|3891|3892|3891.5|3892.5|3891.5|3891.5|3891|849
1621934080000|2021-05-25 09:14:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|158
1621934090000|2021-05-25 09:14:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|587
1621934100000|2021-05-25 09:15:00|3890.5|3890|3889.5|3889|3890.5|3890|3889.5|3889|1191
1621934110000|2021-05-25 09:15:10|3890|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|1089
1621934120000|2021-05-25 09:15:20|3890.5||3890||3890.5||3890||37
1621934140000|2021-05-25 09:15:40|||||||||4
1621934150000|2021-05-25 09:15:50|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|2403
1621934180000|2021-05-25 09:16:20|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|1690
1621934190000|2021-05-25 09:16:30|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|1022
1621934200000|2021-05-25 09:16:40|3891||3890.5||3891||3890.5||1000
1621934210000|2021-05-25 09:16:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|358
1621934220000|2021-05-25 09:17:00|3890.5|3890|3890|3889.5|3891|3890|3890|3889.5|309
1621934230000|2021-05-25 09:17:10|3889.5|3889|3890|3889|3890|3889|3889.5|3889|126
1621934240000|2021-05-25 09:17:20|3889.5|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|94
1621934250000|2021-05-25 09:17:30|3890|3889.5|3890|3889|3890|3889.5|3890|3889|169
1621934260000|2021-05-25 09:17:40|3889.5||3889.5||3890||3889.5||0
1621934270000|2021-05-25 09:17:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|46
1621934280000|2021-05-25 09:18:00||3889||3889.5||3889.5||3889|92
1621934290000|2021-05-25 09:18:10||3889||3889||3889||3889|0
1621934300000|2021-05-25 09:18:20||3889.5||3889.5||3889.5||3889.5|0
1621934310000|2021-05-25 09:18:30|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|274
1621934320000|2021-05-25 09:18:40|||||||||798
1621934330000|2021-05-25 09:18:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|136
1621934340000|2021-05-25 09:19:00|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|230
1621934350000|2021-05-25 09:19:10|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|157
1621934360000|2021-05-25 09:19:20|3888.5|3888|3888.5|3888|3889|3888|3888|3887.5|194
1621934380000|2021-05-25 09:19:40|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|727
1621934390000|2021-05-25 09:19:50|||||||||27
1621934400000|2021-05-25 09:20:00|||||||||250
1621934410000|2021-05-25 09:20:10|3888|3887.5|3887.5|3887|3888.5|3887.5|3887.5|3887|873
1621934420000|2021-05-25 09:20:20||3886.5||3887||3887||3886.5|0
1621934430000|2021-05-25 09:20:30||3886.5||3886.5||3886.5||3886.5|0
1621934440000|2021-05-25 09:20:40|3887|3886|3886.5|3886|3887|3886|3886|3885.5|637
1621934460000|2021-05-25 09:21:00|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|447
1621934480000|2021-05-25 09:21:20|3887|3886.5|3887|3886|3887|3886.5|3887|3886|1780
1621934490000|2021-05-25 09:21:30|3886.5||3886.5||3886.5||3886.5||0
1621934500000|2021-05-25 09:21:40|3886|3885.5|3886|3885.5|3886.5|3885.5|3886|3885|1102
1621934520000|2021-05-25 09:22:00|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|524
1621934530000|2021-05-25 09:22:10|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|114
1621934540000|2021-05-25 09:22:20|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|293
1621934560000|2021-05-25 09:22:40|||||||||35
1621934570000|2021-05-25 09:22:50|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|2175
1621934580000|2021-05-25 09:23:00|3886|3884.5|3886|3885.5|3886|3885.5|3886|3884.5|1469
1621934600000|2021-05-25 09:23:20||3885||3885.5||3885.5||3885|638
1621934610000|2021-05-25 09:23:30|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|674
1621934620000|2021-05-25 09:23:40|3886|3885.5|3887|3886.5|3887.5|3886.5|3886|3885.5|2653
1621934630000|2021-05-25 09:23:50|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3885.5|713
1621934640000|2021-05-25 09:24:00|3887.5|3887|3887|3886.5|3888|3887.5|3887|3886.5|1265
1621934650000|2021-05-25 09:24:10|3887.5|3887|3887.5|3887|3888|3887|3887.5|3886.5|1200
1621934660000|2021-05-25 09:24:20|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|279
1621934670000|2021-05-25 09:24:30|3886.5|3886|3886.5|3886|3887|3886|3886.5|3886|355
1621934680000|2021-05-25 09:24:40|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1621934690000|2021-05-25 09:24:50|||||||||40
1621934700000|2021-05-25 09:25:00|3887.5|3887|3887.5|3887|3888|3887|3887.5|3886.5|357
1621934710000|2021-05-25 09:25:10|||||||||257
1621934720000|2021-05-25 09:25:20|||||||||52
1621934750000|2021-05-25 09:25:50|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|635
1621934770000|2021-05-25 09:26:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|658
1621934780000|2021-05-25 09:26:20||3884.5||3885||3885||3884.5|7594
1621934790000|2021-05-25 09:26:30|||||||||568
1621934800000|2021-05-25 09:26:40||3884.5||3885||3885||3884.5|7428
1621934810000|2021-05-25 09:26:50|||||||||704
1621934820000|2021-05-25 09:27:00|3886|3884.5|3886.5|3886|3886.5|3886|3886|3884.5|4764
1621934830000|2021-05-25 09:27:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|241
1621934840000|2021-05-25 09:27:20|3886||3885.5||3886||3885.5||0
1621934850000|2021-05-25 09:27:30|||||||||169
1621934860000|2021-05-25 09:27:40||3884.5||3885||3885||3884.5|3813
1621934900000|2021-05-25 09:28:20|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|49
1621934910000|2021-05-25 09:28:30|3887.5|3886|3886|3885.5|3887.5|3886.5|3886|3885|4874
1621934920000|2021-05-25 09:28:40|||||||||504
1621934930000|2021-05-25 09:28:50|3886.5|3886|3886.5|3886|3887|3886.5|3886.5|3885.5|1949
1621934940000|2021-05-25 09:29:00|3886|3885.5|3886|3885|3886|3885.5|3885.5|3885|151
1621934950000|2021-05-25 09:29:10|3885.5|3885.5|3885.5|3885|3885.5|3885.5|3885.5|3885|0
1621934960000|2021-05-25 09:29:20||3884.5||3885||3885||3884.5|4765
1621934970000|2021-05-25 09:29:30|||||||||311
1621934980000|2021-05-25 09:29:40|||||||||128
1621935000000|2021-05-25 09:30:00|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|249
1621935010000|2021-05-25 09:30:10|3887|3886.5|3886.5|3886|3887.5|3886.5|3886.5|3886|507
1621935020000|2021-05-25 09:30:20|3887|3886.5|3886.5|3886|3887|3886.5|3886|3885.5|6870
1621935040000|2021-05-25 09:30:40|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1621935050000|2021-05-25 09:30:50|||||||||33
1621935070000|2021-05-25 09:31:10|3886|3885.5|3887|3886|3887|3886|3886|3885.5|613
1621935080000|2021-05-25 09:31:20|3886.5|3886.5|3887.5|3886.5|3888|3887|3886.5|3886.5|3714
1621935090000|2021-05-25 09:31:30|3888|3887|3887.5|3887|3888|3887|3887.5|3886.5|1082
1621935120000|2021-05-25 09:32:00|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|298
1621935140000|2021-05-25 09:32:20|3887|3887|3888|3887.5|3888|3887.5|3887|3887|741
1621935150000|2021-05-25 09:32:30|3887.5|3887|3888|3887|3888|3887|3887.5|3887|0
1621935160000|2021-05-25 09:32:40||3887.5||3887.5||3887.5||3887.5|90
1621935170000|2021-05-25 09:32:50|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|364
1621935180000|2021-05-25 09:33:00|3888|3887|3887.5|3887|3888|3887|3886.5|3886|1014
1621935210000|2021-05-25 09:33:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|318
1621935220000|2021-05-25 09:33:40|||||||||155
1621935240000|2021-05-25 09:34:00|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|906
1621935250000|2021-05-25 09:34:10||3886||3886.5||3886.5||3886|319
1621935270000|2021-05-25 09:34:30|||||||||4
1621935280000|2021-05-25 09:34:40|3887.5|3887|3888|3887|3888|3887.5|3887.5|3887|413
1621935290000|2021-05-25 09:34:50|3887.5|3887.5|3888|3887.5|3888|3887.5|3887.5|3887.5|255
1621935300000|2021-05-25 09:35:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|268
1621935310000|2021-05-25 09:35:10|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|470
1621935320000|2021-05-25 09:35:20|3889|3888|3889.5|3888.5|3889.5|3889|3889|3888|851
1621935330000|2021-05-25 09:35:30|3889||3889.5||3889.5||3889||35
1621935340000|2021-05-25 09:35:40|3889|3888|3888.5|3888|3889|3888|3888.5|3888|594
1621935360000|2021-05-25 09:36:00|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|528
1621935370000|2021-05-25 09:36:10|||||||||50
1621935400000|2021-05-25 09:36:40|3889|3888.5|3889|3888|3889|3888.5|3888.5|3888|293
1621935410000|2021-05-25 09:36:50|3888.5|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|139
1621935420000|2021-05-25 09:37:00|3887.5|3887|3887.5|3887|3888|3887|3887.5|3887|127
1621935430000|2021-05-25 09:37:10|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1621935440000|2021-05-25 09:37:20|3887.5|3887|3887.5|3887|3888|3887|3887.5|3886.5|323
1621935450000|2021-05-25 09:37:30|3887|3886|3887.5|3887|3887.5|3887|3887|3886|1353
1621935460000|2021-05-25 09:37:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|233
1621935480000|2021-05-25 09:38:00|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|68
1621935490000|2021-05-25 09:38:10|3887.5|3887|3887.5|3887|3887.5|3887|3887|3887|290
1621935520000|2021-05-25 09:38:40|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|136
1621935530000|2021-05-25 09:38:50|||||||||60
1621935540000|2021-05-25 09:39:00|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|213
1621935550000|2021-05-25 09:39:10|||||||||448
1621935560000|2021-05-25 09:39:20|||||||||35
1621935580000|2021-05-25 09:39:40|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|248
1621935590000|2021-05-25 09:39:50|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|373
1621935600000|2021-05-25 09:40:00|3888|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|0
1621935610000|2021-05-25 09:40:10||3888||3888||3888||3888|0
1621935620000|2021-05-25 09:40:20|||||||||145
1621935630000|2021-05-25 09:40:30|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888.5|282
1621935640000|2021-05-25 09:40:40|3888.5|3888|3889.5|3889|3889.5|3889|3888.5|3888|739
1621935650000|2021-05-25 09:40:50|||||||||78
1621935660000|2021-05-25 09:41:00|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|286
1621935670000|2021-05-25 09:41:10|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|569
1621935680000|2021-05-25 09:41:20|3889.5|3889.5|3891|3890.5|3891|3890.5|3889.5|3889|1151
1621935690000|2021-05-25 09:41:30|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|395
1621935700000|2021-05-25 09:41:40|3890.5||3890||3890.5||3890||0
1621935710000|2021-05-25 09:41:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|64
1621935720000|2021-05-25 09:42:00|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|875
1621935730000|2021-05-25 09:42:10|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|223
1621935740000|2021-05-25 09:42:20|3889.5|3889|3889.5|3889|3890|3889|3889.5|3888.5|765
1621935750000|2021-05-25 09:42:30|3890|3888.5|3889.5|3889|3890|3889|3889|3888|260
1621935760000|2021-05-25 09:42:40|3890|3889.5|3890|3889|3890|3889.5|3890|3889|65
1621935770000|2021-05-25 09:42:50|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|790
1621935780000|2021-05-25 09:43:00||3889.5||3889||3889.5||3889|0
1621935800000|2021-05-25 09:43:20|3889.5|3888.5|3889.5|3889|3890|3889|3889.5|3888.5|1000
1621935810000|2021-05-25 09:43:30|||||||||29
1621935820000|2021-05-25 09:43:40|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|90
1621935830000|2021-05-25 09:43:50|||||||||2543
1621935840000|2021-05-25 09:44:00|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|2
1621935850000|2021-05-25 09:44:10|3890||3889.5||3890||3889.5||0
1621935860000|2021-05-25 09:44:20|3889|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|342
1621935870000|2021-05-25 09:44:30|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|673
1621935880000|2021-05-25 09:44:40|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|1000
1621935890000|2021-05-25 09:44:50|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|176
1621935900000|2021-05-25 09:45:00|3888|3887|3888|3887.5|3888|3887.5|3887.5|3887|65
1621935910000|2021-05-25 09:45:10|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|92
1621935920000|2021-05-25 09:45:20|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|908
1621935930000|2021-05-25 09:45:30|3889|3888.5|3887.5|3887|3889|3888.5|3887.5|3886.5|852
1621935940000|2021-05-25 09:45:40|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3885.5|0
1621935950000|2021-05-25 09:45:50|3887|3886.5|3887|3886|3887|3886.5|3887|3886|115
1621935960000|2021-05-25 09:46:00|3886.5|3885.5|3885.5|3885|3886.5|3886|3885.5|3884.5|783
1621935970000|2021-05-25 09:46:10|3886|3884.5|3886.5|3886|3887|3886.5|3886|3884.5|605
1621935980000|2021-05-25 09:46:20|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|309
1621935990000|2021-05-25 09:46:30|3888|3887.5|3888.5|3887.5|3889|3888.5|3888|3887.5|799
1621936000000|2021-05-25 09:46:40|3888|3888|3889|3888.5|3889.5|3888.5|3888|3888|590
1621936020000|2021-05-25 09:47:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|97
1621936030000|2021-05-25 09:47:10|3890|3889.5|3890.5|3889.5|3891|3890.5|3890|3889.5|246
1621936050000|2021-05-25 09:47:30|3890|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|504
1621936060000|2021-05-25 09:47:40|3890|3889|3889.5|3889|3890.5|3889|3889.5|3889|280
1621936070000|2021-05-25 09:47:50|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|1194
1621936080000|2021-05-25 09:48:00|3889|3888.5|3889|3888|3889|3888.5|3888|3887.5|1448
1621936090000|2021-05-25 09:48:10|3888.5|3888.5|3889|3888|3889|3888.5|3888.5|3888|483
1621936100000|2021-05-25 09:48:20|3888.5|3888.5|3888.5|3887.5|3889|3888.5|3888.5|3887.5|393
1621936110000|2021-05-25 09:48:30|3888|3887|3888|3887|3888|3887.5|3887.5|3887|676
1621936120000|2021-05-25 09:48:40|3888.5|3887.5|3888|3887.5|3888.5|3887.5|3888|3887|845
1621936130000|2021-05-25 09:48:50|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|966
1621936150000|2021-05-25 09:49:10|||||||||450
1621936170000|2021-05-25 09:49:30|3888.5|3888|3887|3886.5|3888.5|3888|3887|3886.5|932
1621936180000|2021-05-25 09:49:40|3886.5|3886|3886.5|3886|3886.5|3886|3886|3885.5|249
1621936190000|2021-05-25 09:49:50|3887|3886.5|3887|3886|3887|3886.5|3887|3886|213
1621936200000|2021-05-25 09:50:00|3887.5|3886.5|3886|3885.5|3887.5|3886.5|3885.5|3885|1188
1621936210000|2021-05-25 09:50:10|3885.5|3885|3886|3885.5|3886.5|3886|3885.5|3885|395
1621936220000|2021-05-25 09:50:20|3886.5|3886|3888|3887|3888|3887|3886.5|3886|410
1621936230000|2021-05-25 09:50:30|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3887.5|3887|0
1621936240000|2021-05-25 09:50:40|3888|3887.5|3887.5|3887|3888.5|3887.5|3887.5|3887|740
1621936250000|2021-05-25 09:50:50|3887|3886.5|3886.5|3885.5|3887|3886.5|3886.5|3885.5|259
1621936260000|2021-05-25 09:51:00|3887|3886|3886|3885.5|3887|3886|3886|3885.5|85
1621936280000|2021-05-25 09:51:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|57
1621936300000|2021-05-25 09:51:40||3885.5||3885.5||3885.5||3885.5|0
1621936310000|2021-05-25 09:51:50|3887|3886|3887|3886|3888|3887|3885.5|3884.5|3756
1621936320000|2021-05-25 09:52:00|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|310
1621936330000|2021-05-25 09:52:10|3887|3887|3887.5|3887|3888|3887.5|3887|3886.5|244
1621936340000|2021-05-25 09:52:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|180
1621936350000|2021-05-25 09:52:30|3887.5|3887|3888|3887|3888|3887|3887.5|3887|0
1621936360000|2021-05-25 09:52:40|3888.5|3887.5|3889|3888.5|3889.5|3888.5|3888.5|3887.5|241
1621936370000|2021-05-25 09:52:50|3889.5||3889.5||3889.5||3889||0
1621936380000|2021-05-25 09:53:00|3889||3889||3889.5||3889||0
1621936390000|2021-05-25 09:53:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|3
1621936410000|2021-05-25 09:53:30|||||||||12
1621936430000|2021-05-25 09:53:50|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3887.5|428
1621936440000|2021-05-25 09:54:00|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|0
1621936450000|2021-05-25 09:54:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|703
1621936470000|2021-05-25 09:54:30|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|260
1621936480000|2021-05-25 09:54:40|||||||||21
1621936500000|2021-05-25 09:55:00||3889||3889||3889||3889|0
1621936530000|2021-05-25 09:55:30|||||||||107
1621936550000|2021-05-25 09:55:50|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|0
1621936570000|2021-05-25 09:56:10|||||||||156
1621936580000|2021-05-25 09:56:20|||||||||25
1621936590000|2021-05-25 09:56:30|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|97
1621936600000|2021-05-25 09:56:40|3890|3888.5|3889|3888.5|3890|3888.5|3889|3888.5|127
1621936610000|2021-05-25 09:56:50|3889.5||3889||3889.5||3889||5
1621936630000|2021-05-25 09:57:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|59
1621936660000|2021-05-25 09:57:40|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|505
1621936670000|2021-05-25 09:57:50||3889.5||3889.5||3889.5||3889.5|0
1621936680000|2021-05-25 09:58:00|3890|3890|3891|3890|3891|3890|3890|3890|35
1621936690000|2021-05-25 09:58:10|3890.5||3890.5||3890.5||3890.5||0
1621936700000|2021-05-25 09:58:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|66
1621936730000|2021-05-25 09:58:50|3890.5|3890|3891|3890|3891|3890|3890.5|3890|230
1621936750000|2021-05-25 09:59:10|3890.5||3890.5||3890.5||3890.5||0
1621936760000|2021-05-25 09:59:20|3891||3890.5||3891||3890.5||262
1621936770000|2021-05-25 09:59:30|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|436
1621936780000|2021-05-25 09:59:40|3889.5|3889|3890|3889|3890|3889|3889.5|3889|0
1621936790000|2021-05-25 09:59:50|3889.5|3888.5|3889.5|3889|3890|3889|3889.5|3888.5|20
1621936810000|2021-05-25 10:00:10|||||||||38
1621936830000|2021-05-25 10:00:30|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|215
1621936840000|2021-05-25 10:00:40|3890.5|3890|3891|3890.5|3891.5|3890.5|3890.5|3890|335
1621936850000|2021-05-25 10:00:50||3890||3890||3890||3890|0
1621936860000|2021-05-25 10:01:00|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890.5|587
1621936870000|2021-05-25 10:01:10|3891.5|3891.5|3891.5|3891|3892.5|3891.5|3891.5|3891|40
1621936880000|2021-05-25 10:01:20|3892|3891.5|3892.5|3891.5|3892.5|3892|3892|3891.5|178
1621936890000|2021-05-25 10:01:30|3892||3892||3892||3892||0
1621936910000|2021-05-25 10:01:50|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|272
1621936920000|2021-05-25 10:02:00||3891||3891||3891.5||3891|0
1621936930000|2021-05-25 10:02:10||3891.5||3891.5||3891.5||3891.5|0
1621936940000|2021-05-25 10:02:20|3892.5|3892|3892.5|3892|3893.5|3892.5|3892.5|3892|3044
1621936950000|2021-05-25 10:02:30|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|1197
1621937010000|2021-05-25 10:03:30|||||||||26
1621937020000|2021-05-25 10:03:40|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|1654
1621937040000|2021-05-25 10:04:00|||||||||50
1621937060000|2021-05-25 10:04:20|3893.5|3893|3893.5|3893|3894|3893|3893.5|3893|264
1621937070000|2021-05-25 10:04:30|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|65
1621937080000|2021-05-25 10:04:40|3895|3894.5|3894.5|3894|3895|3894.5|3894|3893.5|894
1621937090000|2021-05-25 10:04:50|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|0
1621937100000|2021-05-25 10:05:00||3893.5||3894||3894||3893.5|0
1621937110000|2021-05-25 10:05:10|3895|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|537
1621937120000|2021-05-25 10:05:20|3895|3894.5|3896.5|3895.5|3896.5|3896|3895|3894|94
1621937130000|2021-05-25 10:05:30|3896|3895|3896|3895|3896|3895.5|3895.5|3895|773
1621937140000|2021-05-25 10:05:40||3895.5||3895.5||3895.5||3895.5|0
1621937150000|2021-05-25 10:05:50|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|431
1621937160000|2021-05-25 10:06:00|3896|3895.5|3896.5|3896|3896.5|3896|3896|3895.5|461
1621937170000|2021-05-25 10:06:10|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895|711
1621937180000|2021-05-25 10:06:20|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894|361
1621937200000|2021-05-25 10:06:40|3894.5|3894|3894.5|3894|3894.5|3894|3894|3893.5|161
1621937210000|2021-05-25 10:06:50|||||||||21
1621937220000|2021-05-25 10:07:00|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|126
1621937230000|2021-05-25 10:07:10|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|208
1621937240000|2021-05-25 10:07:20|3896|3894.5|3895.5|3895|3896|3895|3895|3894.5|1107
1621937250000|2021-05-25 10:07:30|3895|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|591
1621937260000|2021-05-25 10:07:40|3895.5||3895.5||3895.5||3895||0
1621937270000|2021-05-25 10:07:50|3895||3895||3895||3895||3
1621937280000|2021-05-25 10:08:00|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|20
1621937290000|2021-05-25 10:08:10|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|261
1621937340000|2021-05-25 10:09:00|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|705
1621937350000|2021-05-25 10:09:10|3893.5|3893|3893|3892|3893.5|3893|3892.5|3892|348
1621937360000|2021-05-25 10:09:20|3892.5|3891.5|3892|3891.5|3892.5|3892|3892|3891|713
1621937370000|2021-05-25 10:09:30|3892.5|3892|3893|3892|3893|3892.5|3892.5|3892|837
1621937380000|2021-05-25 10:09:40|3892.5||3892.5||3892.5||3892.5||0
1621937390000|2021-05-25 10:09:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|90
1621937400000|2021-05-25 10:10:00|3892.5||3892.5||3892.5||3892.5||0
1621937410000|2021-05-25 10:10:10|3892|3892|3892.5|3892|3892.5|3892|3892|3891.5|166
1621937430000|2021-05-25 10:10:30|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|472
1621937460000|2021-05-25 10:11:00|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|161
1621937470000|2021-05-25 10:11:10|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|589
1621937480000|2021-05-25 10:11:20|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3890.5|783
1621937490000|2021-05-25 10:11:30|3891|3890.5|3891|3890.5|3891.5|3891|3891|3890.5|375
1621937510000|2021-05-25 10:11:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|453
1621937520000|2021-05-25 10:12:00|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890|394
1621937530000|2021-05-25 10:12:10|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|349
1621937540000|2021-05-25 10:12:20|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|810
1621937550000|2021-05-25 10:12:30||3890.5||3890.5||3890.5||3890.5|0
1621937590000|2021-05-25 10:13:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|90
1621937600000|2021-05-25 10:13:20|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|290
1621937610000|2021-05-25 10:13:30||3889.5||3889||3889.5||3889|0
1621937620000|2021-05-25 10:13:40||3889.5||3889.5||3889.5||3889|780
1621937630000|2021-05-25 10:13:50||3889||3889||3889||3889|0
1621937640000|2021-05-25 10:14:00|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|908
1621937650000|2021-05-25 10:14:10|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|684
1621937660000|2021-05-25 10:14:20|3892|3891.5|3890.5|3890|3892|3891.5|3890.5|3890|401
1621937670000|2021-05-25 10:14:30|3890|3889.5|3890|3889|3890|3889.5|3890|3889|0
1621937680000|2021-05-25 10:14:40|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888|1093
1621937690000|2021-05-25 10:14:50|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|239
1621937700000|2021-05-25 10:15:00|3889|3889|3889.5|3889|3889.5|3889|3889|3889|10
1621937710000|2021-05-25 10:15:10|3889|3888.5|3890.5|3890|3890.5|3890|3889|3888|753
1621937720000|2021-05-25 10:15:20|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|511
1621937730000|2021-05-25 10:15:30|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|265
1621937740000|2021-05-25 10:15:40|3890.5|3890|3889.5|3889|3890.5|3890|3889.5|3889|2549
1621937750000|2021-05-25 10:15:50|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|108
1621937760000|2021-05-25 10:16:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|101
1621937770000|2021-05-25 10:16:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|761
1621937780000|2021-05-25 10:16:20|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|484
1621937790000|2021-05-25 10:16:30|3890.5|3890|3890.5|3890|3891|3890|3890.5|3890|0
1621937800000|2021-05-25 10:16:40|3891||3891||3891||3891||0
1621937810000|2021-05-25 10:16:50|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890.5|0
1621937820000|2021-05-25 10:17:00|3890.5|3890|3889.5|3889|3890.5|3890|3889.5|3888.5|833
1621937830000|2021-05-25 10:17:10|||||||||358
1621937840000|2021-05-25 10:17:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|91
1621937850000|2021-05-25 10:17:30|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|172
1621937880000|2021-05-25 10:18:00|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|1001
1621937900000|2021-05-25 10:18:20|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|564
1621937910000|2021-05-25 10:18:30|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|0
1621937920000|2021-05-25 10:18:40|3890|3889|3889.5|3889|3890|3889.5|3889.5|3889|174
1621937930000|2021-05-25 10:18:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|0
1621937940000|2021-05-25 10:19:00|||||||||200
1621937970000|2021-05-25 10:19:30|3890.5|3889|3889.5|3889|3890.5|3890|3889.5|3889|516
1621937980000|2021-05-25 10:19:40||3888.5||3889||3889||3888.5|12
1621938010000|2021-05-25 10:20:10|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|142
1621938020000|2021-05-25 10:20:20|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|39
1621938030000|2021-05-25 10:20:30|||||||||16
1621938070000|2021-05-25 10:21:10|3890.5|3890|3891|3890|3891|3890|3890.5|3890|752
1621938080000|2021-05-25 10:21:20|3890.5|3890.5|3890.5|3889.5|3890.5|3890.5|3890.5|3889.5|755
1621938090000|2021-05-25 10:21:30|3891|3890|3891|3890|3891|3890.5|3890.5|3890|585
1621938120000|2021-05-25 10:22:00|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890.5|35
1621938130000|2021-05-25 10:22:10|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|1564
1621938140000|2021-05-25 10:22:20|3892.5|3892|3894|3893.5|3894|3893.5|3892|3892|645
1621938150000|2021-05-25 10:22:30|3894.5|3893|3894|3893|3894.5|3893|3893.5|3893|1057
1621938160000|2021-05-25 10:22:40||3893.5||3893.5||3893.5||3893|490
1621938170000|2021-05-25 10:22:50|||||||||234
1621938180000|2021-05-25 10:23:00|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|386
1621938190000|2021-05-25 10:23:10|3894|3893.5|3894|3893.5|3894|3894|3894|3893.5|1497
1621938210000|2021-05-25 10:23:30|3894.5|3894|3895|3894.5|3895|3894.5|3894|3894|1164
1621938220000|2021-05-25 10:23:40|3895.5|3895|3896|3895|3896|3895.5|3895.5|3894.5|208
1621938230000|2021-05-25 10:23:50|3895.5||3896||3896||3895.5||515
1621938240000|2021-05-25 10:24:00|3896.5|3895.5|3896.5|3896|3897|3896|3896.5|3895.5|168
1621938250000|2021-05-25 10:24:10|3897||3896.5||3897||3896.5||0
1621938260000|2021-05-25 10:24:20|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|264
1621938290000|2021-05-25 10:24:50|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3896|250
1621938330000|2021-05-25 10:25:30|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|877
1621938340000|2021-05-25 10:25:40|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|868
1621938350000|2021-05-25 10:25:50|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|382
1621938360000|2021-05-25 10:26:00|3895|3894.5|3895.5|3895|3895.5|3895|3895|3894.5|228
1621938370000|2021-05-25 10:26:10|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|522
1621938380000|2021-05-25 10:26:20||3895||3895||3895||3895|0
1621938390000|2021-05-25 10:26:30||3895.5||3895.5||3895.5||3895.5|13
1621938400000|2021-05-25 10:26:40|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|1288
1621938430000|2021-05-25 10:27:10|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3896.5|180
1621938440000|2021-05-25 10:27:20|3898||3898||3898||3898||0
1621938450000|2021-05-25 10:27:30||3897.5||3897.5||3897.5||3897.5|0
1621938460000|2021-05-25 10:27:40|3897.5|3897|3896.5|3896|3897.5|3897|3896.5|3896|1298
1621938480000|2021-05-25 10:28:00|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|131
1621938490000|2021-05-25 10:28:10|3897||3896.5||3897||3896.5||66
1621938500000|2021-05-25 10:28:20|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|45
1621938510000|2021-05-25 10:28:30|3896.5|3896|3895.5|3895|3896.5|3896|3895.5|3895|498
1621938520000|2021-05-25 10:28:40|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895.5|44
1621938530000|2021-05-25 10:28:50||3895||3895.5||3895.5||3895|65
1621938540000|2021-05-25 10:29:00||3895||3895.5||3895.5||3895|0
1621938550000|2021-05-25 10:29:10||3895||3895.5||3895.5||3895|3
1621938560000|2021-05-25 10:29:20|3895.5|3895|3895.5|3895|3895.5|3895.5|3895.5|3895|0
1621938570000|2021-05-25 10:29:30|3895|3894.5|3895|3894|3895|3894.5|3895|3894|396
1621938580000|2021-05-25 10:29:40|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3893.5|3892.5|336
1621938590000|2021-05-25 10:29:50||3893||3893.5||3893.5||3893|0
1621938600000|2021-05-25 10:30:00|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|28
1621938610000|2021-05-25 10:30:10|3893.5|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|95
1621938620000|2021-05-25 10:30:20|3893|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|198
1621938630000|2021-05-25 10:30:30|3893|3892|3892.5|3892|3893|3892.5|3892.5|3891.5|1005
1621938650000|2021-05-25 10:30:50|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|831
1621938670000|2021-05-25 10:31:10|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|820
1621938680000|2021-05-25 10:31:20|||||||||142
1621938690000|2021-05-25 10:31:30|||||||||282
1621938700000|2021-05-25 10:31:40|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|146
1621938710000|2021-05-25 10:31:50|||||||||190
1621938720000|2021-05-25 10:32:00|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|610
1621938730000|2021-05-25 10:32:10||3892||3892.5||3892.5||3892|3
1621938750000|2021-05-25 10:32:30|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3891.5|220
1621938760000|2021-05-25 10:32:40|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|100
1621938770000|2021-05-25 10:32:50|3892.5|3892|3892.5|3892|3892.5|3892.5|3892.5|3892|2
1621938790000|2021-05-25 10:33:10|3893|3892.5|3893|3892|3893|3892.5|3893|3892|64
1621938800000|2021-05-25 10:33:20|3892.5||3892.5||3893||3892.5||0
1621938810000|2021-05-25 10:33:30||3891.5||3892||3892||3891.5|100
1621938830000|2021-05-25 10:33:50||3891.5||3892||3892||3891.5|0
1621938850000|2021-05-25 10:34:10|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|37
1621938860000|2021-05-25 10:34:20|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|86
1621938870000|2021-05-25 10:34:30|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|0
1621938880000|2021-05-25 10:34:40|||||||||43
1621938890000|2021-05-25 10:34:50||3891.5||3891.5||3891.5||3891.5|1
1621938900000|2021-05-25 10:35:00|3892|3892|3894.5|3893.5|3894.5|3894|3892|3891|3753
1621938910000|2021-05-25 10:35:10|3894|3894|3894.5|3893.5|3894.5|3894|3894|3893.5|0
1621938920000|2021-05-25 10:35:20||3894||3894||3894||3894|184
1621938930000|2021-05-25 10:35:30|3895|3894.5|3895|3894|3895|3894.5|3895|3894|426
1621938940000|2021-05-25 10:35:40||3894.5||3894.5||3894.5||3894.5|2
1621938950000|2021-05-25 10:35:50|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|165
1621938960000|2021-05-25 10:36:00|||||||||10
1621938970000|2021-05-25 10:36:10|3896|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|528
1621938980000|2021-05-25 10:36:20|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3895.5|265
1621939000000|2021-05-25 10:36:40|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|228
1621939010000|2021-05-25 10:36:50|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896|667
1621939020000|2021-05-25 10:37:00|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|232
1621939030000|2021-05-25 10:37:10|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|9
1621939070000|2021-05-25 10:37:50|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|333
1621939090000|2021-05-25 10:38:10|3898|3897.5|3899.5|3898.5|3899.5|3898.5|3898|3897.5|1077
1621939100000|2021-05-25 10:38:20|3899|3898|3898.5|3898|3899.5|3898|3898.5|3898|612
1621939110000|2021-05-25 10:38:30|||||||||9
1621939120000|2021-05-25 10:38:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|386
1621939130000|2021-05-25 10:38:50|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|90
1621939140000|2021-05-25 10:39:00|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|411
1621939150000|2021-05-25 10:39:10|||||||||35
1621939160000|2021-05-25 10:39:20|3898|3897.5|3898|3897|3898|3897.5|3898|3897|727
1621939170000|2021-05-25 10:39:30|3897.5||3897.5||3897.5||3897.5||0
1621939190000|2021-05-25 10:39:50|||||||||12
1621939210000|2021-05-25 10:40:10|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|1546
1621939220000|2021-05-25 10:40:20|3898|3897.5|3898.5|3898|3899|3898|3898|3897.5|1005
1621939230000|2021-05-25 10:40:30|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897|394
1621939240000|2021-05-25 10:40:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|749
1621939250000|2021-05-25 10:40:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|475
1621939260000|2021-05-25 10:41:00|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3897.5|1699
1621939280000|2021-05-25 10:41:20|3898.5|3898|3897.5|3897|3898.5|3898|3897.5|3896.5|627
1621939310000|2021-05-25 10:41:50|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|758
1621939320000|2021-05-25 10:42:00|3898.5|3898|3898.5|3898|3900|3899|3898.5|3898|705
1621939330000|2021-05-25 10:42:10|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898|531
1621939340000|2021-05-25 10:42:20|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|421
1621939350000|2021-05-25 10:42:30|3899|3898|3899|3898.5|3899|3898.5|3899|3897.5|910
1621939370000|2021-05-25 10:42:50|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|562
1621939380000|2021-05-25 10:43:00|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|376
1621939390000|2021-05-25 10:43:10|||||||||2
1621939420000|2021-05-25 10:43:40|3899|3898.5|3899|3898|3899.5|3899|3899|3898|546
1621939430000|2021-05-25 10:43:50|3898.5|3898.5|3899.5|3898.5|3899.5|3898.5|3898.5|3898.5|581
1621939440000|2021-05-25 10:44:00||3899||3899||3899||3899|0
1621939450000|2021-05-25 10:44:10|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|438
1621939490000|2021-05-25 10:44:50|3900.5|3900|3901|3900.5|3901.5|3901|3900.5|3899.5|1852
1621939500000|2021-05-25 10:45:00|3901.5||3901||3901.5||3901||0
1621939520000|2021-05-25 10:45:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1428
1621939530000|2021-05-25 10:45:30|3900.5|3900|3901.5|3901|3902|3901|3900.5|3900|448
1621939540000|2021-05-25 10:45:40||3900.5||3900.5||3900.5||3900.5|0
1621939560000|2021-05-25 10:46:00|3902|3901|3902|3901.5|3902|3901.5|3902|3901|1555
1621939580000|2021-05-25 10:46:20|||||||||518
1621939600000|2021-05-25 10:46:40|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|417
1621939610000|2021-05-25 10:46:50|||||||||9
1621939630000|2021-05-25 10:47:10|3901|3900.5|3901|3900.5|3901|3900.5|3900.5|3900|1695
1621939650000|2021-05-25 10:47:30|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3900.5|1261
1621939660000|2021-05-25 10:47:40|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|289
1621939670000|2021-05-25 10:47:50|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|203
1621939680000|2021-05-25 10:48:00|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|256
1621939690000|2021-05-25 10:48:10|3900.5|3900|3901|3900.5|3901.5|3900.5|3900.5|3900|996
1621939700000|2021-05-25 10:48:20|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3900.5|151
1621939710000|2021-05-25 10:48:30||3900.5||3900.5||3900.5||3900.5|17
1621939720000|2021-05-25 10:48:40|3901|3901|3901|3900.5|3901.5|3901|3901|3900.5|0
1621939750000|2021-05-25 10:49:10|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|4182
1621939770000|2021-05-25 10:49:30|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3899.5|740
1621939790000|2021-05-25 10:49:50|||||||||271
1621939800000|2021-05-25 10:50:00|3900|3899.5|3899|3898.5|3900|3899.5|3899|3898.5|225
1621939820000|2021-05-25 10:50:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|750
1621939850000|2021-05-25 10:50:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|60
1621939860000|2021-05-25 10:51:00|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|369
1621939870000|2021-05-25 10:51:10|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3898|410
1621939880000|2021-05-25 10:51:20|3898|3897.5|3898|3897.5|3898|3897.5|3897.5|3897|227
1621939950000|2021-05-25 10:52:30|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|90
1621939970000|2021-05-25 10:52:50|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|116
1621939980000|2021-05-25 10:53:00|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|759
1621939990000|2021-05-25 10:53:10|3897.5|3897|3897.5|3897|3898|3897.5|3897|3896.5|1397
1621940000000|2021-05-25 10:53:20|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897|236
1621940020000|2021-05-25 10:53:40|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|623
1621940030000|2021-05-25 10:53:50|3899.5|3898|3899.5|3898.5|3899.5|3899|3899.5|3898|72
1621940050000|2021-05-25 10:54:10|3899|3899|3900|3899|3900|3899|3899|3899|0
1621940060000|2021-05-25 10:54:20|3900.5|3899.5|3901|3900|3901|3900|3900.5|3899.5|482
1621940070000|2021-05-25 10:54:30|3900.5||3900.5||3900.5||3900.5||0
1621940080000|2021-05-25 10:54:40|3901|3900.5|3901|3900|3901.5|3900.5|3900.5|3900|865
1621940090000|2021-05-25 10:54:50|3900.5||3901||3901||3900.5||0
1621940100000|2021-05-25 10:55:00|3900.5|3900.5|3901|3900|3901|3900.5|3900.5|3900|206
1621940110000|2021-05-25 10:55:10|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|76
1621940120000|2021-05-25 10:55:20|3902|3901|3902|3901.5|3902.5|3901.5|3902|3901|160
1621940130000|2021-05-25 10:55:30|3902.5|3901|3901|3900.5|3902.5|3901|3901|3900.5|100
1621940140000|2021-05-25 10:55:40|3901.5|3901|3901.5|3901|3902|3901|3901.5|3901|171
1621940160000|2021-05-25 10:56:00|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|443
1621940170000|2021-05-25 10:56:10|3901|3901|3901|3900.5|3901|3901|3901|3900.5|65
1621940200000|2021-05-25 10:56:40|3900.5|3900|3900|3899|3900.5|3900|3900|3899|111
1621940220000|2021-05-25 10:57:00|3899.5|3898.5|3899|3898.5|3899.5|3898.5|3898.5|3898|250
1621940230000|2021-05-25 10:57:10||3898||3898.5||3898.5||3898|0
1621940240000|2021-05-25 10:57:20||3898||3898||3898.5||3898|0
1621940250000|2021-05-25 10:57:30|3898.5|3897.5|3898|3897|3898.5|3897.5|3898|3897|362
1621940270000|2021-05-25 10:57:50|3897.5|3897.5|3897.5|3897|3897.5|3897.5|3897.5|3897|90
1621940280000|2021-05-25 10:58:00|3897|3896.5|3897|3896|3897|3896.5|3897|3896|268
1621940290000|2021-05-25 10:58:10|3896.5|3896.5|3896.5|3896|3896.5|3896.5|3896.5|3896|0
1621940310000|2021-05-25 10:58:30|3896|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|308
1621940320000|2021-05-25 10:58:40|3895.5|3895|3896|3895|3896|3895|3895.5|3895|0
1621940330000|2021-05-25 10:58:50|3895.5|3895.5|3895.5|3895|3895.5|3895.5|3895.5|3895|230
1621940340000|2021-05-25 10:59:00|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|308
1621940350000|2021-05-25 10:59:10|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|652
1621940360000|2021-05-25 10:59:20|3895|3894.5|3895|3894|3895.5|3894.5|3895|3894|338
1621940370000|2021-05-25 10:59:30|3894.5|3893.5|3895|3894.5|3895|3894.5|3894.5|3893.5|545
1621940380000|2021-05-25 10:59:40|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893|410
1621940390000|2021-05-25 10:59:50|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|105
1621940400000|2021-05-25 11:00:00|3892.5|3892|3893.5|3892.5|3893.5|3893|3892.5|3892|711
1621940410000|2021-05-25 11:00:10|||||||||10
1621940420000|2021-05-25 11:00:20|3893||3893||3893||3893||0
1621940430000|2021-05-25 11:00:30|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|308
1621940440000|2021-05-25 11:00:40|3894||3893.5||3894||3893.5||922
1621940480000|2021-05-25 11:01:20|3893|3892.5|3893.5|3893|3894|3893.5|3893|3892|1705
1621940500000|2021-05-25 11:01:40|3894||3893.5||3894||3893.5||65
1621940520000|2021-05-25 11:02:00|3893|3892.5|3891.5|3890.5|3893|3892.5|3891.5|3890.5|1602
1621940530000|2021-05-25 11:02:10|3891|3891|3891.5|3891|3891.5|3891|3891|3891|150
1621940540000|2021-05-25 11:02:20|3892|3891.5|3892|3891|3892|3891.5|3892|3891|109
1621940550000|2021-05-25 11:02:30|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891.5|3890.5|1057
1621940560000|2021-05-25 11:02:40||3891||3891||3891||3891|0
1621940570000|2021-05-25 11:02:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|477
1621940600000|2021-05-25 11:03:20|3891.5|3891|3892|3891.5|3892|3891.5|3891|3890.5|347
1621940610000|2021-05-25 11:03:30||3891||3891.5||3891.5||3891|0
1621940620000|2021-05-25 11:03:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|583
1621940630000|2021-05-25 11:03:50|3892||3892||3892||3892||0
1621940640000|2021-05-25 11:04:00|3892.5|3891.5|3891.5|3891|3892.5|3892|3891.5|3891|1730
1621940660000|2021-05-25 11:04:20|3892||3891.5||3892||3891.5||1168
1621940670000|2021-05-25 11:04:30|3892|3891.5|3893.5|3893|3894|3893.5|3891.5|3891.5|1698
1621940680000|2021-05-25 11:04:40|3894|3893.5|3894|3893|3894|3893.5|3894|3893|182
1621940690000|2021-05-25 11:04:50|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893|658
1621940700000|2021-05-25 11:05:00|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|457
1621940730000|2021-05-25 11:05:30|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|91
1621940740000|2021-05-25 11:05:40|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|90
1621940750000|2021-05-25 11:05:50|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|150
1621940760000|2021-05-25 11:06:00|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|243
1621940770000|2021-05-25 11:06:10|3894.5||3894.5||3894.5||3894.5||0
1621940780000|2021-05-25 11:06:20|3894|3894|3894.5|3894|3894.5|3894|3894|3893.5|90
1621940820000|2021-05-25 11:07:00|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893.5|192
1621940830000|2021-05-25 11:07:10|3895|3894|3895.5|3895|3895.5|3895|3895|3894|1195
1621940840000|2021-05-25 11:07:20|3896|3894.5|3897|3896|3897|3896.5|3896|3894.5|188
1621940850000|2021-05-25 11:07:30|3897.5|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|72
1621940870000|2021-05-25 11:07:50|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|95
1621940890000|2021-05-25 11:08:10|3897.5|3897|3897.5|3897|3898|3897|3897.5|3897|679
1621940900000|2021-05-25 11:08:20|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897|823
1621940920000|2021-05-25 11:08:40|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|197
1621940930000|2021-05-25 11:08:50|3898|3897.5|3898.5|3898|3899|3898|3898|3897.5|499
1621940940000|2021-05-25 11:09:00|3899|3897.5|3898.5|3898|3899|3898.5|3898.5|3897.5|150
1621940950000|2021-05-25 11:09:10|3899||3898.5||3899||3898.5||199
1621940970000|2021-05-25 11:09:30|3899||3898.5||3899||3898.5||2
1621940990000|2021-05-25 11:09:50|||||||||100
1621941000000|2021-05-25 11:10:00|3898|3897.5|3897.5|3897|3898|3897.5|3897.5|3896.5|532
1621941010000|2021-05-25 11:10:10|3898|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|118
1621941020000|2021-05-25 11:10:20|3897|3896.5|3897.5|3897|3898|3897|3897|3896|338
1621941030000|2021-05-25 11:10:30|3898||3898||3898||3897.5||2
1621941040000|2021-05-25 11:10:40|3897.5|3897.5|3898|3897|3898|3897.5|3897.5|3897|81
1621941050000|2021-05-25 11:10:50||3897.5||3897.5||3897.5||3897.5|0
1621941060000|2021-05-25 11:11:00||3897||3897.5||3897.5||3897|0
1621941070000|2021-05-25 11:11:10||3897||3897.5||3897.5||3897|0
1621941080000|2021-05-25 11:11:20|3898.5|3898|3897.5|3897|3899|3898|3897.5|3896.5|1210
1621941090000|2021-05-25 11:11:30||3896.5||3897||3897||3896.5|0
1621941100000|2021-05-25 11:11:40|3897|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|126
1621941110000|2021-05-25 11:11:50|3896.5|3896|3895.5|3895|3897|3896|3895.5|3895|507
1621941120000|2021-05-25 11:12:00|3895|3894.5|3895.5|3895|3895.5|3895|3894.5|3894|2824
1621941140000|2021-05-25 11:12:20||3894.5||3894.5||3894.5||3894.5|0
1621941150000|2021-05-25 11:12:30|3895|3895|3894.5|3894|3895|3895|3894.5|3894|101
1621941170000|2021-05-25 11:12:50|3894|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|89
1621941180000|2021-05-25 11:13:00|3894.5|3894|3894.5|3893.5|3894.5|3894|3894.5|3893.5|156
1621941190000|2021-05-25 11:13:10|3895|3894|3896|3895.5|3896|3895.5|3895|3894|1689
1621941200000|2021-05-25 11:13:20|3896.5||3896.5||3896.5||3896||0
1621941210000|2021-05-25 11:13:30|3896|3895|3896|3895|3896|3895|3895.5|3894.5|241
1621941220000|2021-05-25 11:13:40|3896.5|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|137
1621941230000|2021-05-25 11:13:50|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|86
1621941240000|2021-05-25 11:14:00|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895|105
1621941250000|2021-05-25 11:14:10|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895|247
1621941260000|2021-05-25 11:14:20|3896.5|3895|3896.5|3895.5|3896.5|3896|3896.5|3895|109
1621941270000|2021-05-25 11:14:30||3896||3896||3896||3896|0
1621941280000|2021-05-25 11:14:40|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|84
1621941300000|2021-05-25 11:15:00|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|308
1621941310000|2021-05-25 11:15:10||3894.5||3895||3895||3894.5|0
1621941320000|2021-05-25 11:15:20|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|0
1621941330000|2021-05-25 11:15:30|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|62
1621941340000|2021-05-25 11:15:40|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|137
1621941350000|2021-05-25 11:15:50|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|0
1621941360000|2021-05-25 11:16:00||3894||3894||3894||3894|0
1621941370000|2021-05-25 11:16:10||3894.5||3894.5||3894.5||3894.5|0
1621941380000|2021-05-25 11:16:20|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3893.5|230
1621941390000|2021-05-25 11:16:30|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|265
1621941400000|2021-05-25 11:16:40|3895.5|3895|3896|3895|3896|3895|3895.5|3895|441
1621941410000|2021-05-25 11:16:50|3895.5|3895.5|3896.5|3895.5|3896.5|3895.5|3895.5|3895.5|64
1621941420000|2021-05-25 11:17:00|3896|3896|3896.5|3895.5|3897|3896|3896|3895.5|45
1621941430000|2021-05-25 11:17:10|3896||3896||3896||3896||0
1621941440000|2021-05-25 11:17:20|3896.5||3896.5||3896.5||3896.5||195
1621941450000|2021-05-25 11:17:30||3896||3896||3896||3896|0
1621941470000|2021-05-25 11:17:50|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|547
1621941480000|2021-05-25 11:18:00|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895|686
1621941490000|2021-05-25 11:18:10|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|131
1621941500000|2021-05-25 11:18:20|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|85
1621941510000|2021-05-25 11:18:30||3895.5||3896||3896||3895.5|228
1621941530000|2021-05-25 11:18:50|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|67
1621941540000|2021-05-25 11:19:00|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894|397
1621941550000|2021-05-25 11:19:10|3895.5|3895|3895.5|3895|3896|3895|3895.5|3894.5|114
1621941560000|2021-05-25 11:19:20|3896|3894.5|3896|3895.5|3896|3895.5|3896|3894.5|225
1621941570000|2021-05-25 11:19:30||3895||3895||3895||3895|0
1621941580000|2021-05-25 11:19:40|3895.5|3895.5|3896|3895|3896|3895.5|3895.5|3895|158
1621941600000|2021-05-25 11:20:00|3895.5||3895.5||3896||3895.5||0
1621941620000|2021-05-25 11:20:20|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893.5|291
1621941640000|2021-05-25 11:20:40||3893||3893||3893.5||3893|0
1621941650000|2021-05-25 11:20:50|3893.5|3893.5|3894|3893.5|3894|3893.5|3893.5|3892.5|917
1621941660000|2021-05-25 11:21:00|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|840
1621941680000|2021-05-25 11:21:20|||||||||30
1621941690000|2021-05-25 11:21:30|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|906
1621941710000|2021-05-25 11:21:50|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|398
1621941720000|2021-05-25 11:22:00|3894.5|3894|3894.5|3893.5|3894.5|3894|3894|3893.5|423
1621941730000|2021-05-25 11:22:10|3895|3894|3894.5|3894|3895.5|3895|3894.5|3893.5|1224
1621941740000|2021-05-25 11:22:20|3895||3895||3895||3895||0
1621941750000|2021-05-25 11:22:30||3894.5||3894.5||3894.5||3894.5|0
1621941760000|2021-05-25 11:22:40|3894.5|3894|3894.5|3894|3895|3894|3894.5|3894|403
1621941790000|2021-05-25 11:23:10|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|409
1621941800000|2021-05-25 11:23:20|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|1053
1621941810000|2021-05-25 11:23:30|||||||||30
1621941830000|2021-05-25 11:23:50|||||||||234
1621941840000|2021-05-25 11:24:00|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|150
1621941860000|2021-05-25 11:24:20|3893.5|3893|3893.5|3893|3894|3893.5|3893.5|3893|431
1621941870000|2021-05-25 11:24:30|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|129
1621941880000|2021-05-25 11:24:40|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|730
1621941890000|2021-05-25 11:24:50|3893.5|3893|3893.5|3893|3893.5|3893|3893|3893|0
1621941920000|2021-05-25 11:25:20|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|0
1621941930000|2021-05-25 11:25:30|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|199
1621941940000|2021-05-25 11:25:40|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|862
1621941960000|2021-05-25 11:26:00|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|111
1621941990000|2021-05-25 11:26:30|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|5
1621942000000|2021-05-25 11:26:40||3891.5||3891.5||3891.5||3891|0
1621942010000|2021-05-25 11:26:50|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|69
1621942020000|2021-05-25 11:27:00|3891.5|3891|3892|3891|3892|3891.5|3891.5|3890.5|1631
1621942030000|2021-05-25 11:27:10|3891.5||3891.5||3891.5||3891.5||0
1621942040000|2021-05-25 11:27:20|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|112
1621942050000|2021-05-25 11:27:30|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889|4498
1621942060000|2021-05-25 11:27:40|||||||||855
1621942070000|2021-05-25 11:27:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|215
1621942080000|2021-05-25 11:28:00|||||||||154
1621942090000|2021-05-25 11:28:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|1444
1621942100000|2021-05-25 11:28:20|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3891|225
1621942110000|2021-05-25 11:28:30|||||||||251
1621942140000|2021-05-25 11:29:00|||||||||124
1621942150000|2021-05-25 11:29:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|1669
1621942160000|2021-05-25 11:29:20|||||||||220
1621942180000|2021-05-25 11:29:40|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|827
1621942200000|2021-05-25 11:30:00|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|857
1621942210000|2021-05-25 11:30:10|||||||||11
1621942240000|2021-05-25 11:30:40|3891.5|3891|3891.5|3891|3892|3891|3891.5|3890.5|687
1621942250000|2021-05-25 11:30:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|421
1621942260000|2021-05-25 11:31:00|3892.5|3891|3892.5|3892|3892.5|3892|3892|3891|887
1621942270000|2021-05-25 11:31:10|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891|34
1621942280000|2021-05-25 11:31:20|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|463
1621942300000|2021-05-25 11:31:40||3891||3891||3891.5||3891|150
1621942310000|2021-05-25 11:31:50|3892.5|3891.5|3893|3892.5|3893|3892.5|3892.5|3891.5|823
1621942320000|2021-05-25 11:32:00||3892||3892||3892.5||3892|0
1621942330000|2021-05-25 11:32:10||3892.5||3892.5||3892.5||3892.5|32
1621942350000|2021-05-25 11:32:30||3892||3892||3892||3892|100
1621942360000|2021-05-25 11:32:40|3892.5|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891|86
1621942370000|2021-05-25 11:32:50|3891.5|3891|3892|3891|3892|3891.5|3891.5|3890.5|194
1621942380000|2021-05-25 11:33:00||3891.5||3891||3891.5||3891|0
1621942390000|2021-05-25 11:33:10|3891.5|3890.5|3891|3890|3891.5|3891|3891|3890|866
1621942410000|2021-05-25 11:33:30||3890.5||3890.5||3890.5||3890.5|0
1621942420000|2021-05-25 11:33:40|3890.5|3890|3890.5|3890|3890.5|3890.5|3890.5|3890|906
1621942430000|2021-05-25 11:33:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|150
1621942440000|2021-05-25 11:34:00|3889.5|3889|3891|3890.5|3891|3890.5|3889.5|3889|980
1621942450000|2021-05-25 11:34:10|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|459
1621942460000|2021-05-25 11:34:20|3892|3891.5|3891.5|3891|3892.5|3891.5|3891.5|3891|278
1621942470000|2021-05-25 11:34:30|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|259
1621942480000|2021-05-25 11:34:40|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|183
1621942490000|2021-05-25 11:34:50|3891||3891||3891||3891||27
1621942500000|2021-05-25 11:35:00|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889|97
1621942510000|2021-05-25 11:35:10||3889||3889.5||3889.5||3889|130
1621942520000|2021-05-25 11:35:20|||||||||278
1621942530000|2021-05-25 11:35:30|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|286
1621942540000|2021-05-25 11:35:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|367
1621942550000|2021-05-25 11:35:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|139
1621942560000|2021-05-25 11:36:00|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|104
1621942570000|2021-05-25 11:36:10|3890||3890||3890||3890||0
1621942580000|2021-05-25 11:36:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|215
1621942590000|2021-05-25 11:36:30|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888|716
1621942600000|2021-05-25 11:36:40|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|470
1621942610000|2021-05-25 11:36:50||3889||3889.5||3889.5||3889|928
1621942620000|2021-05-25 11:37:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|212
1621942630000|2021-05-25 11:37:10|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|281
1621942640000|2021-05-25 11:37:20|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|207
1621942650000|2021-05-25 11:37:30|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|709
1621942660000|2021-05-25 11:37:40|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|288
1621942680000|2021-05-25 11:38:00|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|388
1621942720000|2021-05-25 11:38:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|605
1621942730000|2021-05-25 11:38:50|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|338
1621942740000|2021-05-25 11:39:00|||||||||50
1621942790000|2021-05-25 11:39:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|556
1621942800000|2021-05-25 11:40:00|||||||||25
1621942830000|2021-05-25 11:40:30|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|615
1621942840000|2021-05-25 11:40:40|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|207
1621942850000|2021-05-25 11:40:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|146
1621942880000|2021-05-25 11:41:20|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|749
1621942890000|2021-05-25 11:41:30|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|1000
1621942900000|2021-05-25 11:41:40|||||||||200
1621942940000|2021-05-25 11:42:20|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|354
1621942950000|2021-05-25 11:42:30|3889|3887.5|3889|3888.5|3889|3888.5|3889|3887.5|2207
1621942960000|2021-05-25 11:42:40|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|97
1621942970000|2021-05-25 11:42:50|3888|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|453
1621942980000|2021-05-25 11:43:00|||||||||150
1621942990000|2021-05-25 11:43:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|497
1621943000000|2021-05-25 11:43:20|3888|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|595
1621943010000|2021-05-25 11:43:30|3888.5|3888|3889|3888.5|3889.5|3888.5|3888.5|3888|761
1621943020000|2021-05-25 11:43:40|3889.5||3889||3889.5||3889||0
1621943030000|2021-05-25 11:43:50|3889.5|3889|3889.5|3889|3889.5|3889|3889|3888.5|196
1621943040000|2021-05-25 11:44:00|||||||||104
1621943050000|2021-05-25 11:44:10|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|979
1621943060000|2021-05-25 11:44:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|457
1621943070000|2021-05-25 11:44:30|||||||||43
1621943090000|2021-05-25 11:44:50|||||||||12
1621943100000|2021-05-25 11:45:00|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888|647
1621943110000|2021-05-25 11:45:10|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|507
1621943120000|2021-05-25 11:45:20|3889.5|3889|3889.5|3889|3889.5|3889.5|3889.5|3889|62
1621943140000|2021-05-25 11:45:40|3890|3889.5|3891|3890|3891|3890|3890|3889.5|835
1621943150000|2021-05-25 11:45:50|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|169
1621943160000|2021-05-25 11:46:00|3891.5|3890.5|3891|3890.5|3891.5|3891|3891|3890.5|1932
1621943190000|2021-05-25 11:46:30|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|749
1621943220000|2021-05-25 11:47:00|3891|3890.5|3890.5|3889.5|3891|3890.5|3890|3889.5|1024
1621943230000|2021-05-25 11:47:10|3890||3890||3890||3890||0
1621943240000|2021-05-25 11:47:20|||||||||100
1621943250000|2021-05-25 11:47:30|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|0
1621943260000|2021-05-25 11:47:40||3889||3889||3889||3889|0
1621943300000|2021-05-25 11:48:20|||||||||46
1621943310000|2021-05-25 11:48:30||3888.5||3888.5||3889||3888.5|0
1621943320000|2021-05-25 11:48:40||3889||3889||3889||3889|0
1621943330000|2021-05-25 11:48:50||3888.5||3888.5||3888.5||3888.5|54
1621943340000|2021-05-25 11:49:00|3889|3888|3889|3888.5|3889|3888.5|3889|3888|0
1621943350000|2021-05-25 11:49:10|||||||||38
1621943360000|2021-05-25 11:49:20|3888.5|3888|3888.5|3888|3889|3888.5|3888.5|3888|272
1621943370000|2021-05-25 11:49:30||3887.5||3888||3888||3887.5|739
1621943380000|2021-05-25 11:49:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|141
1621943410000|2021-05-25 11:50:10|||||||||500
1621943420000|2021-05-25 11:50:20|3888.5|3888|3890|3889.5|3890|3889.5|3888.5|3888|2405
1621943440000|2021-05-25 11:50:40|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|219
1621943450000|2021-05-25 11:50:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|125
1621943470000|2021-05-25 11:51:10|3889.5|3889|3889.5|3889|3889.5|3889|3889|3888.5|295
1621943480000|2021-05-25 11:51:20|3890|3889.5|3890|3889.5|3890.5|3890|3890|3889|848
1621943500000|2021-05-25 11:51:40|||||||||500
1621943510000|2021-05-25 11:51:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|366
1621943520000|2021-05-25 11:52:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|686
1621943540000|2021-05-25 11:52:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|301
1621943550000|2021-05-25 11:52:30|3891|3889.5|3890|3889.5|3891|3889.5|3889.5|3889|813
1621943580000|2021-05-25 11:53:00|3889.5|3889|3891|3890.5|3891.5|3890.5|3889.5|3889|1330
1621943590000|2021-05-25 11:53:10|||||||||128
1621943600000|2021-05-25 11:53:20|3890.5|3890|3891|3890|3891|3890|3890.5|3890|59
1621943610000|2021-05-25 11:53:30|||||||||14
1621943620000|2021-05-25 11:53:40|3890.5||3890.5||3890.5||3890.5||0
1621943640000|2021-05-25 11:54:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|346
1621943650000|2021-05-25 11:54:10|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|493
1621943670000|2021-05-25 11:54:30|||||||||453
1621943700000|2021-05-25 11:55:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|448
1621943710000|2021-05-25 11:55:10|||||||||300
1621943730000|2021-05-25 11:55:30|3890.5||3890||3890.5||3890||918
1621943740000|2021-05-25 11:55:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|27
1621943750000|2021-05-25 11:55:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|205
1621943760000|2021-05-25 11:56:00||3889||3889||3889||3889|0
1621943770000|2021-05-25 11:56:10|3889.5||3889.5||3889.5||3889.5||200
1621943780000|2021-05-25 11:56:20|3889|3888.5|3889|3888.5|3889|3889|3889|3888.5|1599
1621943790000|2021-05-25 11:56:30||3888||3888.5||3888.5||3888|258
1621943800000|2021-05-25 11:56:40||3888||3888.5||3888.5||3888|113
1621943810000|2021-05-25 11:56:50|||||||||16
1621943820000|2021-05-25 11:57:00|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|991
1621943830000|2021-05-25 11:57:10||3887||3887||3887||3887|0
1621943840000|2021-05-25 11:57:20|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|1121
1621943850000|2021-05-25 11:57:30|3888|3887|3888|3887.5|3888|3887.5|3888|3887|524
1621943860000|2021-05-25 11:57:40|||||||||545
1621943870000|2021-05-25 11:57:50|||||||||44
1621943880000|2021-05-25 11:58:00|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|951
1621943910000|2021-05-25 11:58:30|||||||||96
1621943920000|2021-05-25 11:58:40|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|487
1621943930000|2021-05-25 11:58:50|||||||||48
1621943950000|2021-05-25 11:59:10|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|318
1621943970000|2021-05-25 11:59:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|832
1621944000000|2021-05-25 12:00:00|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|473
1621944010000|2021-05-25 12:00:10|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|529
1621944020000|2021-05-25 12:00:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|125
1621944040000|2021-05-25 12:00:40|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|785
1621944060000|2021-05-25 12:01:00|3889.5|3889|3891|3890.5|3891|3890.5|3889.5|3889|1049
1621944070000|2021-05-25 12:01:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|196
1621944080000|2021-05-25 12:01:20|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|40
1621944090000|2021-05-25 12:01:30|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|450
1621944100000|2021-05-25 12:01:40|3891|3890|3890.5|3890|3891|3890|3890.5|3890|0
1621944140000|2021-05-25 12:02:20|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3888.5|1145
1621944150000|2021-05-25 12:02:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|0
1621944170000|2021-05-25 12:02:50|3890|3889.5|3890|3889|3890|3889.5|3890|3889|137
1621944180000|2021-05-25 12:03:00|3890.5|3889.5|3890.5|3889.5|3890.5|3890|3890.5|3889|690
1621944190000|2021-05-25 12:03:10||3890||3889.5||3890||3889.5|0
1621944200000|2021-05-25 12:03:20|3890||3890||3890||3890||26
1621944240000|2021-05-25 12:04:00|||||||||70
1621944270000|2021-05-25 12:04:30|3890.5|3889|3890.5|3890|3890.5|3890|3890.5|3889|1751
1621944300000|2021-05-25 12:05:00|||||||||22
1621944320000|2021-05-25 12:05:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|795
1621944330000|2021-05-25 12:05:30|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1714
1621944350000|2021-05-25 12:05:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|437
1621944370000|2021-05-25 12:06:10|3891.5||3891.5||3891.5||3891.5||236
1621944410000|2021-05-25 12:06:50|3891|3891|3891|3890.5|3891|3891|3891|3890.5|300
1621944470000|2021-05-25 12:07:50|||||||||19
1621944490000|2021-05-25 12:08:10||3890||3890.5||3890.5||3890|490
1621944500000|2021-05-25 12:08:20|3891.5|3891|3891.5|3891|3891.5|3891|3891|3890.5|2350
1621944510000|2021-05-25 12:08:30|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|376
1621944530000|2021-05-25 12:08:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|611
1621944540000|2021-05-25 12:09:00|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|132
1621944550000|2021-05-25 12:09:10|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|332
1621944570000|2021-05-25 12:09:30|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|202
1621944580000|2021-05-25 12:09:40|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3891.5|250
1621944610000|2021-05-25 12:10:10|||||||||134
1621944630000|2021-05-25 12:10:30|||||||||100
1621944640000|2021-05-25 12:10:40|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|349
1621944650000|2021-05-25 12:10:50|3891.5|3891|3890.5|3890|3891.5|3891|3890.5|3890|342
1621944660000|2021-05-25 12:11:00|||||||||183
1621944670000|2021-05-25 12:11:10|3891|3889.5|3891|3890.5|3891|3890.5|3891|3889.5|237
1621944690000|2021-05-25 12:11:30|3890.5|3890|3890|3889.5|3890.5|3890|3889.5|3889|31
1621944700000|2021-05-25 12:11:40|3890.5|3889|3890.5|3890|3890.5|3890|3890.5|3889|259
1621944710000|2021-05-25 12:11:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|82
1621944720000|2021-05-25 12:12:00|||||||||415
1621944730000|2021-05-25 12:12:10|3889.5|3889|3890|3889|3890|3889|3889.5|3889|102
1621944740000|2021-05-25 12:12:20|3889.5||3889.5||3890||3889.5||163
1621944750000|2021-05-25 12:12:30|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|3540
1621944760000|2021-05-25 12:12:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1459
1621944770000|2021-05-25 12:12:50|||||||||100
1621944780000|2021-05-25 12:13:00||3890.5||3891||3891||3890.5|629
1621944800000|2021-05-25 12:13:20|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|305
1621944810000|2021-05-25 12:13:30|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|249
1621944820000|2021-05-25 12:13:40|3890.5|3889.5|3890|3889|3890.5|3889.5|3890|3889|917
1621944830000|2021-05-25 12:13:50||3889.5||3889.5||3889.5||3889.5|329
1621944840000|2021-05-25 12:14:00||3889||3889||3889.5||3889|0
1621944850000|2021-05-25 12:14:10|3890.5|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|2268
1621944860000|2021-05-25 12:14:20|||||||||449
1621944870000|2021-05-25 12:14:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|565
1621944890000|2021-05-25 12:14:50|3891|3890.5|3890.5|3889.5|3891|3890.5|3890.5|3889.5|176
1621944900000|2021-05-25 12:15:00|3890|3890|3890.5|3890|3890.5|3890|3890|3890|365
1621944930000|2021-05-25 12:15:30|||||||||33
1621944940000|2021-05-25 12:15:40||3889.5||3890||3890||3889.5|82
1621944950000|2021-05-25 12:15:50|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|311
1621944960000|2021-05-25 12:16:00|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|514
1621944970000|2021-05-25 12:16:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|544
1621944980000|2021-05-25 12:16:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|100
1621944990000|2021-05-25 12:16:30|||||||||11
1621945000000|2021-05-25 12:16:40|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|695
1621945010000|2021-05-25 12:16:50||3891||3891.5||3891.5||3891|538
1621945020000|2021-05-25 12:17:00|3892.5|3892|3892.5|3891.5|3893|3892|3892|3891.5|1437
1621945030000|2021-05-25 12:17:10|3893|3892|3893.5|3892.5|3893.5|3892.5|3893|3892|245
1621945040000|2021-05-25 12:17:20|3893||3893||3893||3893||0
1621945050000|2021-05-25 12:17:30|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3892|1410
1621945060000|2021-05-25 12:17:40|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|27
1621945080000|2021-05-25 12:18:00|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|600
1621945090000|2021-05-25 12:18:10|3892.5|3892|3892|3891|3892.5|3892|3891.5|3891|562
1621945100000|2021-05-25 12:18:20|3891.5|3891.5|3892|3891|3892|3891.5|3891.5|3891|145
1621945120000|2021-05-25 12:18:40|3891.5|3891.5|3891|3890|3892|3891.5|3891|3890|968
1621945130000|2021-05-25 12:18:50|3890.5||3890.5||3890.5||3890.5||0
1621945140000|2021-05-25 12:19:00|3890|3889.5|3890|3889|3890|3889.5|3890|3889|211
1621945150000|2021-05-25 12:19:10|3889.5|3889.5|3890.5|3890|3890.5|3890|3889.5|3889|1117
1621945160000|2021-05-25 12:19:20|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888|4949
1621945170000|2021-05-25 12:19:30|||||||||29
1621945180000|2021-05-25 12:19:40|||||||||263
1621945190000|2021-05-25 12:19:50|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|92
1621945200000|2021-05-25 12:20:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|127
1621945210000|2021-05-25 12:20:10|3888|3887.5|3885|3884.5|3888|3887.5|3884.5|3883.5|5904
1621945220000|2021-05-25 12:20:20|3885.5|3884|3885.5|3885|3886|3885.5|3885|3884|4513
1621945230000|2021-05-25 12:20:30|3886|3885.5|3886|3885|3886.5|3886|3885.5|3885|2010
1621945240000|2021-05-25 12:20:40|3885.5|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|210
1621945250000|2021-05-25 12:20:50|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|329
1621945280000|2021-05-25 12:21:20|||||||||150
1621945290000|2021-05-25 12:21:30|3887.5|3886|3887.5|3887|3887.5|3887|3887.5|3886|5920
1621945300000|2021-05-25 12:21:40|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|1730
1621945310000|2021-05-25 12:21:50|||||||||201
1621945320000|2021-05-25 12:22:00|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|935
1621945330000|2021-05-25 12:22:10|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|784
1621945340000|2021-05-25 12:22:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|110
1621945350000|2021-05-25 12:22:30|||||||||69
1621945370000|2021-05-25 12:22:50|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3887|1143
1621945380000|2021-05-25 12:23:00|3887|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|844
1621945390000|2021-05-25 12:23:10|3887.5||3887||3887.5||3887||0
1621945400000|2021-05-25 12:23:20|||||||||200
1621945440000|2021-05-25 12:24:00|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|208
1621945450000|2021-05-25 12:24:10|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|443
1621945460000|2021-05-25 12:24:20|||||||||220
1621945470000|2021-05-25 12:24:30|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|262
1621945490000|2021-05-25 12:24:50|3885.5|3885|3885|3884.5|3886|3885|3885|3884.5|1224
1621945500000|2021-05-25 12:25:00|3884.5|3884|3885|3884|3885|3884.5|3884.5|3883.5|1816
1621945510000|2021-05-25 12:25:10|3884.5|3884.5|3884.5|3884|3884.5|3884.5|3884.5|3884|0
1621945520000|2021-05-25 12:25:20|3885|3884.5|3886.5|3886|3889.5|3888.5|3885|3884.5|31222
1621945530000|2021-05-25 12:25:30|3886|3885.5|3885.5|3885|3886.5|3885.5|3885.5|3884.5|706
1621945550000|2021-05-25 12:25:50|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|464
1621945560000|2021-05-25 12:26:00|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|2030
1621945580000|2021-05-25 12:26:20|3885|3884.5|3885|3884.5|3885|3884.5|3884|3883.5|1132
1621945590000|2021-05-25 12:26:30|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|257
1621945600000|2021-05-25 12:26:40||3883.5||3884||3884||3883.5|305
1621945610000|2021-05-25 12:26:50|3884|3883.5|3884|3883|3884|3883.5|3884|3883|134
1621945620000|2021-05-25 12:27:00|3883.5|3882.5|3882|3881.5|3883.5|3882.5|3882|3881.5|2447
1621945630000|2021-05-25 12:27:10|3881.5|3881|3880.5|3879.5|3881.5|3881|3880|3879.5|3275
1621945640000|2021-05-25 12:27:20|3880|3879|3880|3879.5|3880|3879.5|3880|3879|194
1621945650000|2021-05-25 12:27:30|3880.5|3879|3879.5|3879|3880.5|3879|3879|3878|3026
1621945660000|2021-05-25 12:27:40|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|493
1621945670000|2021-05-25 12:27:50|3879.5|3879|3879.5|3879|3880|3879|3879.5|3879|753
1621945680000|2021-05-25 12:28:00|3880|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|1299
1621945690000|2021-05-25 12:28:10|||||||||947
1621945700000|2021-05-25 12:28:20|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878.5|471
1621945710000|2021-05-25 12:28:30|3879.5|3879|3880|3879|3881|3880.5|3879|3879|1967
1621945720000|2021-05-25 12:28:40|3879.5|3879.5|3879|3878.5|3880|3879.5|3879|3878.5|54
1621945730000|2021-05-25 12:28:50|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|225
1621945740000|2021-05-25 12:29:00|3879.5|3879|3879|3878|3879.5|3879|3879|3878|420
1621945750000|2021-05-25 12:29:10|3880|3878.5|3882.5|3881.5|3884|3883.5|3879.5|3878.5|12246
1621945760000|2021-05-25 12:29:20|3882|3881|3883.5|3882.5|3885|3883.5|3881.5|3880.5|7189
1621945770000|2021-05-25 12:29:30|3883||3883.5||3883.5||3883||0
1621945780000|2021-05-25 12:29:40||3883||3883||3883||3883|0
1621945790000|2021-05-25 12:29:50|3884|3882.5|3884|3883.5|3885.5|3884.5|3884|3882.5|2491
1621945800000|2021-05-25 12:30:00|3884.5|3884|3886.5|3885.5|3886.5|3885.5|3884.5|3884|809
1621945810000|2021-05-25 12:30:10|3886|3885|3885.5|3885|3886|3885|3885|3884.5|574
1621945820000|2021-05-25 12:30:20|3886|3884.5|3885.5|3885|3886|3885|3885.5|3884.5|565
1621945830000|2021-05-25 12:30:30|3885|3884.5|3885|3884.5|3886|3885|3885|3884.5|755
1621945840000|2021-05-25 12:30:40|3884.5|3884|3885|3884.5|3885.5|3884.5|3884.5|3884|337
1621945850000|2021-05-25 12:30:50|3884.5|3884|3885|3884|3885|3884.5|3884.5|3883.5|1255
1621945860000|2021-05-25 12:31:00|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884.5|3883.5|883
1621945870000|2021-05-25 12:31:10|3884|3883|3883.5|3883|3884|3883|3883.5|3882.5|1531
1621945880000|2021-05-25 12:31:20|3883|3882.5|3882|3881.5|3883|3882.5|3882|3881.5|151
1621945900000|2021-05-25 12:31:40||3881||3881.5||3881.5||3881|0
1621945910000|2021-05-25 12:31:50|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|198
1621945930000|2021-05-25 12:32:10|3880.5|3880|3881|3880|3885|3883.5|3880.5|3879.5|14463
1621945940000|2021-05-25 12:32:20|3880.5||3880.5||3880.5||3880.5||0
1621945950000|2021-05-25 12:32:30|3880|3879.5|3879.5|3879|3880.5|3880|3879.5|3878.5|2921
1621945960000|2021-05-25 12:32:40|3880|3878.5|3879|3878.5|3880|3878.5|3879|3878.5|97
1621945970000|2021-05-25 12:32:50||3878||3878.5||3878.5||3878|0
1621945980000|2021-05-25 12:33:00|3879.5|3879|3880.5|3879.5|3880.5|3879.5|3879.5|3879|1230
1621945990000|2021-05-25 12:33:10|3881|3880|3881.5|3881|3882|3881|3881|3880|432
1621946010000|2021-05-25 12:33:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|249
1621946020000|2021-05-25 12:33:40|3880.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3880|482
1621946050000|2021-05-25 12:34:10|||||||||14
1621946060000|2021-05-25 12:34:20|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|88
1621946080000|2021-05-25 12:34:40|||||||||352
1621946090000|2021-05-25 12:34:50|3881|3880.5|3883.5|3882.5|3884|3883|3880.5|3880|2962
1621946100000|2021-05-25 12:35:00|3884|3883|3884.5|3884|3884.5|3884|3883.5|3882.5|647
1621946110000|2021-05-25 12:35:10|3885|3883.5|3883.5|3882.5|3885|3884|3883|3882.5|1936
1621946120000|2021-05-25 12:35:20|3884|3883|3884.5|3884|3884.5|3884|3884|3882.5|1400
1621946130000|2021-05-25 12:35:30||3883.5||3884||3884||3883.5|0
1621946140000|2021-05-25 12:35:40|||||||||78
1621946150000|2021-05-25 12:35:50|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|54
1621946160000|2021-05-25 12:36:00||3883||3883.5||3883.5||3883|470
1621946170000|2021-05-25 12:36:10|3884.5|3884|3884.5|3883.5|3884.5|3884|3884|3883.5|297
1621946180000|2021-05-25 12:36:20|3885|3884|3885.5|3885|3886|3885|3885|3884|1325
1621946190000|2021-05-25 12:36:30|3885|3884.5|3886|3885|3886|3885|3885|3884|694
1621946200000|2021-05-25 12:36:40|3885.5|3884.5|3886|3885|3886|3885.5|3885.5|3884.5|273
1621946210000|2021-05-25 12:36:50|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884.5|372
1621946220000|2021-05-25 12:37:00||3885||3885||3885||3885|0
1621946230000|2021-05-25 12:37:10||3884.5||3884.5||3884.5||3884.5|501
1621946240000|2021-05-25 12:37:20|3886|3885|3886.5|3886|3887|3886|3886|3885|2053
1621946250000|2021-05-25 12:37:30|3887|3886.5|3887|3886.5|3888|3887.5|3887|3886|1152
1621946260000|2021-05-25 12:37:40|3887.5|3887|3889|3888|3889|3888.5|3887|3887|1958
1621946270000|2021-05-25 12:37:50|3888.5|3888.5|3888.5|3888|3888.5|3888.5|3888|3887.5|924
1621946280000|2021-05-25 12:38:00||3887.5||3888||3888||3887.5|0
1621946290000|2021-05-25 12:38:10|3888|3887.5|3888|3887.5|3888.5|3887.5|3887.5|3887|894
1621946300000|2021-05-25 12:38:20|3887.5|3887|3887|3886|3887.5|3887|3886.5|3886|903
1621946320000|2021-05-25 12:38:40|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|499
1621946330000|2021-05-25 12:38:50|3885.5|3885|3885.5|3884.5|3885.5|3885|3885.5|3884.5|233
1621946350000|2021-05-25 12:39:10||3885||3884.5||3885||3884.5|0
1621946360000|2021-05-25 12:39:20||3885||3884.5||3885||3884.5|13
1621946370000|2021-05-25 12:39:30|3885||3885||3885||3885||0
1621946380000|2021-05-25 12:39:40|3884.5|3884|3885|3884|3885|3884|3884.5|3884|160
1621946390000|2021-05-25 12:39:50||3884.5||3884.5||3884.5||3884.5|0
1621946400000|2021-05-25 12:40:00|3884.5|3884|3885|3884|3885|3884.5|3884.5|3884|1107
1621946410000|2021-05-25 12:40:10||3884.5||3884.5||3884.5||3884.5|0
1621946420000|2021-05-25 12:40:20|3884.5|3884|3885|3884|3885|3884|3884.5|3884|169
1621946430000|2021-05-25 12:40:30||3884.5||3884.5||3884.5||3884.5|0
1621946440000|2021-05-25 12:40:40|||||||||1
1621946460000|2021-05-25 12:41:00|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|579
1621946470000|2021-05-25 12:41:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|631
1621946480000|2021-05-25 12:41:20|3884.5|3884|3885|3884|3885|3884|3884.5|3884|400
1621946490000|2021-05-25 12:41:30||3884.5||3884.5||3884.5||3884.5|0
1621946510000|2021-05-25 12:41:50|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883.5|1118
1621946540000|2021-05-25 12:42:20|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|1421
1621946560000|2021-05-25 12:42:40|3884|3883.5|3882.5|3882|3884|3883.5|3882.5|3882|879
1621946580000|2021-05-25 12:43:00|3883|3881.5|3883.5|3883|3883.5|3883|3882.5|3881.5|3888
1621946590000|2021-05-25 12:43:10|3883|3882.5|3883|3882.5|3883|3883|3882.5|3882|700
1621946600000|2021-05-25 12:43:20|||||||||259
1621946610000|2021-05-25 12:43:30|3883.5|3883|3883|3882|3883.5|3883|3882.5|3882|1680
1621946620000|2021-05-25 12:43:40|3882.5||3882.5||3883||3882.5||708
1621946630000|2021-05-25 12:43:50|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|1150
1621946640000|2021-05-25 12:44:00|3883|3882.5|3884|3883.5|3884|3883.5|3883|3882|574
1621946660000|2021-05-25 12:44:20|||||||||54
1621946670000|2021-05-25 12:44:30|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|69
1621946710000|2021-05-25 12:45:10|3884||3883.5||3884||3883.5||1075
1621946720000|2021-05-25 12:45:20|3883|3882.5|3883.5|3882.5|3883.5|3883|3882.5|3881.5|2073
1621946730000|2021-05-25 12:45:30|3884|3883|3883.5|3883|3884|3883|3883|3882.5|1378
1621946740000|2021-05-25 12:45:40|3884|3883.5|3884|3883|3884|3883.5|3884|3883|124
1621946750000|2021-05-25 12:45:50|3884.5|3883.5|3885|3884.5|3885|3884.5|3884.5|3883.5|1151
1621946760000|2021-05-25 12:46:00|3884.5|3884|3884.5|3884|3884.5|3884.5|3884.5|3883.5|355
1621946770000|2021-05-25 12:46:10|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|384
1621946780000|2021-05-25 12:46:20|3884||3884||3884||3884||200
1621946790000|2021-05-25 12:46:30|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|759
1621946800000|2021-05-25 12:46:40||3883.5||3884||3884||3883.5|0
1621946810000|2021-05-25 12:46:50|||||||||264
1621946830000|2021-05-25 12:47:10|3884|3883.5|3883.5|3882.5|3884|3883.5|3883.5|3882.5|305
1621946840000|2021-05-25 12:47:20|3883|3882|3881.5|3881|3883|3882|3881.5|3881|998
1621946860000|2021-05-25 12:47:40|3881|3880.5|3880.5|3880|3881|3881|3880.5|3880|338
1621946870000|2021-05-25 12:47:50|||||||||25
1621946880000|2021-05-25 12:48:00|3881|3880.5|3882|3881|3882|3881|3881|3880.5|1665
1621946890000|2021-05-25 12:48:10|3882.5|3881.5|3881.5|3881|3882.5|3882|3881.5|3881|806
1621946900000|2021-05-25 12:48:20|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|128
1621946910000|2021-05-25 12:48:30|3882||3882||3882||3882||0
1621946920000|2021-05-25 12:48:40|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|433
1621946930000|2021-05-25 12:48:50|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|284
1621946940000|2021-05-25 12:49:00||3880||3880||3880.5||3880|1
1621946950000|2021-05-25 12:49:10|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880|3879|894
1621946960000|2021-05-25 12:49:20|3880|3880|3881|3880|3881|3880.5|3880|3880|1071
1621946970000|2021-05-25 12:49:30|3880.5||3880.5||3881||3880.5||0
1621946980000|2021-05-25 12:49:40|3881|3880.5|3882|3881.5|3882.5|3882|3881|3880.5|616
1621946990000|2021-05-25 12:49:50|3882.5|3882|3883|3882|3883|3882|3882|3881.5|489
1621947000000|2021-05-25 12:50:00|3882.5|3882.5|3883|3882.5|3883.5|3883|3882.5|3882.5|317
1621947010000|2021-05-25 12:50:10|3883.5|3883|3882.5|3882|3884|3883|3882.5|3882|1058
1621947020000|2021-05-25 12:50:20|3883|3882.5|3883.5|3883|3883.5|3883|3882.5|3882.5|94
1621947030000|2021-05-25 12:50:30|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|82
1621947040000|2021-05-25 12:50:40|3883.5|3883|3883|3882.5|3884|3883|3883|3882.5|460
1621947060000|2021-05-25 12:51:00|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|602
1621947070000|2021-05-25 12:51:10|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|1047
1621947090000|2021-05-25 12:51:30|3882.5|3882|3882.5|3882|3882.5|3882.5|3882.5|3881.5|70
1621947100000|2021-05-25 12:51:40||3881.5||3882||3882||3881.5|0
1621947110000|2021-05-25 12:51:50|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|195
1621947120000|2021-05-25 12:52:00|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|91
1621947160000|2021-05-25 12:52:40|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|175
1621947180000|2021-05-25 12:53:00|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|802
1621947190000|2021-05-25 12:53:10|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|435
1621947200000|2021-05-25 12:53:20|3884|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|662
1621947210000|2021-05-25 12:53:30||3883||3883.5||3883.5||3883|381
1621947220000|2021-05-25 12:53:40|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|620
1621947230000|2021-05-25 12:53:50||3884||3883.5||3884||3883.5|0
1621947240000|2021-05-25 12:54:00||3884||3884||3884||3884|0
1621947250000|2021-05-25 12:54:10|3884|3883.5|3884|3883.5|3884|3884|3884|3883.5|40
1621947260000|2021-05-25 12:54:20|3883.5|3883|3883|3882|3883.5|3883|3883|3882|404
1621947270000|2021-05-25 12:54:30|3882.5|3882.5|3882|3881.5|3882.5|3882.5|3882|3881.5|131
1621947280000|2021-05-25 12:54:40|3881.5|3881|3881.5|3881|3881.5|3881.5|3881.5|3881|1178
1621947300000|2021-05-25 12:55:00|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|438
1621947310000|2021-05-25 12:55:10|3881.5|3881|3882.5|3882|3882.5|3882|3881.5|3881|703
1621947340000|2021-05-25 12:55:40|||||||||30
1621947360000|2021-05-25 12:56:00|3882|3881.5|3882|3881|3882|3881.5|3882|3881|518
1621947370000|2021-05-25 12:56:10|3881.5|3881.5|3881|3880.5|3881.5|3881.5|3880.5|3880|764
1621947380000|2021-05-25 12:56:20|3880.5|3880|3880.5|3880|3880.5|3880|3880|3879.5|600
1621947390000|2021-05-25 12:56:30|3880|3879.5|3881|3880.5|3881.5|3881|3879.5|3879|5512
1621947400000|2021-05-25 12:56:40|||||||||220
1621947410000|2021-05-25 12:56:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|771
1621947420000|2021-05-25 12:57:00|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|509
1621947430000|2021-05-25 12:57:10|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|132
1621947440000|2021-05-25 12:57:20|3880|3879.5|3881|3880.5|3881.5|3881|3880|3879.5|1960
1621947450000|2021-05-25 12:57:30|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|38
1621947460000|2021-05-25 12:57:40|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|199
1621947470000|2021-05-25 12:57:50|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|450
1621947480000|2021-05-25 12:58:00|3882.5|3882|3884|3883|3884|3883.5|3882.5|3882|467
1621947490000|2021-05-25 12:58:10|3883.5|3883.5|3883.5|3882.5|3883.5|3883.5|3883.5|3882.5|10
1621947500000|2021-05-25 12:58:20||3883||3883||3883||3882.5|80
1621947510000|2021-05-25 12:58:30||3882.5||3882.5||3882.5||3882.5|50
1621947530000|2021-05-25 12:58:50||3883||3883||3883||3883|0
1621947570000|2021-05-25 12:59:30|3884|3883.5|3885|3884|3885|3884|3884|3883.5|1385
1621947580000|2021-05-25 12:59:40|3884.5||3885||3885||3884.5||0
1621947590000|2021-05-25 12:59:50|3885.5|3884.5|3885.5|3885|3886|3885|3885.5|3884.5|199
1621947600000|2021-05-25 13:00:00|3885|3884.5|3885|3884.5|3885.5|3884.5|3885|3884.5|242
1621947610000|2021-05-25 13:00:10|3885.5||3885.5||3885.5||3885.5||266
1621947630000|2021-05-25 13:00:30|3886|3885.5|3887|3886.5|3887|3886.5|3886|3885.5|1339
1621947640000|2021-05-25 13:00:40|3887.5|3887|3888.5|3887.5|3888.5|3888|3887.5|3886.5|1671
1621947650000|2021-05-25 13:00:50|3888|3887|3886.5|3885.5|3888|3887.5|3886.5|3885.5|1296
1621947660000|2021-05-25 13:01:00|3886|3885|3885|3884.5|3886|3885|3885|3884.5|600
1621947680000|2021-05-25 13:01:20|3884.5|3884|3885|3884|3885|3884.5|3884.5|3884|410
1621947700000|2021-05-25 13:01:40|3885.5|3884.5|3886.5|3885.5|3887|3886|3885.5|3884.5|2586
1621947710000|2021-05-25 13:01:50|3887|3886|3886.5|3886|3887|3886|3886.5|3886|0
1621947720000|2021-05-25 13:02:00|3887|3886.5|3887.5|3887|3888|3887|3887|3886.5|445
1621947730000|2021-05-25 13:02:10|3888|3887.5|3888|3887|3888.5|3887.5|3888|3887|5
1621947740000|2021-05-25 13:02:20|3887.5|3886.5|3887|3886|3887.5|3886.5|3886.5|3886|356
1621947750000|2021-05-25 13:02:30|3886.5||3886.5||3887||3886.5||0
1621947760000|2021-05-25 13:02:40|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|419
1621947770000|2021-05-25 13:02:50|3886|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|100
1621947780000|2021-05-25 13:03:00|3885.5|3885|3885.5|3885|3886|3885.5|3885.5|3885|286
1621947800000|2021-05-25 13:03:20|3886|3885.5|3886|3885|3886|3885.5|3886|3885|801
1621947810000|2021-05-25 13:03:30|3885.5|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|568
1621947820000|2021-05-25 13:03:40|3886|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|283
1621947830000|2021-05-25 13:03:50|3886.5|3885|3885.5|3885|3886.5|3885.5|3885.5|3885|3231
1621947850000|2021-05-25 13:04:10||3884.5||3885||3885||3884.5|0
1621947860000|2021-05-25 13:04:20|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|673
1621947870000|2021-05-25 13:04:30|3886.5|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3886|988
1621947880000|2021-05-25 13:04:40|3887||3887||3887||3887||0
1621947890000|2021-05-25 13:04:50|3886.5|3886|3886.5|3886|3886.5|3886|3886|3885.5|381
1621947900000|2021-05-25 13:05:00|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|71
1621947920000|2021-05-25 13:05:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|5
1621947960000|2021-05-25 13:06:00|3887|3886.5|3887|3886.5|3887|3886.5|3886.5|3886|373
1621947980000|2021-05-25 13:06:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|249
1621947990000|2021-05-25 13:06:30|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|59
1621948000000|2021-05-25 13:06:40|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|1088
1621948010000|2021-05-25 13:06:50|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3885.5|183
1621948020000|2021-05-25 13:07:00|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|203
1621948030000|2021-05-25 13:07:10|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|536
1621948040000|2021-05-25 13:07:20|3886||3886||3886||3886||637
1621948050000|2021-05-25 13:07:30|||||||||10
1621948060000|2021-05-25 13:07:40||3885.5||3885.5||3885.5||3885.5|0
1621948070000|2021-05-25 13:07:50|||||||||5
1621948080000|2021-05-25 13:08:00|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|147
1621948100000|2021-05-25 13:08:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|387
1621948120000|2021-05-25 13:08:40|||||||||50
1621948140000|2021-05-25 13:09:00|3884.5|3884|3883.5|3883|3884.5|3884|3883.5|3883|574
1621948150000|2021-05-25 13:09:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|637
1621948160000|2021-05-25 13:09:20|3884.5|3884|3884|3883|3884.5|3884|3883.5|3883|156
1621948180000|2021-05-25 13:09:40|3883.5||3883.5||3883.5||3883.5||20
1621948190000|2021-05-25 13:09:50|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|122
1621948200000|2021-05-25 13:10:00|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|175
1621948210000|2021-05-25 13:10:10|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|452
1621948220000|2021-05-25 13:10:20|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|1439
1621948230000|2021-05-25 13:10:30|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|135
1621948250000|2021-05-25 13:10:50|3883|3882|3882.5|3882|3883|3882|3882.5|3882|299
1621948260000|2021-05-25 13:11:00|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|368
1621948300000|2021-05-25 13:11:40|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|539
1621948320000|2021-05-25 13:12:00|3883|3882.5|3883.5|3882.5|3883.5|3883|3883|3882|738
1621948330000|2021-05-25 13:12:10|3883|3882|3882.5|3882|3883.5|3882.5|3882.5|3881.5|434
1621948340000|2021-05-25 13:12:20||3881.5||3882||3882||3881.5|0
1621948350000|2021-05-25 13:12:30|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|66
1621948360000|2021-05-25 13:12:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|170
1621948370000|2021-05-25 13:12:50|3882|3881|3883.5|3882.5|3883.5|3883|3882|3881|3366
1621948380000|2021-05-25 13:13:00||3883||3883||3883||3883|0
1621948390000|2021-05-25 13:13:10|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|254
1621948400000|2021-05-25 13:13:20|3884|3883.5|3884|3883|3884|3883.5|3883.5|3882.5|206
1621948410000|2021-05-25 13:13:30|3883.5||3883.5||3884||3883.5||0
1621948420000|2021-05-25 13:13:40|3884||3883.5||3884||3883.5||0
1621948440000|2021-05-25 13:14:00|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|945
1621948450000|2021-05-25 13:14:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|712
1621948460000|2021-05-25 13:14:20|3884|3883.5|3885|3884|3885|3884.5|3884|3883.5|1210
1621948470000|2021-05-25 13:14:30|3884.5|3884.5|3883.5|3883|3885|3884.5|3883.5|3883|970
1621948480000|2021-05-25 13:14:40|3884|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|328
1621948500000|2021-05-25 13:15:00|3884.5|3884|3885|3884|3886|3885.5|3884.5|3884|1465
1621948510000|2021-05-25 13:15:10|3884.5|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|0
1621948520000|2021-05-25 13:15:20|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883|930
1621948530000|2021-05-25 13:15:30|3884|3884|3884|3883.5|3884.5|3884|3884|3883.5|433
1621948540000|2021-05-25 13:15:40|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883.5|85
1621948560000|2021-05-25 13:16:00|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|382
1621948570000|2021-05-25 13:16:10|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|1173
1621948580000|2021-05-25 13:16:20|||||||||20
1621948590000|2021-05-25 13:16:30|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|582
1621948600000|2021-05-25 13:16:40|3883|3882.5|3884.5|3884|3884.5|3884|3882.5|3882|14129
1621948610000|2021-05-25 13:16:50|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|203
1621948620000|2021-05-25 13:17:00|3884|3884|3884|3883.5|3884|3884|3884|3883.5|295
1621948630000|2021-05-25 13:17:10|3884.5|3883|3884|3883.5|3884.5|3883.5|3884|3883|6830
1621948640000|2021-05-25 13:17:20|3884.5|3884|3885|3884|3885|3884|3884.5|3884|51
1621948650000|2021-05-25 13:17:30|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|0
1621948660000|2021-05-25 13:17:40|3885.5|3885|3886|3885.5|3886.5|3885.5|3885|3884.5|5078
1621948670000|2021-05-25 13:17:50|3886.5|3886|3886.5|3885.5|3887|3886.5|3886.5|3885.5|1420
1621948680000|2021-05-25 13:18:00|3887|3886|3887|3886|3887|3886.5|3886.5|3886|260
1621948690000|2021-05-25 13:18:10|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886.5|0
1621948710000|2021-05-25 13:18:30|3887.5|3887|3888|3887|3888|3887|3887.5|3887|173
1621948720000|2021-05-25 13:18:40|3887.5||3887.5||3888||3887.5||0
1621948730000|2021-05-25 13:18:50|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|674
1621948750000|2021-05-25 13:19:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|312
1621948760000|2021-05-25 13:19:20|3886.5||3886.5||3886.5||3886.5||131
1621948780000|2021-05-25 13:19:40|3887|3886|3887|3886.5|3887.5|3886.5|3887|3886|1682
1621948790000|2021-05-25 13:19:50|3886.5|3886|3887|3886|3887|3886.5|3886.5|3886|1
1621948800000|2021-05-25 13:20:00|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|712
1621948810000|2021-05-25 13:20:10|3887|3887|3887.5|3887|3888|3887.5|3887|3886.5|2707
1621948830000|2021-05-25 13:20:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|60
1621948840000|2021-05-25 13:20:40|3888.5||3888||3888.5||3888||610
1621948850000|2021-05-25 13:20:50|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|237
1621948860000|2021-05-25 13:21:00|3888.5|3888|3889|3888.5|3889.5|3889|3888.5|3888|2515
1621948870000|2021-05-25 13:21:10|3888.5|3888|3889|3888.5|3889.5|3889|3888.5|3888|5157
1621948890000|2021-05-25 13:21:30|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|712
1621948900000|2021-05-25 13:21:40||3888.5||3888.5||3888.5||3888|0
1621948910000|2021-05-25 13:21:50|3888.5|3888|3889|3888|3889|3888|3888.5|3887.5|0
1621948920000|2021-05-25 13:22:00|3888.5|3888.5|3890|3889.5|3890.5|3889.5|3888.5|3888.5|1134
1621948940000|2021-05-25 13:22:20|3889.5|3889|3891|3890.5|3891|3890.5|3889.5|3889|1388
1621948950000|2021-05-25 13:22:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3889.5|69
1621948970000|2021-05-25 13:22:50|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|568
1621948980000|2021-05-25 13:23:00|3890.5|3889.5|3889.5|3889|3890.5|3889.5|3889|3888.5|533
1621948990000|2021-05-25 13:23:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|938
1621949000000|2021-05-25 13:23:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|0
1621949010000|2021-05-25 13:23:30|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|65
1621949020000|2021-05-25 13:23:40|3888.5|3888|3889|3888|3889.5|3888.5|3888.5|3888|932
1621949030000|2021-05-25 13:23:50|3889.5|3888.5|3890|3889.5|3890|3889.5|3889.5|3888.5|64
1621949040000|2021-05-25 13:24:00|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|0
1621949050000|2021-05-25 13:24:10|3890.5|3890|3889|3888.5|3890.5|3890|3888.5|3888|1121
1621949060000|2021-05-25 13:24:20|3888.5|3888|3888|3887|3889|3888|3887.5|3886.5|765
1621949070000|2021-05-25 13:24:30|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3886|0
1621949080000|2021-05-25 13:24:40|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|1056
1621949090000|2021-05-25 13:24:50|3888.5|3888|3888.5|3888|3889|3888|3888|3887.5|1828
1621949100000|2021-05-25 13:25:00|3888|3887.5|3888|3887|3888|3887.5|3888|3887|200
1621949110000|2021-05-25 13:25:10||3887.5||3887.5||3887.5||3887|0
1621949130000|2021-05-25 13:25:30|3887.5|3887|3887.5|3887|3888|3887|3887.5|3886.5|55
1621949140000|2021-05-25 13:25:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|453
1621949150000|2021-05-25 13:25:50|||||||||4
1621949160000|2021-05-25 13:26:00|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|1216
1621949170000|2021-05-25 13:26:10|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|470
1621949190000|2021-05-25 13:26:30|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|1012
1621949200000|2021-05-25 13:26:40|3889|3888|3888.5|3888|3889|3888.5|3888.5|3887.5|912
1621949210000|2021-05-25 13:26:50|3888|3887.5|3887.5|3887|3888|3887.5|3887.5|3887|155
1621949220000|2021-05-25 13:27:00||3886.5||3886.5||3886.5||3886.5|82
1621949230000|2021-05-25 13:27:10|3887|3887|3887.5|3887|3887.5|3887|3887|3887|0
1621949240000|2021-05-25 13:27:20|||||||||253
1621949260000|2021-05-25 13:27:40|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|456
1621949270000|2021-05-25 13:27:50|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|167
1621949280000|2021-05-25 13:28:00|3887.5|3887|3888.5|3887.5|3888.5|3888|3887.5|3887|1677
1621949290000|2021-05-25 13:28:10|3888|3887|3888|3887.5|3888|3887.5|3888|3887|245
1621949300000|2021-05-25 13:28:20|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|60
1621949310000|2021-05-25 13:28:30|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|91
1621949320000|2021-05-25 13:28:40|||||||||200
1621949340000|2021-05-25 13:29:00|3889|3888.5|3890|3889|3890.5|3890|3888.5|3888|6531
1621949350000|2021-05-25 13:29:10|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|95
1621949380000|2021-05-25 13:29:40|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|900
1621949390000|2021-05-25 13:29:50|3889.5|3889|3890|3889.5|3890|3889.5|3889|3888.5|1203
1621949400000|2021-05-25 13:30:00|3889.5|3889|3889.5|3889|3891|3890.5|3889.5|3889|2673
1621949410000|2021-05-25 13:30:10|3890|3888.5|3893|3892|3893.5|3893|3889.5|3888.5|1986
1621949420000|2021-05-25 13:30:20|3893.5|3891.5|3894|3893.5|3894.5|3894|3893|3891.5|1704
1621949430000|2021-05-25 13:30:30|3894.5|3894|3896.5|3895.5|3898|3897.5|3894.5|3894|7600
1621949440000|2021-05-25 13:30:40|3896|3895|3897|3896.5|3897|3896.5|3894.5|3893.5|2617
1621949450000|2021-05-25 13:30:50|3896.5|3896|3896|3895|3896.5|3896|3895|3894.5|602
1621949460000|2021-05-25 13:31:00|3895.5|3894.5|3893.5|3893|3896|3894.5|3893.5|3892.5|338
1621949470000|2021-05-25 13:31:10|3894|3893.5|3895|3894|3895|3894.5|3893.5|3893|1110
1621949480000|2021-05-25 13:31:20|3894.5|3893.5|3891.5|3890.5|3894.5|3893.5|3891|3890.5|1098
1621949490000|2021-05-25 13:31:30|3891|3890|3888.5|3887.5|3891|3890|3887.5|3886.5|670
1621949500000|2021-05-25 13:31:40|3889|3888|3888|3887|3890|3889.5|3887.5|3887|1817
1621949510000|2021-05-25 13:31:50|3887.5|3886.5|3886|3885.5|3887.5|3886.5|3885.5|3884.5|12381
1621949520000|2021-05-25 13:32:00|3886.5|3886|3885.5|3885|3887|3886|3885.5|3884.5|62598
1621949530000|2021-05-25 13:32:10|3886|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|6056
1621949540000|2021-05-25 13:32:20|3885|3884.5|3883.5|3882.5|3885|3885|3883.5|3882.5|1831
1621949550000|2021-05-25 13:32:30|3883|3882|3882.5|3882|3884|3883|3882.5|3882|4688
1621949560000|2021-05-25 13:32:40|3883|3882.5|3882.5|3882|3883.5|3882.5|3882|3881.5|2839
1621949570000|2021-05-25 13:32:50|3883|3882.5|3883|3881.5|3883.5|3882.5|3882|3881.5|9650
1621949580000|2021-05-25 13:33:00|3882.5|3882|3881.5|3881|3883.5|3882.5|3881.5|3880.5|10305
1621949590000|2021-05-25 13:33:10|3881|3880.5|3878.5|3878|3881|3880.5|3878.5|3878|750
1621949600000|2021-05-25 13:33:20|3878|3877.5|3878.5|3878|3879|3878|3877.5|3877|1030
1621949610000|2021-05-25 13:33:30|3879|3878.5|3879|3878.5|3880.5|3879.5|3879|3878|468
1621949620000|2021-05-25 13:33:40|3879.5|3878|3880|3879.5|3880.5|3879.5|3879.5|3878|709
1621949630000|2021-05-25 13:33:50|3880.5|3880|3881|3880|3881.5|3880.5|3880.5|3880|628
1621949640000|2021-05-25 13:34:00|3880.5|3879.5|3879.5|3878.5|3880.5|3879.5|3878.5|3877.5|302
1621949650000|2021-05-25 13:34:10|3880|3879|3880.5|3880|3880.5|3880|3880|3879|1044
1621949660000|2021-05-25 13:34:20|3881|3880.5|3880.5|3880|3882|3881.5|3880.5|3880|2114
1621949670000|2021-05-25 13:34:30|3881|3880.5|3882|3881|3882|3881|3881|3880.5|427
1621949680000|2021-05-25 13:34:40|3882.5|3881.5|3883|3882|3883|3882|3882|3881.5|1597
1621949690000|2021-05-25 13:34:50|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881.5|154
1621949700000|2021-05-25 13:35:00|3882|3882|3883.5|3882.5|3884.5|3883|3882|3881.5|1662
1621949710000|2021-05-25 13:35:10|3884|3883|3885.5|3885|3885.5|3885|3884|3883|3903
1621949720000|2021-05-25 13:35:20|3886|3884.5|3884|3883.5|3886|3884.5|3884|3883|1373
1621949730000|2021-05-25 13:35:30|3884.5|3884|3885|3884.5|3885.5|3884.5|3884.5|3884|381
1621949740000|2021-05-25 13:35:40|3884.5|3884|3885.5|3884.5|3885.5|3884.5|3883.5|3883|1557
1621949750000|2021-05-25 13:35:50|3885|3884|3883|3882.5|3885|3884|3883|3882.5|693
1621949760000|2021-05-25 13:36:00|3882.5|3882|3881.5|3881|3882.5|3882|3881.5|3881|687
1621949770000|2021-05-25 13:36:10|3882|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|318
1621949780000|2021-05-25 13:36:20|3882.5|3882|3884|3883|3884|3883.5|3882.5|3882|735
1621949790000|2021-05-25 13:36:30|3883.5|3882.5|3882.5|3882|3883.5|3882.5|3882.5|3882|780
1621949800000|2021-05-25 13:36:40|||||||||10
1621949810000|2021-05-25 13:36:50|3883|3882.5|3883|3882.5|3883.5|3883|3883|3882|818
1621949820000|2021-05-25 13:37:00|3882.5|3882|3884|3883|3884|3883.5|3882|3881.5|552
1621949830000|2021-05-25 13:37:10|3884.5|3883.5|3885.5|3884.5|3885.5|3885|3884.5|3883.5|60
1621949840000|2021-05-25 13:37:20|3886|3885|3885|3884|3886|3885.5|3885|3884|320
1621949850000|2021-05-25 13:37:30|3884.5||3884.5||3884.5||3884.5||0
1621949860000|2021-05-25 13:37:40|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3882.5|591
1621949870000|2021-05-25 13:37:50|3884|3883.5|3883|3882.5|3884|3883.5|3883|3882.5|1483
1621949880000|2021-05-25 13:38:00|3883.5|3882|3883|3882.5|3883.5|3882.5|3882|3881.5|1527
1621949890000|2021-05-25 13:38:10||3882||3882.5||3882.5||3882|964
1621949900000|2021-05-25 13:38:20|3883.5|3883|3885|3884.5|3885|3884.5|3883.5|3883|3382
1621949910000|2021-05-25 13:38:30|3885.5|3885|3886|3885|3886.5|3886|3885.5|3884.5|1402
1621949920000|2021-05-25 13:38:40|3886.5|3885.5|3885.5|3884.5|3886.5|3885.5|3885|3884.5|127
1621949930000|2021-05-25 13:38:50|3885|3884|3885|3884|3885|3884.5|3884|3883.5|1600
1621949940000|2021-05-25 13:39:00|3885.5|3884.5|3885|3884|3885.5|3885|3885|3884|884
1621949950000|2021-05-25 13:39:10|3885.5|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|494
1621949960000|2021-05-25 13:39:20|3885|3884.5|3885|3884|3885.5|3885|3884.5|3884|251
1621949970000|2021-05-25 13:39:30|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|0
1621949980000|2021-05-25 13:39:40|3885|3884.5|3885|3884|3885.5|3884.5|3884.5|3884|1425
1621949990000|2021-05-25 13:39:50|3885.5|3884.5|3884.5|3883.5|3885.5|3884.5|3884.5|3883.5|596
1621950000000|2021-05-25 13:40:00|3885|3884|3885.5|3885|3885.5|3885|3885|3883.5|139
1621950010000|2021-05-25 13:40:10|3886|3885.5|3887|3886|3887|3886.5|3886|3885|1668
1621950020000|2021-05-25 13:40:20|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3886.5|3886|1725
1621950030000|2021-05-25 13:40:30|3888|3887|3888.5|3888|3889|3888.5|3888|3886.5|1633
1621950040000|2021-05-25 13:40:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3887.5|1893
1621950050000|2021-05-25 13:40:50|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|724
1621950060000|2021-05-25 13:41:00|3888.5|3888|3890|3889.5|3890|3889.5|3888.5|3888|3023
1621950070000|2021-05-25 13:41:10|||||||||141
1621950090000|2021-05-25 13:41:30|3889.5|3889|3890|3889.5|3890|3889.5|3888.5|3888|4399
1621950100000|2021-05-25 13:41:40|3890.5|3890|3890.5|3890|3891|3890|3890|3889.5|4486
1621950110000|2021-05-25 13:41:50|3891|3890.5|3888.5|3888|3891|3890.5|3888.5|3888|5731
1621950120000|2021-05-25 13:42:00|3889|3887.5|3888.5|3887.5|3889.5|3889|3888.5|3887.5|2575
1621950130000|2021-05-25 13:42:10|3889|3888|3889|3888|3889|3888.5|3888.5|3887.5|2639
1621950140000|2021-05-25 13:42:20|3888.5|3887.5|3888.5|3888|3889|3888|3888.5|3887.5|35
1621950150000|2021-05-25 13:42:30|3888|3887.5|3888|3887.5|3888.5|3888|3887.5|3887|650
1621950160000|2021-05-25 13:42:40|3889|3888|3890|3889|3890|3889.5|3889|3888|2203
1621950170000|2021-05-25 13:42:50|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|0
1621950180000|2021-05-25 13:43:00|3890.5|3890|3891|3890.5|3891|3890.5|3889.5|3889|2873
1621950190000|2021-05-25 13:43:10|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|264
1621950200000|2021-05-25 13:43:20|3889.5|3889|3890.5|3889.5|3890.5|3890|3889.5|3888.5|907
1621950210000|2021-05-25 13:43:30|3890|3889|3889.5|3889|3890|3889|3889|3888|1283
1621950220000|2021-05-25 13:43:40|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888|543
1621950230000|2021-05-25 13:43:50||3888||3888.5||3888.5||3888|0
1621950240000|2021-05-25 13:44:00|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3888.5|1026
1621950250000|2021-05-25 13:44:10|3890.5|3889|3891.5|3890.5|3891.5|3891|3890.5|3889|662
1621950260000|2021-05-25 13:44:20|3891|3891|3891|3890.5|3891|3891|3891|3890|138
1621950270000|2021-05-25 13:44:30|3891.5|3891|3891|3890|3891.5|3891|3890.5|3889.5|616
1621950280000|2021-05-25 13:44:40|3890.5|3889.5|3889.5|3889|3890.5|3889.5|3889.5|3889|324
1621950290000|2021-05-25 13:44:50|3889|3888.5|3887.5|3887|3889|3888.5|3887.5|3886.5|5303
1621950300000|2021-05-25 13:45:00|3887|3886.5|3885.5|3885|3887.5|3886.5|3885.5|3884.5|4416
1621950310000|2021-05-25 13:45:10|3886|3885.5|3887|3886.5|3887.5|3886.5|3885.5|3885|2606
1621950320000|2021-05-25 13:45:20|3886.5|3886|3885.5|3885|3886.5|3886|3885.5|3885|486
1621950330000|2021-05-25 13:45:30|3886|3884.5|3884.5|3884|3886|3884.5|3884|3883.5|998
1621950340000|2021-05-25 13:45:40|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|1450
1621950350000|2021-05-25 13:45:50|3886|3885.5|3885|3884.5|3886|3885.5|3884.5|3884|1260
1621950360000|2021-05-25 13:46:00|3884.5|3884|3884.5|3884|3884.5|3884|3883.5|3882.5|1385
1621950370000|2021-05-25 13:46:10|3885|3884.5|3886|3885|3886.5|3885.5|3884.5|3884|1609
1621950380000|2021-05-25 13:46:20|3885.5||3886||3886||3885.5||0
1621950390000|2021-05-25 13:46:30|3885.5|3884.5|3885|3884|3886|3885.5|3885|3884|574
1621950400000|2021-05-25 13:46:40|3884.5|3884.5|3885|3884|3885|3884.5|3884.5|3884|1
1621950410000|2021-05-25 13:46:50|3885.5|3884.5|3886|3885.5|3886.5|3885.5|3885|3884.5|238
1621950420000|2021-05-25 13:47:00|3886.5|3886|3887.5|3886.5|3887.5|3887|3886.5|3886|1338
1621950430000|2021-05-25 13:47:10|3887|3887|3887.5|3887|3888.5|3887.5|3887|3886.5|835
1621950440000|2021-05-25 13:47:20|3888||3887.5||3888||3887.5||0
1621950450000|2021-05-25 13:47:30|3888|3887.5|3886|3885|3888|3887.5|3885.5|3884.5|1115
1621950460000|2021-05-25 13:47:40|3885.5|3885.5|3885|3884|3885.5|3885.5|3885|3884|85
1621950470000|2021-05-25 13:47:50|3884.5|3883.5|3885.5|3885|3885.5|3885|3884.5|3883.5|793
1621950480000|2021-05-25 13:48:00|3885|3884.5|3884|3883.5|3885|3884.5|3884|3883.5|222
1621950490000|2021-05-25 13:48:10|3884.5|3884|3884|3883|3885|3884|3884|3883|1862
1621950500000|2021-05-25 13:48:20|3883.5|3883.5|3883|3882|3884|3883.5|3883|3882|2518
1621950510000|2021-05-25 13:48:30|3882.5|3881.5|3881|3880.5|3882.5|3882|3881|3880.5|1420
1621950520000|2021-05-25 13:48:40|3881.5|3881|3882.5|3881.5|3882.5|3881.5|3881|3880.5|2884
1621950530000|2021-05-25 13:48:50||3882||3882||3882||3882|0
1621950540000|2021-05-25 13:49:00|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|886
1621950550000|2021-05-25 13:49:10|3883|3882.5|3883|3882.5|3883.5|3883|3882.5|3882|1140
1621950560000|2021-05-25 13:49:20|3882.5|3882|3881.5|3881|3882.5|3882|3881|3880.5|1932
1621950580000|2021-05-25 13:49:40|3882||3881.5||3882||3881.5||830
1621950600000|2021-05-25 13:50:00|3881|3880.5|3880|3879.5|3881|3880.5|3880|3879.5|1839
1621950610000|2021-05-25 13:50:10|3880.5|3880|3880|3879|3880.5|3880|3879|3878.5|2430
1621950620000|2021-05-25 13:50:20|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|0
1621950630000|2021-05-25 13:50:30|3879.5|3878.5|3877.5|3877|3879.5|3878.5|3877.5|3877|382
1621950640000|2021-05-25 13:50:40|3878|3877.5|3877|3876.5|3878|3877.5|3876.5|3876|2138
1621950650000|2021-05-25 13:50:50|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|65
1621950660000|2021-05-25 13:51:00|3876|3875.5|3874|3873.5|3876|3875.5|3874|3873.5|1130
1621950670000|2021-05-25 13:51:10|3874.5|3874|3875.5|3875|3875.5|3875|3874|3873.5|3181
1621950680000|2021-05-25 13:51:20|3876|3875.5|3874|3873|3876|3875.5|3874|3873|687
1621950690000|2021-05-25 13:51:30|3873.5|3873.5|3874|3873|3874|3873.5|3873.5|3873|181
1621950700000|2021-05-25 13:51:40|3873.5|3873.5|3873.5|3873|3874|3873.5|3873|3872.5|511
1621950710000|2021-05-25 13:51:50|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|261
1621950720000|2021-05-25 13:52:00|3872|3871.5|3872|3871|3872.5|3871.5|3871|3870.5|189
1621950730000|2021-05-25 13:52:10|3871.5|3871.5|3871|3870.5|3871.5|3871.5|3871|3870.5|67
1621950740000|2021-05-25 13:52:20|3870.5|3870|3870.5|3869.5|3871|3870.5|3870|3869|1317
1621950750000|2021-05-25 13:52:30||3870||3870||3870||3870|0
1621950760000|2021-05-25 13:52:40|3871|3870.5|3872|3871.5|3872|3871.5|3870.5|3870|3073
1621950770000|2021-05-25 13:52:50|3871.5|3871|3871|3870.5|3872|3871.5|3871|3870.5|491
1621950780000|2021-05-25 13:53:00|3871.5|3871|3870.5|3870|3871.5|3871|3870.5|3870|847
1621950790000|2021-05-25 13:53:10|3870|3869.5|3869|3868.5|3870|3869.5|3869|3868|750
1621950800000|2021-05-25 13:53:20|3868.5|3868|3868|3867.5|3868.5|3868|3868|3867|545
1621950810000|2021-05-25 13:53:30|3868.5|3868|3868|3867.5|3869|3868|3868|3867.5|1301
1621950820000|2021-05-25 13:53:40|3868.5|3868|3868.5|3868|3869.5|3869|3868.5|3867.5|2295
1621950830000|2021-05-25 13:53:50|3869|3868.5|3868.5|3867.5|3869.5|3869|3868|3867.5|2638
1621950840000|2021-05-25 13:54:00|3868|3867|3866.5|3865.5|3868|3867|3865.5|3865|569
1621950850000|2021-05-25 13:54:10|3867|3866|3867|3866|3867.5|3867|3866.5|3866|2208
1621950860000|2021-05-25 13:54:20|3866.5|3866.5|3867|3866|3867|3866.5|3866.5|3866|1216
1621950870000|2021-05-25 13:54:30|3866.5|3865.5|3867.5|3866.5|3867.5|3867|3866.5|3865.5|3184
1621950880000|2021-05-25 13:54:40|3867|3866|3866.5|3865.5|3867|3866.5|3866|3865.5|2335
1621950890000|2021-05-25 13:54:50|3866|3865|3865.5|3864.5|3866|3865.5|3865.5|3864.5|4791
1621950900000|2021-05-25 13:55:00|3865|3864|3865.5|3865|3866|3865.5|3864.5|3864|2641
1621950910000|2021-05-25 13:55:10|3866|3865.5|3867|3866|3867|3866.5|3866|3865.5|1205
1621950920000|2021-05-25 13:55:20|3866.5|3866.5|3869.5|3868.5|3869.5|3868.5|3866.5|3866|8648
1621950930000|2021-05-25 13:55:30|3869|3869|3868|3867.5|3870|3869|3868|3867.5|2033
1621950940000|2021-05-25 13:55:40|3867.5|3867|3867|3866.5|3867.5|3867|3867|3866|0
1621950950000|2021-05-25 13:55:50|3867.5|3867|3868.5|3868|3868.5|3868|3867.5|3867|2297
1621950960000|2021-05-25 13:56:00|3869|3868.5|3864.5|3864|3869.5|3868.5|3863.5|3862.5|923
1621950970000|2021-05-25 13:56:10|3865|3863.5|3863.5|3862.5|3865|3864.5|3862.5|3861.5|1507
1621950980000|2021-05-25 13:56:20|3864|3863|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|241
1621950990000|2021-05-25 13:56:30|3863|3862|3863|3862|3863|3862.5|3862.5|3861.5|24
1621951000000|2021-05-25 13:56:40|3862.5|3861.5|3862.5|3862|3862.5|3862|3862|3861|202
1621951010000|2021-05-25 13:56:50|3863|3862.5|3861.5|3860.5|3863|3862.5|3861|3860|1950
1621951020000|2021-05-25 13:57:00|3861|3861|3861|3860.5|3862.5|3861.5|3860.5|3860|971
1621951030000|2021-05-25 13:57:10|3860.5|3860|3860.5|3859.5|3860.5|3860|3859.5|3859|4368
1621951040000|2021-05-25 13:57:20|3861|3860|3861.5|3860.5|3861.5|3861|3860.5|3860|1198
1621951050000|2021-05-25 13:57:30|3861|3860|3860.5|3859.5|3861|3860|3860.5|3859.5|138
1621951060000|2021-05-25 13:57:40|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3859.5|454
1621951070000|2021-05-25 13:57:50|3861|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3860|1737
1621951080000|2021-05-25 13:58:00|3860.5|3860|3858.5|3858|3860.5|3860.5|3858|3857.5|789
1621951090000|2021-05-25 13:58:10|3859|3857.5|3859|3858|3859|3858.5|3859|3857.5|80
1621951100000|2021-05-25 13:58:20|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3858|3857.5|4131
1621951110000|2021-05-25 13:58:30|3859.5|3859|3859|3858|3859.5|3859|3858.5|3857.5|557
1621951120000|2021-05-25 13:58:40|3858.5|3857.5|3859|3858.5|3859|3858.5|3858.5|3857.5|52
1621951130000|2021-05-25 13:58:50|3858.5|3858|3859.5|3859|3859.5|3859|3858.5|3858|1234
1621951140000|2021-05-25 13:59:00|3860|3859.5|3862.5|3861|3862.5|3861.5|3860|3859.5|933
1621951150000|2021-05-25 13:59:10|3863|3861.5|3862.5|3861|3863|3862|3862.5|3861|0
1621951160000|2021-05-25 13:59:20|3862|3860.5|3862|3861|3862|3861|3861.5|3860.5|450
1621951170000|2021-05-25 13:59:30|3861.5|3861.5|3862|3861.5|3862|3861.5|3861.5|3861.5|150
1621951180000|2021-05-25 13:59:40|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|319
1621951190000|2021-05-25 13:59:50|3863.5|3863|3865|3863.5|3865|3864|3863.5|3863|525
1621951200000|2021-05-25 14:00:00|3864.5|3863|3866.5|3865.5|3867|3865.5|3864.5|3863|958
1621951210000|2021-05-25 14:00:10|3867|3866|3868|3867.5|3868.5|3867.5|3867|3866|1548
1621951220000|2021-05-25 14:00:20|3868.5|3868|3867|3866|3868.5|3868|3866.5|3865.5|1062
1621951230000|2021-05-25 14:00:30|3867.5|3866.5|3868|3867|3869|3868|3867.5|3866.5|370
1621951240000|2021-05-25 14:00:40|3867.5|3866.5|3868.5|3868|3868.5|3868|3866.5|3866|731
1621951250000|2021-05-25 14:00:50|3869|3868.5|3869.5|3868.5|3870|3869.5|3868.5|3867.5|1110
1621951260000|2021-05-25 14:01:00|3869|3868|3869|3868|3870|3869|3869|3868|292
1621951270000|2021-05-25 14:01:10|3869.5|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|0
1621951280000|2021-05-25 14:01:20||3868.5||3869||3869||3868.5|0
1621951290000|2021-05-25 14:01:30|3869|3868.5|3866|3865|3869|3868.5|3866|3865|1107
1621951300000|2021-05-25 14:01:40|3865.5|3864.5|3864.5|3864|3866|3865|3864.5|3864|2006
1621951310000|2021-05-25 14:01:50|3865|3864.5|3865.5|3864.5|3865.5|3865|3865|3864|958
1621951320000|2021-05-25 14:02:00|3866|3865.5|3866.5|3866|3867.5|3866.5|3865|3864|2553
1621951330000|2021-05-25 14:02:10|3867|3865.5|3867|3866|3867|3866.5|3866|3865|402
1621951340000|2021-05-25 14:02:20|3866.5|3865.5|3868|3867.5|3868.5|3868|3866.5|3865.5|788
1621951350000|2021-05-25 14:02:30|3867.5|3867|3868.5|3868|3868.5|3868|3867.5|3866.5|1237
1621951360000|2021-05-25 14:02:40|3869|3867.5|3869.5|3868.5|3869.5|3868.5|3868|3867.5|1161
1621951370000|2021-05-25 14:02:50|3869|3869|3870|3869.5|3870|3869.5|3869|3869|162
1621951380000|2021-05-25 14:03:00|3870.5|3870|3871|3870|3872.5|3871.5|3870.5|3869.5|578
1621951390000|2021-05-25 14:03:10|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871.5|3870|48
1621951400000|2021-05-25 14:03:20|3871|3871|3871.5|3870.5|3871.5|3871|3871|3870.5|226
1621951410000|2021-05-25 14:03:30|3871|3870|3871|3870|3871.5|3870|3870.5|3870|937
1621951420000|2021-05-25 14:03:40|3870.5|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3868.5|494
1621951430000|2021-05-25 14:03:50|3870|3868.5|3870|3869.5|3870.5|3870|3870|3868.5|427
1621951440000|2021-05-25 14:04:00|3870.5|3869|3869.5|3869|3870.5|3869.5|3869|3868.5|681
1621951450000|2021-05-25 14:04:10|3870|3869.5|3869.5|3868.5|3870.5|3869.5|3869.5|3868.5|405
1621951460000|2021-05-25 14:04:20|3869|3868|3868|3867.5|3869|3868.5|3868|3867|107
1621951470000|2021-05-25 14:04:30|3868.5|3868|3868|3867.5|3869|3868.5|3868|3867.5|1592
1621951480000|2021-05-25 14:04:40|3868.5|3868|3868.5|3868|3869|3868|3868|3867.5|276
1621951490000|2021-05-25 14:04:50|3869|3867.5|3869|3868|3869|3868|3868|3867|173
1621951500000|2021-05-25 14:05:00|3868.5|3867.5|3868|3867|3869|3867.5|3867.5|3867|126
1621951510000|2021-05-25 14:05:10|3867.5|3866.5|3865|3864.5|3867.5|3866.5|3865|3864|492
1621951530000|2021-05-25 14:05:30|3865.5|3865|3866.5|3866|3866.5|3866|3865.5|3865|1150
1621951540000|2021-05-25 14:05:40|3867|3866.5|3867|3866|3867.5|3866.5|3866.5|3866|270
1621951550000|2021-05-25 14:05:50|3866.5|3865.5|3865.5|3865|3867|3865.5|3865.5|3865|764
1621951560000|2021-05-25 14:06:00|3865|3864.5|3866|3865|3866.5|3866|3865|3864.5|1890
1621951570000|2021-05-25 14:06:10|3866.5|3865.5|3866.5|3865.5|3866.5|3866|3865.5|3865|473
1621951580000|2021-05-25 14:06:20|3866||3866||3866.5||3866||50
1621951590000|2021-05-25 14:06:30|3865.5|3865|3866|3865|3866|3865.5|3865.5|3865|346
1621951600000|2021-05-25 14:06:40|3865.5||3865.5||3866||3865.5||25
1621951610000|2021-05-25 14:06:50|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|365
1621951620000|2021-05-25 14:07:00|3864.5|3864.5|3865.5|3864.5|3865.5|3865|3864.5|3864|2285
1621951630000|2021-05-25 14:07:10|3866|3865|3867|3866|3867|3866|3866|3864.5|1366
1621951640000|2021-05-25 14:07:20|3866.5|3865.5|3864.5|3864|3866.5|3865.5|3864.5|3864|616
1621951650000|2021-05-25 14:07:30|3865|3864.5|3866|3865|3866|3865.5|3864.5|3864|5501
1621951660000|2021-05-25 14:07:40|3865.5|3865.5|3866.5|3866|3866.5|3866|3865.5|3865|233
1621951670000|2021-05-25 14:07:50|3866|3865.5|3866|3865|3866|3866|3865.5|3865|50
1621951680000|2021-05-25 14:08:00|3865.5|3865.5|3866|3865.5|3866|3865.5|3865.5|3865|263
1621951690000|2021-05-25 14:08:10|3866.5|3866|3867|3866.5|3867.5|3866.5|3866.5|3866|282
1621951700000|2021-05-25 14:08:20|3867.5|3867|3868|3867|3868.5|3867.5|3867|3866.5|757
1621951710000|2021-05-25 14:08:30|3868.5|3867.5|3868.5|3867.5|3869.5|3869|3868|3867.5|855
1621951720000|2021-05-25 14:08:40|3868||3868||3868.5||3868||3
1621951730000|2021-05-25 14:08:50|3867.5|3867|3866.5|3866|3867.5|3867|3866.5|3865.5|442
1621951740000|2021-05-25 14:09:00|3867|3866.5|3867.5|3866.5|3868|3867.5|3867|3866|888
1621951750000|2021-05-25 14:09:10|3868|3867|3868|3867.5|3868|3867.5|3868|3866.5|244
1621951770000|2021-05-25 14:09:30|3867.5|3867|3866.5|3865.5|3867.5|3867|3866|3865|0
1621951780000|2021-05-25 14:09:40|3867|3866|3866|3865|3867|3866|3865.5|3865|237
1621951790000|2021-05-25 14:09:50|3865.5|3865.5|3865|3864|3866|3865.5|3864.5|3864|2494
1621951800000|2021-05-25 14:10:00|3865.5|3864.5|3865.5|3865|3866|3865|3865.5|3864|519
1621951810000|2021-05-25 14:10:10|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|289
1621951820000|2021-05-25 14:10:20|3866|3865|3866|3865.5|3866.5|3866|3865.5|3864.5|1995
1621951830000|2021-05-25 14:10:30|3865.5|3865|3865.5|3865|3866.5|3865.5|3865.5|3864.5|586
1621951840000|2021-05-25 14:10:40|3865|3864.5|3864|3863.5|3865|3864.5|3864|3863.5|1035
1621951850000|2021-05-25 14:10:50|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|311
1621951860000|2021-05-25 14:11:00||3863||3863.5||3863.5||3863|0
1621951870000|2021-05-25 14:11:10|3863.5|3862.5|3863.5|3863|3863.5|3863|3862|3861.5|2419
1621951880000|2021-05-25 14:11:20|3863|3862.5|3862.5|3862|3863.5|3862.5|3862.5|3862|643
1621951890000|2021-05-25 14:11:30|3862|3861.5|3859.5|3859|3862|3861.5|3858.5|3858|6659
1621951900000|2021-05-25 14:11:40|3860|3858.5|3861|3860.5|3861.5|3861|3859.5|3858.5|1949
1621951910000|2021-05-25 14:11:50|3861.5|3861|3861.5|3861|3863|3862|3861.5|3861|2456
1621951920000|2021-05-25 14:12:00|3862|3861.5|3863.5|3863|3864|3863|3862|3861|264
1621951930000|2021-05-25 14:12:10|3864|3863.5|3864|3863|3864.5|3864|3863.5|3863|425
1621951940000|2021-05-25 14:12:20|3864.5|3863.5|3864|3863|3864.5|3863.5|3863.5|3862.5|102
1621951950000|2021-05-25 14:12:30|3863.5|3863.5|3862.5|3861.5|3864|3863.5|3862|3861.5|942
1621951960000|2021-05-25 14:12:40|3863|3862|3862|3861|3863|3862|3862|3860.5|173
1621951970000|2021-05-25 14:12:50|3862.5|3861.5|3861|3860|3862.5|3861.5|3861|3860|919
1621951980000|2021-05-25 14:13:00|3860.5|3859.5|3859.5|3858.5|3861|3859.5|3859|3858|902
1621951990000|2021-05-25 14:13:10|3859|3858|3859.5|3858.5|3860|3859.5|3859|3858|788
1621952000000|2021-05-25 14:13:20|3859|3858|3859|3858|3859.5|3858.5|3858.5|3858|1149
1621952010000|2021-05-25 14:13:30|3858.5|3857.5|3858.5|3858|3859|3858|3858|3857.5|4171
1621952020000|2021-05-25 14:13:40|3859|3857.5|3859.5|3858.5|3859.5|3858.5|3858.5|3857.5|296
1621952030000|2021-05-25 14:13:50|3859|3858|3859|3858.5|3859|3858.5|3858.5|3857.5|251
1621952040000|2021-05-25 14:14:00|3858.5|3858|3859|3858.5|3859.5|3859|3858.5|3858|2289
1621952050000|2021-05-25 14:14:10|3859.5|3859|3859|3858|3859.5|3859|3859|3858|235
1621952060000|2021-05-25 14:14:20|3858.5|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|230
1621952070000|2021-05-25 14:14:30|3859.5|3859|3860.5|3859.5|3860.5|3860|3859|3858.5|2206
1621952080000|2021-05-25 14:14:40|3861|3860|3862.5|3861.5|3862.5|3861.5|3861|3860|461
1621952090000|2021-05-25 14:14:50|3862||3862||3862||3862||5
1621952100000|2021-05-25 14:15:00|3862.5|3862|3864|3863|3864.5|3863.5|3862|3861.5|247
1621952110000|2021-05-25 14:15:10|3863.5|3862.5|3863|3862.5|3863.5|3863|3863|3862.5|380
1621952120000|2021-05-25 14:15:20|3863.5|3863|3866|3865|3866|3865|3863|3863|1046
1621952130000|2021-05-25 14:15:30|3866.5|3865.5|3867.5|3867|3868|3867|3866.5|3865.5|542
1621952140000|2021-05-25 14:15:40|3868|3867.5|3868.5|3867.5|3870.5|3869.5|3868|3867|1141
1621952150000|2021-05-25 14:15:50|3869|3868|3869.5|3868.5|3870|3869|3869|3868|1019
1621952160000|2021-05-25 14:16:00|3869|3868|3868|3867|3869.5|3868|3867.5|3867|139
1621952170000|2021-05-25 14:16:10|3867.5|3866.5|3866|3865.5|3867.5|3866.5|3866|3865.5|541
1621952180000|2021-05-25 14:16:20|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|581
1621952190000|2021-05-25 14:16:30|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865|588
1621952200000|2021-05-25 14:16:40|3866|3865|3865|3864.5|3866|3865|3864|3863.5|330
1621952210000|2021-05-25 14:16:50|3865.5|3865|3865.5|3865|3866.5|3865.5|3865.5|3864.5|56
1621952220000|2021-05-25 14:17:00|3866|3864.5|3865.5|3865|3866|3865|3865|3864.5|191
1621952230000|2021-05-25 14:17:10|3866|3865.5|3866.5|3866|3867.5|3866.5|3866|3865.5|129
1621952240000|2021-05-25 14:17:20|3867|3866.5|3867|3866|3867|3866.5|3866.5|3866|290
1621952250000|2021-05-25 14:17:30|3866.5|3865.5|3865.5|3865|3866.5|3865.5|3865.5|3864.5|668
1621952260000|2021-05-25 14:17:40|3866||3866||3866||3865.5||93
1621952270000|2021-05-25 14:17:50|3865.5|3865.5|3866|3865.5|3866|3865.5|3865.5|3865.5|75
1621952280000|2021-05-25 14:18:00|||||||||124
1621952290000|2021-05-25 14:18:10|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|790
1621952300000|2021-05-25 14:18:20|3866.5|3865|3866|3865.5|3866.5|3865.5|3865.5|3865|1163
1621952310000|2021-05-25 14:18:30|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|205
1621952320000|2021-05-25 14:18:40|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3864.5|678
1621952330000|2021-05-25 14:18:50|3865|3864.5|3865|3864.5|3865|3865|3865|3864.5|0
1621952340000|2021-05-25 14:19:00|3865.5|3865|3864|3863|3866.5|3865.5|3863.5|3862.5|3670
1621952350000|2021-05-25 14:19:10|3863.5|3862.5|3862.5|3861.5|3863.5|3862.5|3861.5|3861|710
1621952360000|2021-05-25 14:19:20|3862|3862|3863|3862.5|3863.5|3862.5|3862|3861.5|2144
1621952370000|2021-05-25 14:19:30|3863.5||3863||3863.5||3863||409
1621952380000|2021-05-25 14:19:40|3862.5|3862|3862|3861.5|3863|3862|3862|3861.5|312
1621952390000|2021-05-25 14:19:50|3862.5|3862|3862.5|3861.5|3863|3862|3862.5|3861.5|57
1621952400000|2021-05-25 14:20:00|3862|3862|3863.5|3862.5|3863.5|3862.5|3862|3861.5|1043
1621952410000|2021-05-25 14:20:10|3863|3862|3863|3862.5|3863.5|3862.5|3862|3861.5|1133
1621952420000|2021-05-25 14:20:20|3863.5|3862|3862|3861.5|3863.5|3862.5|3862|3861.5|218
1621952430000|2021-05-25 14:20:30|3862.5|3862|3863|3862|3863|3862|3862.5|3861.5|503
1621952440000|2021-05-25 14:20:40|3862.5|3861.5|3862|3861.5|3862.5|3861.5|3862|3861.5|273
1621952450000|2021-05-25 14:20:50|3862.5|3862|3862|3861.5|3863|3862.5|3862|3861.5|225
1621952460000|2021-05-25 14:21:00|3862.5|3862|3864|3862.5|3864|3863.5|3862|3862|1366
1621952470000|2021-05-25 14:21:10|3863.5|3862|3862|3860.5|3863.5|3862|3861.5|3860.5|972
1621952480000|2021-05-25 14:21:20|3861.5|3861|3862|3861|3862|3861.5|3861.5|3860.5|343
1621952490000|2021-05-25 14:21:30|3862.5|3861.5|3863.5|3862.5|3863.5|3863|3862|3861.5|378
1621952500000|2021-05-25 14:21:40||3863||3862.5||3863||3862.5|0
1621952510000|2021-05-25 14:21:50|3864|3863|3863.5|3863|3864|3863.5|3863.5|3863|303
1621952520000|2021-05-25 14:22:00|3864|3863.5|3865|3864|3865.5|3864.5|3863.5|3863|1370
1621952530000|2021-05-25 14:22:10|3864.5|3863.5|3864|3863|3864.5|3863.5|3863.5|3863|309
1621952540000|2021-05-25 14:22:20|3863.5|3863.5|3865|3864.5|3865|3864.5|3863.5|3863|202
1621952550000|2021-05-25 14:22:30|3865.5|3865|3864|3863.5|3866|3865|3864|3863.5|670
1621952570000|2021-05-25 14:22:50|3864.5|3864|3864|3863.5|3865|3864.5|3864|3863.5|1380
1621952580000|2021-05-25 14:23:00|3863.5|3863|3863|3862|3863.5|3863|3862.5|3862|319
1621952590000|2021-05-25 14:23:10|3862.5|3862.5|3862.5|3861.5|3863|3862.5|3862|3861.5|234
1621952600000|2021-05-25 14:23:20|3862|3861|3862|3861|3862|3861|3861.5|3860.5|98
1621952610000|2021-05-25 14:23:30|3861.5|3860.5|3861|3860.5|3861.5|3860.5|3861|3860.5|1500
1621952620000|2021-05-25 14:23:40|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|0
1621952630000|2021-05-25 14:23:50|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3859.5|593
1621952640000|2021-05-25 14:24:00|3860|3859.5|3862|3861|3862|3861|3860|3859|2199
1621952650000|2021-05-25 14:24:10|3862.5|3861.5|3863.5|3862.5|3863.5|3862.5|3862.5|3861.5|1146
1621952660000|2021-05-25 14:24:20|3863|3862|3863|3862|3863|3862.5|3862.5|3862|91
1621952670000|2021-05-25 14:24:30||3862.5||3862.5||3862.5||3862|0
1621952680000|2021-05-25 14:24:40|3862.5|3862|3863|3862.5|3863.5|3863|3862.5|3862|314
1621952690000|2021-05-25 14:24:50|3863.5|3863|3864|3863.5|3864.5|3863.5|3863.5|3863|63
1621952700000|2021-05-25 14:25:00|3864.5|3864|3864.5|3864|3865|3864.5|3864.5|3864|171
1621952710000|2021-05-25 14:25:10|3865|3863.5|3863.5|3863|3865|3863.5|3863.5|3863|606
1621952720000|2021-05-25 14:25:20|3864|3863.5|3863.5|3863|3864.5|3864|3863.5|3863|157
1621952730000|2021-05-25 14:25:30|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863|53
1621952740000|2021-05-25 14:25:40|3864.5||3864||3864.5||3864||436
1621952750000|2021-05-25 14:25:50|3864.5|3863|3864.5|3863.5|3865|3864|3864|3863|281
1621952760000|2021-05-25 14:26:00|3864|3863|3864|3863|3864|3863.5|3863.5|3863|79
1621952770000|2021-05-25 14:26:10|3864.5|3863.5|3864.5|3864|3864.5|3864|3864.5|3863.5|1267
1621952780000|2021-05-25 14:26:20|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3863|310
1621952790000|2021-05-25 14:26:30|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3863|245
1621952800000|2021-05-25 14:26:40|3863.5|3863|3863|3862.5|3863.5|3863|3863|3862.5|989
1621952810000|2021-05-25 14:26:50|3863.5|3862|3864.5|3863.5|3864.5|3864|3863.5|3862|977
1621952820000|2021-05-25 14:27:00|3864|3864|3865.5|3865|3866|3865|3864|3864|811
1621952830000|2021-05-25 14:27:10|3866|3865.5|3866|3865|3866|3865.5|3865.5|3865|34
1621952840000|2021-05-25 14:27:20|3866.5|3865.5|3866.5|3865.5|3866.5|3866|3866.5|3865.5|324
1621952850000|2021-05-25 14:27:30|3867|3866|3867.5|3867|3867.5|3867|3867|3866|906
1621952860000|2021-05-25 14:27:40|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|87
1621952870000|2021-05-25 14:27:50|3867|3866.5|3867|3866.5|3867.5|3867|3867|3866.5|72
1621952880000|2021-05-25 14:28:00|3867.5|3866|3867|3866.5|3867.5|3866.5|3866.5|3865.5|1298
1621952890000|2021-05-25 14:28:10|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|529
1621952900000|2021-05-25 14:28:20|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3866.5|320
1621952910000|2021-05-25 14:28:30|3867|3866.5|3867.5|3866.5|3867.5|3867|3866.5|3866|402
1621952920000|2021-05-25 14:28:40|3868|3867|3867|3866.5|3868|3867|3867|3866|100
1621952930000|2021-05-25 14:28:50||3866||3866||3866.5||3866|10
1621952940000|2021-05-25 14:29:00|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|246
1621952950000|2021-05-25 14:29:10|3866|3865|3865.5|3864.5|3866.5|3866|3865.5|3864.5|1779
1621952960000|2021-05-25 14:29:20|3865|3865|3865|3864.5|3865|3865|3865|3864.5|0
1621952970000|2021-05-25 14:29:30|3865.5|3865|3865|3864|3865.5|3865|3864.5|3863.5|888
1621952980000|2021-05-25 14:29:40|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863|3862|2272
1621952990000|2021-05-25 14:29:50|3864|3863|3864|3863.5|3864.5|3863.5|3863.5|3863|824
1621953000000|2021-05-25 14:30:00|3864.5|3864|3864.5|3864|3865|3864.5|3864|3863.5|123
1621953010000|2021-05-25 14:30:10|3865|3864.5|3864|3863.5|3866|3865|3864|3863.5|418
1621953020000|2021-05-25 14:30:20|3864.5|3863|3864|3863|3864.5|3863.5|3864|3863|0
1621953030000|2021-05-25 14:30:30|3863.5|3863.5|3863|3862|3863.5|3863.5|3863|3862|252
1621953040000|2021-05-25 14:30:40|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862|75
1621953050000|2021-05-25 14:30:50|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|361
1621953060000|2021-05-25 14:31:00|3862.5|3862|3863.5|3863|3864|3863|3862.5|3862|447
1621953070000|2021-05-25 14:31:10|3863|3862.5|3862.5|3862|3863|3862.5|3862.5|3861.5|149
1621953080000|2021-05-25 14:31:20|3863|3862.5|3863|3862|3863.5|3862.5|3862.5|3861.5|504
1621953090000|2021-05-25 14:31:30|3862.5|3861.5|3862|3861.5|3862.5|3861.5|3862|3861|1
1621953100000|2021-05-25 14:31:40|3862.5|3862|3863|3862|3863|3862.5|3862.5|3862|410
1621953110000|2021-05-25 14:31:50|3862.5|3861.5|3864|3863.5|3864|3863.5|3862|3861.5|1447
1621953120000|2021-05-25 14:32:00|3863.5|3863|3863.5|3862.5|3864|3863.5|3863.5|3862.5|92
1621953130000|2021-05-25 14:32:10|3863|3862|3862|3861.5|3863|3862|3862|3861|100
1621953140000|2021-05-25 14:32:20|3861.5|3861|3861|3860|3861.5|3861|3860.5|3860|50
1621953150000|2021-05-25 14:32:30|3860.5|3860.5|3860.5|3859.5|3860.5|3860.5|3860|3859|1875
1621953160000|2021-05-25 14:32:40|3861|3860|3860.5|3859.5|3861|3860|3859.5|3858.5|143
1621953170000|2021-05-25 14:32:50|3861|3860|3861.5|3860.5|3861.5|3861|3861|3859.5|915
1621953180000|2021-05-25 14:33:00|3861|3860|3861|3860.5|3861.5|3860.5|3860.5|3860|70
1621953190000|2021-05-25 14:33:10|3861.5|3861|3861.5|3860.5|3861.5|3861|3861|3860|318
1621953200000|2021-05-25 14:33:20|3861||3861||3861.5||3861||0
1621953210000|2021-05-25 14:33:30|3860.5|3860|3860.5|3859.5|3860.5|3860|3860.5|3859.5|311
1621953220000|2021-05-25 14:33:40|3860|3859|3860.5|3859.5|3860.5|3860|3859.5|3859|265
1621953230000|2021-05-25 14:33:50|3860|3859|3860.5|3859.5|3860.5|3859.5|3859.5|3859|0
1621953240000|2021-05-25 14:34:00|3860|3859|3861|3860.5|3861.5|3860.5|3859.5|3859|1410
1621953250000|2021-05-25 14:34:10|3861.5|3861|3862|3861.5|3862.5|3861.5|3861|3861|775
1621953260000|2021-05-25 14:34:20|3862.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|1052
1621953270000|2021-05-25 14:34:30|3862|3861|3860.5|3860|3862.5|3861|3860.5|3859.5|804
1621953280000|2021-05-25 14:34:40|3861|3860.5|3861|3860|3861.5|3860.5|3861|3860|190
1621953290000|2021-05-25 14:34:50|3860.5|3860.5|3860|3859|3860.5|3860.5|3859.5|3858.5|503
1621953300000|2021-05-25 14:35:00|3859.5|3858.5|3859.5|3858.5|3860|3859|3859|3858.5|170
1621953310000|2021-05-25 14:35:10|3859|3858|3858.5|3857.5|3859|3858|3858|3857|599
1621953320000|2021-05-25 14:35:20|3859|3858|3859.5|3858.5|3859.5|3858.5|3859|3858|229
1621953330000|2021-05-25 14:35:30|3859|3858|3859|3858.5|3859|3858.5|3858.5|3858|0
1621953340000|2021-05-25 14:35:40|3858.5|3858|3858.5|3858|3859|3858|3858.5|3858|73
1621953350000|2021-05-25 14:35:50|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|740
1621953360000|2021-05-25 14:36:00|3859|3858.5|3859.5|3858.5|3859.5|3859|3858.5|3858|3702
1621953370000|2021-05-25 14:36:10|3860|3859|3859|3858|3860|3859.5|3859|3858|1664
1621953380000|2021-05-25 14:36:20|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|438
1621953390000|2021-05-25 14:36:30|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856|931
1621953400000|2021-05-25 14:36:40|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855|645
1621953410000|2021-05-25 14:36:50|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854|2748
1621953420000|2021-05-25 14:37:00|3855.5|3855|3856.5|3855.5|3856.5|3855.5|3855.5|3855|1924
1621953430000|2021-05-25 14:37:10|3856|3856|3857|3856|3857.5|3856.5|3856|3856|2658
1621953440000|2021-05-25 14:37:20|3857.5|3856.5|3857.5|3857|3858|3857|3857.5|3856.5|99
1621953450000|2021-05-25 14:37:30|3858|3857.5|3858|3857.5|3858.5|3857.5|3858|3857|1622
1621953460000|2021-05-25 14:37:40|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|258
1621953470000|2021-05-25 14:37:50|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|608
1621953480000|2021-05-25 14:38:00|3859|3858.5|3859.5|3859|3860|3859|3859|3858.5|1025
1621953490000|2021-05-25 14:38:10|3860|3859.5|3860|3859.5|3860.5|3860|3860|3859|342
1621953500000|2021-05-25 14:38:20|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859.5|553
1621953510000|2021-05-25 14:38:30|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|226
1621953520000|2021-05-25 14:38:40|3859|3858.5|3860.5|3860|3860.5|3860|3859|3858.5|2018
1621953530000|2021-05-25 14:38:50|3860|3859.5|3859.5|3859|3860|3859.5|3859.5|3859|272
1621953540000|2021-05-25 14:39:00|3859|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|153
1621953550000|2021-05-25 14:39:10|3860|3859.5|3860.5|3860|3861|3860.5|3860|3859.5|954
1621953570000|2021-05-25 14:39:30|3860|3859.5|3859.5|3859|3860|3859.5|3859.5|3858.5|282
1621953580000|2021-05-25 14:39:40|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|1131
1621953590000|2021-05-25 14:39:50|3861|3860.5|3861|3860|3861|3860.5|3860.5|3860|336
1621953600000|2021-05-25 14:40:00|3860.5|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3860.5|539
1621953610000|2021-05-25 14:40:10|3861.5|3861|3860|3859.5|3861.5|3861|3860|3859.5|772
1621953620000|2021-05-25 14:40:20|3859.5|3859|3859.5|3859|3860|3859|3859.5|3858.5|90
1621953640000|2021-05-25 14:40:40|3860|3859.5|3860|3859|3860.5|3860|3859.5|3859|3833
1621953650000|2021-05-25 14:40:50|3860.5|3859.5|3860.5|3860|3861|3860.5|3860.5|3859.5|904
1621953660000|2021-05-25 14:41:00|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3860|101
1621953670000|2021-05-25 14:41:10|3860|3859.5|3859.5|3859|3860.5|3859.5|3859.5|3859|87
1621953680000|2021-05-25 14:41:20||3858.5||3859||3859||3858.5|0
1621953690000|2021-05-25 14:41:30|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|451
1621953700000|2021-05-25 14:41:40|3858.5|3858|3858.5|3858|3858.5|3858|3858|3857.5|486
1621953710000|2021-05-25 14:41:50|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|65
1621953720000|2021-05-25 14:42:00|3858|3857.5|3858|3857|3858|3857.5|3857.5|3857|492
1621953730000|2021-05-25 14:42:10|3857.5|3857.5|3857|3856.5|3858|3857.5|3857|3856.5|427
1621953740000|2021-05-25 14:42:20|||||||||100
1621953750000|2021-05-25 14:42:30|||||||||695
1621953760000|2021-05-25 14:42:40|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|1076
1621953770000|2021-05-25 14:42:50|3857.5|3857|3857.5|3856.5|3857.5|3857|3857.5|3856.5|365
1621953780000|2021-05-25 14:43:00|3857|3857|3857|3856.5|3857.5|3857|3857|3856.5|516
1621953790000|2021-05-25 14:43:10|3856.5|3856|3856.5|3856|3857|3856|3856.5|3856|164
1621953800000|2021-05-25 14:43:20|3856|3855.5|3855.5|3855|3856|3855.5|3855.5|3855|0
1621953810000|2021-05-25 14:43:30|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855|664
1621953820000|2021-05-25 14:43:40|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|543
1621953840000|2021-05-25 14:44:00|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|379
1621953860000|2021-05-25 14:44:20|3855.5|3855|3857|3856.5|3857|3856.5|3855.5|3855|3841
1621953870000|2021-05-25 14:44:30|3856.5|3856|3857|3856.5|3857|3856.5|3856.5|3856|830
1621953880000|2021-05-25 14:44:40|||||||||75
1621953890000|2021-05-25 14:44:50|3856.5|3856|3857|3856|3857|3856.5|3856.5|3856|535
1621953900000|2021-05-25 14:45:00|3857.5|3856.5|3857|3856.5|3858|3857|3856.5|3856|952
1621953920000|2021-05-25 14:45:20|3857.5|3857|3857.5|3857|3858|3857.5|3857.5|3857|1067
1621953930000|2021-05-25 14:45:30|3858|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|412
1621953940000|2021-05-25 14:45:40|3857.5|3857|3858|3857.5|3858|3857.5|3857.5|3857|538
1621953960000|2021-05-25 14:46:00|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|341
1621953970000|2021-05-25 14:46:10|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|1580
1621953980000|2021-05-25 14:46:20|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|726
1621953990000|2021-05-25 14:46:30|3857|3856.5|3855.5|3855|3857|3856.5|3855.5|3855|617
1621954000000|2021-05-25 14:46:40|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855|528
1621954020000|2021-05-25 14:47:00|||||||||235
1621954030000|2021-05-25 14:47:10|3856.5|3856|3856.5|3856|3857|3856.5|3856|3855.5|2640
1621954040000|2021-05-25 14:47:20|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|197
1621954050000|2021-05-25 14:47:30|3857.5||3857||3857.5||3857||0
1621954090000|2021-05-25 14:48:10|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|644
1621954100000|2021-05-25 14:48:20|3856.5|3856|3857|3856.5|3857|3856.5|3856.5|3856|567
1621954110000|2021-05-25 14:48:30|3857.5|3857|3859.5|3859|3859.5|3859|3857.5|3857|3677
1621954120000|2021-05-25 14:48:40|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|1204
1621954130000|2021-05-25 14:48:50|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857|1041
1621954140000|2021-05-25 14:49:00|3859|3858.5|3859|3858.5|3859.5|3859|3859|3858.5|798
1621954150000|2021-05-25 14:49:10|3860|3859|3859.5|3859|3860|3859.5|3859.5|3859|4075
1621954160000|2021-05-25 14:49:20|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|882
1621954170000|2021-05-25 14:49:30|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|230
1621954180000|2021-05-25 14:49:40||3857||3857.5||3857.5||3857|238
1621954190000|2021-05-25 14:49:50|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|628
1621954200000|2021-05-25 14:50:00|3858|3857.5|3859.5|3859|3859.5|3859|3858|3857.5|1831
1621954210000|2021-05-25 14:50:10|3859|3858.5|3858.5|3858|3859|3858.5|3857.5|3857|3595
1621954220000|2021-05-25 14:50:20|3858|3857.5|3858|3857.5|3858|3858|3858|3857|572
1621954230000|2021-05-25 14:50:30|3857.5|3857|3857.5|3857|3857.5|3857.5|3857.5|3857|83
1621954240000|2021-05-25 14:50:40|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|97
1621954250000|2021-05-25 14:50:50|3857.5|3856|3857.5|3857|3857.5|3857|3857|3856|1669
1621954260000|2021-05-25 14:51:00|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|216
1621954270000|2021-05-25 14:51:10|3856|3855.5|3854|3853.5|3856|3855.5|3854|3853.5|1737
1621954280000|2021-05-25 14:51:20|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|1287
1621954290000|2021-05-25 14:51:30|3854|3853|3853.5|3853|3854|3853|3853.5|3853|605
1621954300000|2021-05-25 14:51:40|3853|3852.5|3852.5|3852|3853.5|3852.5|3852.5|3852|1064
1621954310000|2021-05-25 14:51:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|740
1621954320000|2021-05-25 14:52:00|3852.5|3852|3852|3851.5|3853.5|3853|3851.5|3851|10046
1621954330000|2021-05-25 14:52:10|3852.5|3852|3853.5|3852.5|3853.5|3853|3852.5|3852|8039
1621954340000|2021-05-25 14:52:20|3854|3853|3854|3853.5|3854|3853.5|3853.5|3853|637
1621954350000|2021-05-25 14:52:30|3853.5|3853|3853.5|3853|3853.5|3853.5|3853|3852.5|1300
1621954360000|2021-05-25 14:52:40|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|933
1621954370000|2021-05-25 14:52:50|3852.5|3852|3852.5|3852|3852.5|3852|3852|3851.5|764
1621954380000|2021-05-25 14:53:00|3852|3851.5|3852|3851|3852|3851.5|3851.5|3851|365
1621954390000|2021-05-25 14:53:10|3851.5|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|214
1621954400000|2021-05-25 14:53:20|3852|3851.5|3851.5|3850.5|3852|3851.5|3851.5|3850.5|1868
1621954410000|2021-05-25 14:53:30|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|480
1621954420000|2021-05-25 14:53:40|3851|3851|3850|3849.5|3851.5|3851|3850|3849.5|11939
1621954430000|2021-05-25 14:53:50|3850.5|3850|3850.5|3850|3850.5|3850|3850|3850|4407
1621954440000|2021-05-25 14:54:00|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|1239
1621954450000|2021-05-25 14:54:10|||||||||100
1621954490000|2021-05-25 14:54:50|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|3377
1621954500000|2021-05-25 14:55:00|3850.5|3850|3852|3851.5|3852|3851.5|3850.5|3850|15822
1621954510000|2021-05-25 14:55:10|3851.5|3851|3853|3852.5|3853|3852.5|3851.5|3851|1795
1621954520000|2021-05-25 14:55:20|3853.5|3852|3853|3852.5|3853.5|3852.5|3853|3852|518
1621954530000|2021-05-25 14:55:30|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|476
1621954540000|2021-05-25 14:55:40|||||||||110
1621954560000|2021-05-25 14:56:00|3854|3853.5|3853.5|3853|3854.5|3854|3853.5|3852.5|11041
1621954570000|2021-05-25 14:56:10|3854|3853.5|3854.5|3854|3854.5|3854|3853.5|3853|726
1621954580000|2021-05-25 14:56:20|3854|3853.5|3854|3853|3854|3853.5|3853.5|3853|407
1621954590000|2021-05-25 14:56:30|3853.5|3852.5|3854|3853.5|3854|3853.5|3853|3852|970
1621954600000|2021-05-25 14:56:40|3854.5|3854|3853.5|3852.5|3854.5|3854|3853.5|3852.5|273
1621954610000|2021-05-25 14:56:50|3853|3852|3852.5|3852|3853|3852.5|3852.5|3852|179
1621954620000|2021-05-25 14:57:00|3852|3851.5|3852.5|3852|3852.5|3852|3851.5|3851|2963
1621954630000|2021-05-25 14:57:10|3853|3852.5|3853|3852.5|3853|3852.5|3852.5|3852.5|331
1621954640000|2021-05-25 14:57:20|||||||||40
1621954650000|2021-05-25 14:57:30|3852.5|3852|3852.5|3852|3853|3852|3852.5|3852|939
1621954660000|2021-05-25 14:57:40|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851|1188
1621954670000|2021-05-25 14:57:50||3851||3851.5||3851.5||3851|520
1621954680000|2021-05-25 14:58:00|3851.5|3851|3852|3851.5|3852.5|3852|3851.5|3851|3871
1621954690000|2021-05-25 14:58:10|3851.5|3851|3850.5|3850|3851.5|3851|3850.5|3850|1015
1621954700000|2021-05-25 14:58:20|||||||||2
1621954710000|2021-05-25 14:58:30|3851|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|1366
1621954720000|2021-05-25 14:58:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|328
1621954730000|2021-05-25 14:58:50|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|273
1621954740000|2021-05-25 14:59:00|3849.5|3849|3849|3848|3850|3849|3849|3848|473
1621954750000|2021-05-25 14:59:10|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|1245
1621954760000|2021-05-25 14:59:20||3848||3848||3848||3848|0
1621954770000|2021-05-25 14:59:30|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|1539
1621954780000|2021-05-25 14:59:40|3848.5|3848|3849.5|3849|3849.5|3849|3848.5|3848|2595
1621954790000|2021-05-25 14:59:50|3850|3849.5|3848|3847|3850|3849.5|3848|3847|11487
1621954800000|2021-05-25 15:00:00|3848.5|3847.5|3849|3848|3849.5|3848.5|3848|3847.5|3365
1621954810000|2021-05-25 15:00:10|3848.5|3847.5|3848|3847.5|3849|3847.5|3848|3847|227
1621954820000|2021-05-25 15:00:20|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|291
1621954830000|2021-05-25 15:00:30|3848|3847.5|3847|3846.5|3848|3847.5|3846.5|3846|2004
1621954840000|2021-05-25 15:00:40|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|1636
1621954850000|2021-05-25 15:00:50|3846.5|3846|3847.5|3847|3847.5|3847|3846|3845.5|3220
1621954860000|2021-05-25 15:01:00|3848|3847.5|3848.5|3848|3849|3848|3847.5|3847|4137
1621954870000|2021-05-25 15:01:10|3848|3847.5|3848|3847|3848.5|3847.5|3847.5|3846.5|1173
1621954880000|2021-05-25 15:01:20|3847.5|3847.5|3848|3847|3848.5|3847.5|3847.5|3847|2283
1621954890000|2021-05-25 15:01:30|3847.5|3847.5|3847|3846.5|3848|3847.5|3846.5|3846|2865
1621954900000|2021-05-25 15:01:40||3846||3846.5||3846.5||3846|752
1621954910000|2021-05-25 15:01:50|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|238
1621954920000|2021-05-25 15:02:00|3847|3846.5|3845.5|3845|3847|3846.5|3845.5|3845|936
1621954930000|2021-05-25 15:02:10|3846|3845.5|3845.5|3845|3846.5|3845.5|3845.5|3845|666
1621954940000|2021-05-25 15:02:20|3845|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|1075
1621954950000|2021-05-25 15:02:30|3845.5|3845|3846|3845.5|3846|3845.5|3845|3844.5|2531
1621954960000|2021-05-25 15:02:40|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|772
1621954970000|2021-05-25 15:02:50|3847|3846.5|3845.5|3845|3847|3846.5|3845.5|3845|886
1621954980000|2021-05-25 15:03:00|3846||3845.5||3846||3845.5||573
1621954990000|2021-05-25 15:03:10|||||||||170
1621955000000|2021-05-25 15:03:20|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|144
1621955010000|2021-05-25 15:03:30|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|265
1621955020000|2021-05-25 15:03:40|3843.5|3843|3843|3842|3843.5|3843|3842.5|3842|1225
1621955030000|2021-05-25 15:03:50|3842.5|3842.5|3841|3840.5|3843|3842.5|3840.5|3840|4414
1621955040000|2021-05-25 15:04:00|3841.5|3840|3841|3840|3842|3841.5|3840.5|3840|1865
1621955050000|2021-05-25 15:04:10|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|2974
1621955060000|2021-05-25 15:04:20|3840|3839.5|3838|3837|3840|3839.5|3837.5|3837|4726
1621955070000|2021-05-25 15:04:30|3837.5|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|1387
1621955080000|2021-05-25 15:04:40|3837|3836.5|3837|3836|3837|3837|3835|3834.5|5561
1621955090000|2021-05-25 15:04:50|3836.5|3835.5|3836.5|3836|3837|3836|3836|3835.5|1881
1621955100000|2021-05-25 15:05:00|3837|3836.5|3837.5|3837|3837.5|3837|3836.5|3836.5|1214
1621955110000|2021-05-25 15:05:10|3837|3836.5|3835.5|3834.5|3837|3836.5|3835.5|3834.5|4678
1621955120000|2021-05-25 15:05:20|3835|3835|3836|3835.5|3836.5|3835.5|3835|3834.5|1243
1621955130000|2021-05-25 15:05:30|3836.5|3835|3836.5|3836|3836.5|3836|3835.5|3835|1276
1621955140000|2021-05-25 15:05:40||3835.5||3835.5||3835.5||3835.5|53
1621955150000|2021-05-25 15:05:50|3836|3835|3834|3833.5|3836|3835.5|3834|3833.5|2376
1621955160000|2021-05-25 15:06:00|3834.5|3834|3835.5|3834.5|3835.5|3835|3834.5|3834|5984
1621955170000|2021-05-25 15:06:10|3835|3835|3835|3834.5|3835.5|3835|3835|3834.5|3800
1621955180000|2021-05-25 15:06:20|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|5152
1621955190000|2021-05-25 15:06:30|3836|3835|3836.5|3836|3836.5|3836|3836|3835|3738
1621955200000|2021-05-25 15:06:40|3836|3835.5|3835|3834.5|3836.5|3836|3835|3834.5|11005
1621955210000|2021-05-25 15:06:50|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|234
1621955220000|2021-05-25 15:07:00|3835.5|3835|3835.5|3835|3836|3835.5|3835.5|3835|17045
1621955230000|2021-05-25 15:07:10|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|504
1621955240000|2021-05-25 15:07:20|3835|3834.5|3836|3835.5|3836|3835.5|3835|3834.5|1324
1621955250000|2021-05-25 15:07:30|3836.5|3836|3836.5|3836|3837|3836.5|3836|3835.5|3996
1621955260000|2021-05-25 15:07:40|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|1043
1621955270000|2021-05-25 15:07:50|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3836.5|3836.5|1461
1621955280000|2021-05-25 15:08:00|3837|3836|3836.5|3835.5|3837|3836.5|3836|3835.5|906
1621955290000|2021-05-25 15:08:10|3836|3836|3837|3836.5|3837.5|3837|3836|3836|1287
1621955300000|2021-05-25 15:08:20|3836.5|3836|3837.5|3836.5|3837.5|3837|3836.5|3836|3158
1621955310000|2021-05-25 15:08:30|3838|3837|3837.5|3837|3838|3837.5|3837.5|3837|732
1621955320000|2021-05-25 15:08:40|3837|3836.5|3837|3836.5|3837.5|3836.5|3837|3836.5|1990
1621955330000|2021-05-25 15:08:50|3836.5|3836|3838|3837.5|3838|3837.5|3836.5|3836|2113
1621955340000|2021-05-25 15:09:00|3838.5|3838|3838.5|3838|3839.5|3838.5|3838.5|3838|813
1621955350000|2021-05-25 15:09:10|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|557
1621955360000|2021-05-25 15:09:20|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|833
1621955370000|2021-05-25 15:09:30|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3837.5|544
1621955380000|2021-05-25 15:09:40|3838.5|3838|3839.5|3839|3840|3839.5|3838.5|3838|2475
1621955390000|2021-05-25 15:09:50|3840|3840|3840.5|3840|3841|3840.5|3839.5|3839.5|5743
1621955400000|2021-05-25 15:10:00|3840|3839.5|3841|3840.5|3841|3840.5|3840|3839.5|2852
1621955410000|2021-05-25 15:10:10|3841.5|3841|3841.5|3841|3841.5|3841|3841|3841|752
1621955420000|2021-05-25 15:10:20|3842|3841.5|3842|3841|3842.5|3841.5|3841|3840.5|4822
1621955430000|2021-05-25 15:10:30|3842.5|3841.5|3843|3842|3844|3843|3842.5|3841.5|981
1621955440000|2021-05-25 15:10:40|3842.5|3841.5|3842|3841.5|3843|3842|3842|3841.5|308
1621955450000|2021-05-25 15:10:50|3842.5|3842|3842.5|3841.5|3842.5|3842|3842|3841.5|2461
1621955460000|2021-05-25 15:11:00|3842|3842|3842|3841.5|3842.5|3842|3842|3841.5|1048
1621955470000|2021-05-25 15:11:10|3842.5|3841|3841.5|3841|3842.5|3841.5|3841.5|3841|1147
1621955480000|2021-05-25 15:11:20|3841|3840.5|3841|3840.5|3841.5|3840.5|3840.5|3840|2310
1621955490000|2021-05-25 15:11:30|3841.5|3841|3840.5|3840|3841.5|3841|3840.5|3840|235
1621955500000|2021-05-25 15:11:40|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|2167
1621955510000|2021-05-25 15:11:50|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|1046
1621955520000|2021-05-25 15:12:00|3839.5|3839.5|3840.5|3840|3841|3840|3839.5|3839.5|6285
1621955530000|2021-05-25 15:12:10|3841||3840.5||3841||3840.5||1266
1621955540000|2021-05-25 15:12:20|3841|3840.5|3841|3840|3842|3840.5|3840.5|3840|5267
1621955550000|2021-05-25 15:12:30|3840.5|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|381
1621955560000|2021-05-25 15:12:40|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|423
1621955570000|2021-05-25 15:12:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|427
1621955580000|2021-05-25 15:13:00|3842.5|3841|3842|3841.5|3842.5|3841.5|3841.5|3841|4525
1621955590000|2021-05-25 15:13:10|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|1164
1621955600000|2021-05-25 15:13:20|3843|3842.5|3842.5|3841.5|3843.5|3843|3842.5|3841.5|1661
1621955610000|2021-05-25 15:13:30|3843|3842|3843|3842|3843|3842|3843|3842|623
1621955620000|2021-05-25 15:13:40|3842.5|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|152
1621955630000|2021-05-25 15:13:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|355
1621955640000|2021-05-25 15:14:00|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|179
1621955650000|2021-05-25 15:14:10|3840.5|3840|3841.5|3841|3841.5|3841|3840.5|3840|2742
1621955660000|2021-05-25 15:14:20|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|3733
1621955670000|2021-05-25 15:14:30|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|1008
1621955680000|2021-05-25 15:14:40|3841.5|3841|3842.5|3842|3842.5|3842|3841.5|3841|2882
1621955690000|2021-05-25 15:14:50|3843|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|201
1621955700000|2021-05-25 15:15:00|3842.5|3842|3843.5|3843|3843.5|3843|3842.5|3842|1807
1621955710000|2021-05-25 15:15:10|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|144
1621955720000|2021-05-25 15:15:20|||||||||553
1621955730000|2021-05-25 15:15:30|||||||||681
1621955740000|2021-05-25 15:15:40|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|8686
1621955750000|2021-05-25 15:15:50|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|638
1621955760000|2021-05-25 15:16:00|3842.5|3842|3842.5|3842|3843|3842.5|3842|3841.5|4781
1621955770000|2021-05-25 15:16:10|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841|4633
1621955780000|2021-05-25 15:16:20|3842|3841|3842|3841.5|3842|3841.5|3841.5|3841|540
1621955790000|2021-05-25 15:16:30|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|3620
1621955800000|2021-05-25 15:16:40|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|909
1621955810000|2021-05-25 15:16:50|3841.5|3841|3841|3840.5|3842|3841.5|3841|3840.5|864
1621955820000|2021-05-25 15:17:00|3841.5|3841|3841|3840|3842|3841.5|3841|3840|2954
1621955830000|2021-05-25 15:17:10|3840.5|3839.5|3841|3840.5|3841|3840.5|3840|3839.5|3199
1621955840000|2021-05-25 15:17:20|||||||||513
1621955850000|2021-05-25 15:17:30|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|1694
1621955860000|2021-05-25 15:17:40|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|641
1621955870000|2021-05-25 15:17:50|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|626
1621955880000|2021-05-25 15:18:00|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|329
1621955900000|2021-05-25 15:18:20|3839.5|3839|3839.5|3839|3840|3839.5|3839|3838.5|6477
1621955910000|2021-05-25 15:18:30|||||||||253
1621955920000|2021-05-25 15:18:40|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|544
1621955930000|2021-05-25 15:18:50|3839|3838.5|3839|3838.5|3839.5|3839|3839|3838|1245
1621955950000|2021-05-25 15:19:10|3838.5|3838|3838.5|3838|3838.5|3838.5|3838|3837.5|1576
1621955960000|2021-05-25 15:19:20|3838|3837.5|3837.5|3837|3838|3837.5|3836.5|3836|1572
1621955970000|2021-05-25 15:19:30|||||||||121
1621955980000|2021-05-25 15:19:40|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|3313
1621955990000|2021-05-25 15:19:50|3839|3838.5|3839.5|3839|3839.5|3839|3838|3837|3203
1621956000000|2021-05-25 15:20:00|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|41
1621956010000|2021-05-25 15:20:10|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|92
1621956020000|2021-05-25 15:20:20|||||||||29
1621956030000|2021-05-25 15:20:30|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|487
1621956040000|2021-05-25 15:20:40|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3838|1872
1621956050000|2021-05-25 15:20:50|3838|3837.5|3836|3835.5|3838|3837.5|3836|3835.5|3562
1621956060000|2021-05-25 15:21:00|3835.5|3835|3836|3835|3836|3835.5|3835.5|3835|3498
1621956070000|2021-05-25 15:21:10|3835.5||3835.5||3835.5||3835.5||7945
1621956080000|2021-05-25 15:21:20|3836|3834.5|3835|3834.5|3836|3835|3834|3833.5|9944
1621956090000|2021-05-25 15:21:30|3835.5|3835|3835.5|3835|3836|3835|3835|3834.5|6436
1621956100000|2021-05-25 15:21:40|3836|3835.5|3836|3835.5|3837|3836|3836|3835.5|3060
1621956110000|2021-05-25 15:21:50|3835.5|3835|3836|3835.5|3836|3835.5|3835|3834.5|751
1621956120000|2021-05-25 15:22:00|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|359
1621956130000|2021-05-25 15:22:10|3835.5|3835|3835.5|3835|3836|3835|3835.5|3835|212
1621956140000|2021-05-25 15:22:20|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835|755
1621956150000|2021-05-25 15:22:30|3836.5|3835|3836|3835.5|3836.5|3835.5|3835.5|3835|2322
1621956160000|2021-05-25 15:22:40|3836.5|3835|3836.5|3836|3836.5|3836|3836.5|3835|5652
1621956170000|2021-05-25 15:22:50|3837|3836.5|3836.5|3836|3837.5|3837|3836.5|3836|2133
1621956180000|2021-05-25 15:23:00|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|1190
1621956190000|2021-05-25 15:23:10|3837.5|3836|3837|3836.5|3837.5|3836.5|3837|3836|10
1621956200000|2021-05-25 15:23:20|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|3185
1621956210000|2021-05-25 15:23:30|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|2667
1621956220000|2021-05-25 15:23:40|3836.5|3836|3836.5|3836|3837|3836.5|3836|3835.5|4933
1621956230000|2021-05-25 15:23:50|3837|3836.5|3839|3838.5|3839.5|3838.5|3836.5|3836.5|9984
1621956240000|2021-05-25 15:24:00|3838.5|3838|3838|3837.5|3839.5|3838.5|3838|3837.5|6671
1621956250000|2021-05-25 15:24:10|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|684
1621956260000|2021-05-25 15:24:20|3838.5|3838|3839.5|3839|3840.5|3839.5|3838.5|3838|1827
1621956270000|2021-05-25 15:24:30|3839|3838.5|3840|3839.5|3840|3839.5|3839|3838.5|4126
1621956280000|2021-05-25 15:24:40|3839.5|3839|3840|3839|3840|3839.5|3839|3838.5|3001
1621956290000|2021-05-25 15:24:50|3839.5|3839.5|3838.5|3838|3840|3839.5|3838.5|3838|2962
1621956300000|2021-05-25 15:25:00|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837.5|3069
1621956310000|2021-05-25 15:25:10|3838.5|3837|3837.5|3836.5|3838.5|3837.5|3837|3836.5|2828
1621956320000|2021-05-25 15:25:20|3837|3837|3837|3836.5|3837.5|3837|3837|3836|1984
1621956330000|2021-05-25 15:25:30|3836.5|3836|3836.5|3836|3837.5|3836.5|3836.5|3836|874
1621956340000|2021-05-25 15:25:40|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|5104
1621956350000|2021-05-25 15:25:50|3837|3836.5|3837|3836.5|3837|3836.5|3836|3835.5|6546
1621956360000|2021-05-25 15:26:00|3836.5|3836|3837.5|3837|3837.5|3837|3836.5|3836|1760
1621956370000|2021-05-25 15:26:10||3836.5||3837||3837||3836.5|2161
1621956380000|2021-05-25 15:26:20|3838|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|1430
1621956390000|2021-05-25 15:26:30|3838.5|3838|3837|3836|3838.5|3838|3837|3836|5429
1621956400000|2021-05-25 15:26:40|3838|3836.5|3837|3836.5|3838|3837.5|3836.5|3836|10907
1621956410000|2021-05-25 15:26:50|3836.5|3836|3837|3836.5|3838.5|3837.5|3836.5|3836|12439
1621956420000|2021-05-25 15:27:00|3837.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|1445
1621956430000|2021-05-25 15:27:10|3836.5|3836|3836.5|3836|3837.5|3836.5|3835.5|3835|7173
1621956440000|2021-05-25 15:27:20|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|841
1621956450000|2021-05-25 15:27:30|3836.5|3836|3834|3833|3837|3836|3833.5|3833|16032
1621956460000|2021-05-25 15:27:40|3833.5|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|2449
1621956470000|2021-05-25 15:27:50|3833.5|3833|3834.5|3833.5|3834.5|3834|3833|3832.5|4954
1621956480000|2021-05-25 15:28:00|3834|3834|3834.5|3833.5|3835|3834|3834|3833.5|2456
1621956490000|2021-05-25 15:28:10|3834|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|922
1621956500000|2021-05-25 15:28:20|3834|3834|3835|3834.5|3835.5|3834.5|3834|3833.5|3981
1621956510000|2021-05-25 15:28:30|3834.5|3834|3833.5|3833|3834.5|3834|3833.5|3833|2417
1621956520000|2021-05-25 15:28:40|3833|3832.5|3832.5|3831.5|3833|3832.5|3832.5|3831.5|1712
1621956530000|2021-05-25 15:28:50|3833|3832|3833.5|3833|3833.5|3833|3832.5|3832|8052
1621956540000|2021-05-25 15:29:00|3833|3832.5|3832.5|3832|3833|3833|3832.5|3831.5|3333
1621956550000|2021-05-25 15:29:10|3832|3831.5|3832|3831|3832.5|3832|3831.5|3830.5|5148
1621956560000|2021-05-25 15:29:20|3832.5|3831.5|3831.5|3830.5|3832.5|3831.5|3831|3830.5|3410
1621956570000|2021-05-25 15:29:30|3831|3830|3832|3831.5|3832.5|3832|3830.5|3830|10972
1621956580000|2021-05-25 15:29:40|3831.5|3831|3831.5|3830|3832|3831.5|3830.5|3829.5|2477
1621956590000|2021-05-25 15:29:50|3832|3830.5|3834|3833|3834|3833.5|3832|3830.5|4565
1622012400000|2021-05-26 07:00:00|3832|3830|3826.5|3825.5|3832.5|3832|3826.5|3825.5|76452
1622012410000|2021-05-26 07:00:10|3826|3824|3826|3823|3828|3824.5|3821.5|3820|4594
1622012420000|2021-05-26 07:00:20|3826.5|3825|3826|3824|3830.5|3826.5|3825.5|3824|3698
1622012430000|2021-05-26 07:00:30|3825.5|3823|3824|3822.5|3826|3823|3824|3821.5|861
1622012440000|2021-05-26 07:00:40|3824.5|3822|3825|3823.5|3825|3823.5|3823.5|3821.5|1345
1622012450000|2021-05-26 07:00:50|3825.5|3824|3827.5|3825.5|3830.5|3828.5|3825.5|3824|3545
1622012460000|2021-05-26 07:01:00|3827|3824.5|3824|3822|3827|3824.5|3824|3821.5|228
1622012470000|2021-05-26 07:01:10|3823.5|3821|3822.5|3821|3823.5|3821.5|3822|3821|490
1622012480000|2021-05-26 07:01:20|3822|3821.5|3819|3817|3822.5|3821.5|3819|3817|2967
1622012490000|2021-05-26 07:01:30|3818.5|3816|3816.5|3815.5|3818.5|3816|3815.5|3815|1734
1622012500000|2021-05-26 07:01:40|3817.5|3816|3817|3816|3818.5|3817.5|3816.5|3816|647
1622012510000|2021-05-26 07:01:50|3817.5|3816.5|3822|3819.5|3822|3819.5|3817.5|3816|1590
1622012520000|2021-05-26 07:02:00|3821.5|3820|3822.5|3820.5|3822.5|3821.5|3821.5|3819.5|462
1622012530000|2021-05-26 07:02:10|3823|3821|3824|3823|3825|3824|3823|3821|1364
1622012540000|2021-05-26 07:02:20|3824.5|3822.5|3826.5|3824.5|3828.5|3825.5|3824.5|3822.5|1194
1622012550000|2021-05-26 07:02:30|3826|3824|3829.5|3827.5|3830|3827.5|3825|3824|1892
1622012560000|2021-05-26 07:02:40|3829|3827|3825.5|3823|3829.5|3827.5|3825.5|3822.5|1559
1622012570000|2021-05-26 07:02:50|3825|3823.5|3827|3825|3827.5|3825|3825|3823.5|1431
1622012580000|2021-05-26 07:03:00|3827.5|3825.5|3828.5|3826.5|3829.5|3827|3826.5|3824|620
1622012590000|2021-05-26 07:03:10|3828|3826|3826.5|3825|3828|3826|3825.5|3823.5|1840
1622012600000|2021-05-26 07:03:20|3826|3824.5|3827|3825|3827|3825|3826|3824|486
1622012610000|2021-05-26 07:03:30|3827.5|3825.5|3827.5|3825|3830|3827|3827.5|3825|1078
1622012620000|2021-05-26 07:03:40|3827|3825.5|3827.5|3825.5|3827.5|3826|3826.5|3825|596
1622012630000|2021-05-26 07:03:50||3826||3826||3826||3825.5|0
1622012640000|2021-05-26 07:04:00|3827|3825.5|3823|3821.5|3828|3826|3823|3821.5|3645
1622012650000|2021-05-26 07:04:10|3822.5|3821|3822.5|3821|3823|3822|3821.5|3820|3242
1622012660000|2021-05-26 07:04:20|3823|3821.5|3825|3823.5|3825.5|3824|3823|3821.5|1860
1622012670000|2021-05-26 07:04:30|3825.5|3824|3828|3826.5|3829|3826.5|3825.5|3824|2031
1622012680000|2021-05-26 07:04:40|3827.5|3826|3827.5|3825.5|3828|3826|3827.5|3825.5|0
1622012690000|2021-05-26 07:04:50|3827|3825|3825.5|3823.5|3827.5|3825.5|3825.5|3823.5|744
1622012700000|2021-05-26 07:05:00|3826|3824|3827|3825.5|3828|3826.5|3826|3824|1477
1622012710000|2021-05-26 07:05:10|3826.5|3825|3828|3825.5|3828|3826|3826|3825|1233
1622012720000|2021-05-26 07:05:20|3828.5|3826.5|3829.5|3828|3831.5|3829|3828.5|3826.5|550
1622012730000|2021-05-26 07:05:30|3829|3827.5|3830|3828|3830|3828|3828.5|3827|336
1622012740000|2021-05-26 07:05:40|3830.5|3828.5|3831|3829|3831.5|3829.5|3829|3828|910
1622012750000|2021-05-26 07:05:50|3832|3829.5|3832.5|3831|3832.5|3831|3832|3829.5|78
1622012760000|2021-05-26 07:06:00|3832|3831.5|3832|3830.5|3832.5|3832|3832|3830|378
1622012770000|2021-05-26 07:06:10|3832.5|3831|3832.5|3831|3832.5|3832|3832.5|3831|443
1622012780000|2021-05-26 07:06:20|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|100
1622012790000|2021-05-26 07:06:30|3834|3832|3835.5|3834|3835.5|3834|3833.5|3832|967
1622012800000|2021-05-26 07:06:40|3836|3833|3835.5|3833.5|3836|3833.5|3835.5|3833|26
1622012810000|2021-05-26 07:06:50|3835|3833|3836.5|3835|3836.5|3835|3834.5|3832.5|513
1622012820000|2021-05-26 07:07:00|3836|3834.5|3834.5|3833.5|3836|3834.5|3834.5|3832.5|10
1622012830000|2021-05-26 07:07:10|3835|3834|3836|3834.5|3836|3834.5|3834.5|3833.5|617
1622012850000|2021-05-26 07:07:30|3835.5|3834|3832|3831|3835.5|3834.5|3832|3831|1425
1622012860000|2021-05-26 07:07:40|3831.5|3830|3829.5|3829|3831.5|3830|3829.5|3829|163
1622012870000|2021-05-26 07:07:50|3830|3829.5|3829.5|3828|3830.5|3829.5|3829.5|3828|1773
1622012880000|2021-05-26 07:08:00|3830|3828.5|3830.5|3829|3830.5|3829|3829.5|3828.5|785
1622012890000|2021-05-26 07:08:10|3831.5|3829.5|3831.5|3830|3832|3830|3831.5|3829.5|96
1622012900000|2021-05-26 07:08:20|3832|3830.5|3831.5|3831|3832|3831|3831.5|3830|1023
1622012910000|2021-05-26 07:08:30|3832|3831.5|3833.5|3832.5|3833.5|3832.5|3832|3831|627
1622012920000|2021-05-26 07:08:40|3833|3832|3834.5|3833.5|3835.5|3833.5|3833|3832|455
1622012930000|2021-05-26 07:08:50|3835|3834|3834|3832.5|3836.5|3834.5|3834|3832.5|635
1622012940000|2021-05-26 07:09:00|3833.5|3831.5|3832.5|3831.5|3833.5|3832.5|3832.5|3830.5|571
1622012950000|2021-05-26 07:09:10|3833.5|3832|3832.5|3831.5|3833.5|3833|3832.5|3831|353
1622012960000|2021-05-26 07:09:20|3832|3831|3831.5|3830|3832.5|3831|3831.5|3830|209
1622012970000|2021-05-26 07:09:30|||||||||20
1622012980000|2021-05-26 07:09:40|3831||3831||3831||3830.5||257
1622012990000|2021-05-26 07:09:50|3831.5|3830.5|3828|3827.5|3832|3831|3828|3827|2351
1622013000000|2021-05-26 07:10:00|3828.5|3828|3828|3826.5|3829.5|3828|3828|3826.5|849
1622013010000|2021-05-26 07:10:10|3828.5|3827|3826|3825|3829.5|3828|3825.5|3824.5|6064
1622013020000|2021-05-26 07:10:20|3826.5|3825.5|3826.5|3826|3826.5|3826|3826.5|3825.5|538
1622013030000|2021-05-26 07:10:30|3826|3825.5|3824|3823|3826|3825.5|3824|3823|1566
1622013040000|2021-05-26 07:10:40|3823.5|3822.5|3820.5|3820|3824|3822.5|3820.5|3820|1798
1622013050000|2021-05-26 07:10:50|3821|3819|3820|3819|3821|3819|3820|3818.5|1308
1622013060000|2021-05-26 07:11:00|3820.5|3819.5|3821|3820|3821.5|3820.5|3820.5|3819|2454
1622013070000|2021-05-26 07:11:10||3820.5||3820||3820.5||3820|1
1622013080000|2021-05-26 07:11:20|3821.5|3820.5|3822.5|3821.5|3823.5|3822.5|3821.5|3820.5|1797
1622013090000|2021-05-26 07:11:30|3823|3822|3824.5|3823.5|3824.5|3823.5|3823|3822|928
1622013100000|2021-05-26 07:11:40|3825|3824|3826.5|3825.5|3826.5|3825.5|3824.5|3824|630
1622013110000|2021-05-26 07:11:50|3827|3826|3827.5|3826|3827.5|3826.5|3826.5|3825.5|602
1622013120000|2021-05-26 07:12:00|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3826|1048
1622013130000|2021-05-26 07:12:10|3827|3826|3826.5|3825.5|3827.5|3826.5|3826|3825|1252
1622013140000|2021-05-26 07:12:20|3827|3826|3825.5|3825|3827|3826.5|3825.5|3825|2663
1622013150000|2021-05-26 07:12:30|3825|3824.5|3826|3825|3826|3825.5|3825|3824|638
1622013160000|2021-05-26 07:12:40|3826.5|3825.5|3828.5|3827|3828.5|3827.5|3826.5|3825.5|904
1622013170000|2021-05-26 07:12:50|3828|3827.5|3828.5|3827|3828.5|3827.5|3826.5|3825|1389
1622013180000|2021-05-26 07:13:00|3828|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|129
1622013190000|2021-05-26 07:13:10|3828|3827.5|3827.5|3826.5|3828|3827.5|3827|3826.5|899
1622013200000|2021-05-26 07:13:20|3828|3827|3827.5|3826.5|3828.5|3827|3827.5|3826.5|483
1622013210000|2021-05-26 07:13:30|3828|3827|3826.5|3826|3828|3827|3826|3825|1224
1622013220000|2021-05-26 07:13:40|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|447
1622013240000|2021-05-26 07:14:00|3825|3824|3824|3823|3825|3824.5|3824|3823|2354
1622013250000|2021-05-26 07:14:10|3823.5|3822.5|3824.5|3824|3824.5|3824|3823.5|3822.5|1358
1622013260000|2021-05-26 07:14:20|3825|3825|3825.5|3824.5|3825.5|3825|3825|3824|432
1622013270000|2021-05-26 07:14:30|3826|3825.5|3825|3824|3826|3825.5|3825|3824|1571
1622013280000|2021-05-26 07:14:40|3824.5|3823.5|3825|3824|3825.5|3824.5|3824.5|3823.5|797
1622013290000|2021-05-26 07:14:50|3825.5|3823.5|3824.5|3824|3825.5|3824.5|3824.5|3823.5|306
1622013300000|2021-05-26 07:15:00|3825|3824.5|3822.5|3821.5|3825.5|3824.5|3822.5|3821.5|3771
1622013310000|2021-05-26 07:15:10|3822|3821|3822|3821.5|3822|3821.5|3821.5|3820.5|1388
1622013320000|2021-05-26 07:15:20|3821.5|3821|3823.5|3822.5|3823.5|3823|3821.5|3820.5|658
1622013330000|2021-05-26 07:15:30|3823|3822|3823|3822.5|3823.5|3822.5|3823|3822|704
1622013340000|2021-05-26 07:15:40|3822.5|3822|3821|3820.5|3823|3822|3821|3820.5|1873
1622013350000|2021-05-26 07:15:50|3821.5|3820|3822.5|3822|3822.5|3822|3821.5|3820|1276
1622013360000|2021-05-26 07:16:00|3823.5|3822.5|3823|3822.5|3824|3823|3823|3822|372
1622013370000|2021-05-26 07:16:10|3822.5|3822|3821.5|3821|3822.5|3822|3821.5|3821|343
1622013380000|2021-05-26 07:16:20|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821|882
1622013390000|2021-05-26 07:16:30|3822|3822|3822.5|3821.5|3822.5|3822|3821|3820.5|590
1622013400000|2021-05-26 07:16:40|3822|3821|3822|3821|3822.5|3822|3822|3821|91
1622013410000|2021-05-26 07:16:50|3822.5|3821.5|3822.5|3821|3822.5|3822|3822|3821|264
1622013420000|2021-05-26 07:17:00|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821|0
1622013430000|2021-05-26 07:17:10|3822|3821|3821.5|3820.5|3822|3821.5|3821|3820.5|1182
1622013440000|2021-05-26 07:17:20|3822|3821|3821.5|3820.5|3822|3821.5|3821.5|3820.5|1255
1622013450000|2021-05-26 07:17:30|3821|3821|3820.5|3820|3821|3821|3820|3819|568
1622013460000|2021-05-26 07:17:40|3821|3820.5|3820|3819.5|3821.5|3820.5|3820|3819.5|3617
1622013470000|2021-05-26 07:17:50|3819.5|3819|3818|3817.5|3819.5|3819|3817.5|3817|1079
1622013480000|2021-05-26 07:18:00|3817.5|3817|3817|3816.5|3818|3817.5|3817|3816|1908
1622013490000|2021-05-26 07:18:10|3816.5|3816|3816|3815.5|3817|3816.5|3816|3815.5|1056
1622013500000|2021-05-26 07:18:20|3816.5|3816|3815.5|3815|3817|3816|3815|3814.5|9193
1622013510000|2021-05-26 07:18:30||3814.5||3814.5||3814.5||3814.5|191
1622013520000|2021-05-26 07:18:40|3815|3815|3815|3814.5|3815|3815|3815|3814|622
1622013530000|2021-05-26 07:18:50|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814|1251
1622013540000|2021-05-26 07:19:00|3814.5|3814|3814|3813|3815|3814.5|3813.5|3813|798
1622013550000|2021-05-26 07:19:10|3813.5|3812.5|3812|3811|3814|3813|3812|3811|1275
1622013560000|2021-05-26 07:19:20|3811.5|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3810|7085
1622013570000|2021-05-26 07:19:30|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|1467
1622013580000|2021-05-26 07:19:40|3810|3809.5|3811.5|3810.5|3811.5|3810.5|3810|3809|5318
1622013590000|2021-05-26 07:19:50|3812|3811|3812|3811|3812.5|3811.5|3812|3811|1095
1622013600000|2021-05-26 07:20:00|3811.5|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|472
1622013610000|2021-05-26 07:20:10|3811|3810.5|3810|3809|3811|3810.5|3810|3809|1283
1622013620000|2021-05-26 07:20:20|3809.5|3809.5|3809|3808.5|3809.5|3809.5|3809|3808.5|148
1622013630000|2021-05-26 07:20:30|3808.5|3808|3807|3806.5|3808.5|3808|3807|3806.5|3567
1622013640000|2021-05-26 07:20:40|||||||||100
1622013650000|2021-05-26 07:20:50|3806.5|3806|3809|3808.5|3809.5|3808.5|3806.5|3806|2988
1622013660000|2021-05-26 07:21:00|3808.5|3808|3809.5|3808.5|3810|3809.5|3808.5|3808|1111
1622013670000|2021-05-26 07:21:10||3809||3809||3809||3809|204
1622013680000|2021-05-26 07:21:20|3810|3809.5|3810|3809.5|3810.5|3809.5|3809.5|3809|247
1622013690000|2021-05-26 07:21:30|3810.5|3810|3810|3809|3811.5|3811|3810|3809|1115
1622013700000|2021-05-26 07:21:40|3810.5|3809.5|3812.5|3811.5|3813|3812|3810.5|3809.5|1824
1622013710000|2021-05-26 07:21:50|3812|3811|3813.5|3812.5|3813.5|3812.5|3811.5|3810.5|334
1622013720000|2021-05-26 07:22:00|3813|3812|3813.5|3812.5|3814|3813|3812.5|3811.5|240
1622013730000|2021-05-26 07:22:10|3813|3812|3813|3812.5|3813.5|3812.5|3813|3812|1
1622013740000|2021-05-26 07:22:20|3812.5|3812|3815|3814|3815.5|3814.5|3812.5|3812|555
1622013750000|2021-05-26 07:22:30|3814.5|3813.5|3815|3814|3815.5|3814.5|3814.5|3813.5|13
1622013760000|2021-05-26 07:22:40|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814|250
1622013770000|2021-05-26 07:22:50|3815|3814.5|3815.5|3815|3816|3815|3815|3814.5|691
1622013780000|2021-05-26 07:23:00|3816|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814|1244
1622013790000|2021-05-26 07:23:10|3817|3816|3817|3816.5|3817.5|3816.5|3816.5|3816|0
1622013800000|2021-05-26 07:23:20|3817.5|3817|3815.5|3814.5|3817.5|3817|3815.5|3814.5|1620
1622013810000|2021-05-26 07:23:30|3815|3814|3814.5|3814|3815.5|3814|3814.5|3814|152
1622013820000|2021-05-26 07:23:40|3815|3813.5|3816|3815|3816.5|3815|3815|3813.5|842
1622013830000|2021-05-26 07:23:50|3816.5||3816||3816.5||3816||0
1622013840000|2021-05-26 07:24:00|3815.5|3814.5|3815|3814.5|3816|3814.5|3815|3814.5|363
1622013850000|2021-05-26 07:24:10|||||||||41
1622013860000|2021-05-26 07:24:20|3815.5|3815|3815|3814.5|3816|3815|3815|3814.5|437
1622013870000|2021-05-26 07:24:30|3814.5|3814|3814|3813|3814.5|3814|3814|3813|366
1622013880000|2021-05-26 07:24:40|3814.5|3813.5|3815|3814|3815.5|3815|3814.5|3813.5|1670
1622013890000|2021-05-26 07:24:50|3815.5||3815||3815.5||3815||0
1622013900000|2021-05-26 07:25:00|3814.5|3813.5|3814.5|3814|3815|3814|3813.5|3813|386
1622013910000|2021-05-26 07:25:10|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|507
1622013920000|2021-05-26 07:25:20|3814.5|3814|3813|3812.5|3814.5|3814|3813|3812|886
1622013930000|2021-05-26 07:25:30|3813.5|3812|3812.5|3812|3813.5|3812|3812.5|3812|220
1622013940000|2021-05-26 07:25:40|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3811.5|1148
1622013950000|2021-05-26 07:25:50|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811|907
1622013960000|2021-05-26 07:26:00|3813|3812.5|3812|3811.5|3813|3812.5|3812|3811|1388
1622013970000|2021-05-26 07:26:10|3812.5|3812|3812.5|3812|3812.5|3812|3812|3811.5|896
1622013980000|2021-05-26 07:26:20|3813|3812.5|3812.5|3811.5|3814.5|3813.5|3812.5|3811.5|997
1622013990000|2021-05-26 07:26:30|3813|3812|3813|3812|3813.5|3812.5|3813|3812|375
1622014000000|2021-05-26 07:26:40|3812.5|3812.5|3812.5|3812|3813.5|3812.5|3812.5|3812|793
1622014010000|2021-05-26 07:26:50|3813|3813.5|3814|3813.5|3814|3813.5|3812|3811.5|9102
1622014020000|2021-05-26 07:27:00|3813.5|3813|3814.5|3813.5|3815|3814.5|3813|3812.5|2539
1622014030000|2021-05-26 07:27:10|3815|3814|3815.5|3815|3816|3815|3814.5|3814|1943
1622014040000|2021-05-26 07:27:20|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|1034
1622014050000|2021-05-26 07:27:30|3815.5|3815|3817.5|3816.5|3817.5|3817|3815.5|3815|1395
1622014060000|2021-05-26 07:27:40|3817|3816|3817|3816|3817|3816.5|3816.5|3815.5|743
1622014070000|2021-05-26 07:27:50|3817.5|3816.5|3819|3818.5|3819|3818.5|3817.5|3816.5|2160
1622014080000|2021-05-26 07:28:00|3819.5|3819|3819|3818|3820|3819|3818|3817.5|5984
1622014090000|2021-05-26 07:28:10|3819.5|3818.5|3820|3819|3820.5|3820|3819.5|3818.5|191
1622014100000|2021-05-26 07:28:20|3820.5|3819.5|3820|3819.5|3821.5|3820.5|3820|3819.5|1788
1622014110000|2021-05-26 07:28:30|3820.5|3820|3819.5|3819|3820.5|3820|3819.5|3818.5|2073
1622014120000|2021-05-26 07:28:40|3819|3818.5|3818|3817|3819|3818.5|3817|3816.5|1516
1622014130000|2021-05-26 07:28:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3817.5|3817|992
1622014140000|2021-05-26 07:29:00|3818|3817|3817|3816.5|3818|3817|3817|3816.5|424
1622014150000|2021-05-26 07:29:10|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815|8
1622014160000|2021-05-26 07:29:20|3815.5|3815|3816|3815.5|3816.5|3816|3815|3814.5|1112
1622014170000|2021-05-26 07:29:30|3816.5|3816|3816.5|3816|3817|3816|3816|3816|57
1622014180000|2021-05-26 07:29:40|3817|3816.5|3816.5|3816|3817.5|3817|3816.5|3816|7180
1622014190000|2021-05-26 07:29:50|3816|3815.5|3813|3812|3816|3815.5|3813|3812|3088
1622014200000|2021-05-26 07:30:00|3813.5|3812.5|3814.5|3813.5|3814.5|3813.5|3813.5|3812.5|1448
1622014210000|2021-05-26 07:30:10|3814|3814|3814|3813.5|3814.5|3814|3813.5|3813|985
1622014220000|2021-05-26 07:30:20|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|147
1622014230000|2021-05-26 07:30:30|3814|3812.5|3813.5|3813|3814|3813|3813.5|3812.5|501
1622014240000|2021-05-26 07:30:40|3814|3813.5|3814.5|3814|3814.5|3814|3813.5|3813|999
1622014250000|2021-05-26 07:30:50|3814|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|312
1622014260000|2021-05-26 07:31:00|3814.5|3813.5|3815.5|3815|3816.5|3815.5|3814.5|3813|1481
1622014270000|2021-05-26 07:31:10|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|810
1622014280000|2021-05-26 07:31:20|3815|3814|3815|3814|3815|3814|3815|3814|0
1622014290000|2021-05-26 07:31:30|3815.5|3815|3816.5|3816|3816.5|3816|3815.5|3815|1230
1622014300000|2021-05-26 07:31:40|3817|3816.5|3816|3815.5|3818|3817|3816|3815.5|2252
1622014310000|2021-05-26 07:31:50|3815.5|3815|3816.5|3815.5|3816.5|3816|3815.5|3815|2590
1622014320000|2021-05-26 07:32:00|3816|3816|3815.5|3815|3816.5|3816|3815.5|3815|1044
1622014330000|2021-05-26 07:32:10|3815|3814.5|3815|3814.5|3815.5|3814.5|3814.5|3814|3017
1622014340000|2021-05-26 07:32:20|3814.5|3814|3814.5|3814|3815|3814|3814.5|3814|0
1622014360000|2021-05-26 07:32:40|3814|3813.5|3813|3812.5|3814|3813.5|3812.5|3812|989
1622014370000|2021-05-26 07:32:50|3812.5|3812|3813|3812.5|3813|3812.5|3811.5|3811|5697
1622014380000|2021-05-26 07:33:00|3813.5|3813|3813.5|3813|3813.5|3813|3812.5|3812|2378
1622014390000|2021-05-26 07:33:10|3814|3813.5|3814.5|3814|3815|3814|3813.5|3813|1884
1622014400000|2021-05-26 07:33:20|3814|3813.5|3813|3812.5|3814|3813.5|3813|3812|850
1622014410000|2021-05-26 07:33:30|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|13
1622014420000|2021-05-26 07:33:40|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3812.5|3812|1495
1622014430000|2021-05-26 07:33:50|3813|3813|3812.5|3812|3814|3813|3812.5|3812|2671
1622014440000|2021-05-26 07:34:00|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811|4158
1622014450000|2021-05-26 07:34:10|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|1236
1622014460000|2021-05-26 07:34:20|3814|3813|3815.5|3814.5|3816|3815.5|3814|3813|1132
1622014470000|2021-05-26 07:34:30|3816|3815|3816|3815.5|3816|3815.5|3815.5|3814.5|1183
1622014480000|2021-05-26 07:34:40|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3816|780
1622014490000|2021-05-26 07:34:50|3816|3815.5|3816.5|3816|3817|3816|3816|3815.5|907
1622014500000|2021-05-26 07:35:00|3817|3816.5|3816|3815.5|3818.5|3817.5|3816|3815.5|3167
1622014510000|2021-05-26 07:35:10|3816.5|3816|3817.5|3816.5|3818|3817|3816|3815.5|3313
1622014520000|2021-05-26 07:35:20|3818|3817|3818.5|3818|3819|3818|3817.5|3817|257
1622014530000|2021-05-26 07:35:30|3819|3817.5|3817|3816.5|3819|3817.5|3817|3816|4529
1622014540000|2021-05-26 07:35:40|3817.5|3817|3818.5|3817.5|3819|3818|3817.5|3817|879
1622014550000|2021-05-26 07:35:50|3818|3818|3819|3818|3819|3818|3818|3817.5|220
1622014560000|2021-05-26 07:36:00|3818.5|3818.5|3818|3817.5|3819|3818.5|3818|3817|270
1622014570000|2021-05-26 07:36:10|3818.5|3818|3819|3818|3819|3818.5|3818|3817.5|707
1622014580000|2021-05-26 07:36:20|3819.5|3818.5|3820|3819.5|3820.5|3819.5|3819.5|3818|1185
1622014590000|2021-05-26 07:36:30|3819.5|3819|3819.5|3819|3820|3819|3819|3818|295
1622014600000|2021-05-26 07:36:40|3820|3819.5|3820.5|3820|3821|3820.5|3820|3819.5|316
1622014610000|2021-05-26 07:36:50|3821|3820.5|3820|3819.5|3821.5|3820.5|3820|3819.5|438
1622014620000|2021-05-26 07:37:00|3819.5|3819|3820|3819.5|3820|3819.5|3818|3817.5|1984
1622014630000|2021-05-26 07:37:10|3819.5|3819|3820|3819|3820.5|3819.5|3819.5|3819|537
1622014640000|2021-05-26 07:37:20||3819.5||3819.5||3819.5||3819.5|0
1622014650000|2021-05-26 07:37:30|3820.5|3820|3821|3820|3821|3820|3820|3819|193
1622014660000|2021-05-26 07:37:40|3820.5|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|399
1622014670000|2021-05-26 07:37:50|3820|3819.5|3819|3818|3820|3819.5|3819|3818|651
1622014680000|2021-05-26 07:38:00|3818.5|3818.5|3820.5|3820|3821|3820|3818.5|3818|1612
1622014690000|2021-05-26 07:38:10|3821|3820.5|3820.5|3819.5|3821|3820.5|3820|3819|617
1622014700000|2021-05-26 07:38:20|3820||3820||3820.5||3820||0
1622014710000|2021-05-26 07:38:30|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|233
1622014720000|2021-05-26 07:38:40|3820|3819.5|3819|3818|3820.5|3819.5|3818.5|3818|4157
1622014730000|2021-05-26 07:38:50|3818.5||3818.5||3819||3818.5||0
1622014740000|2021-05-26 07:39:00|3818|3817.5|3819|3818|3819|3818.5|3818|3817.5|2867
1622014750000|2021-05-26 07:39:10||3818.5||3818.5||3818.5||3818.5|0
1622014760000|2021-05-26 07:39:20|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|688
1622014770000|2021-05-26 07:39:30|3819.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3818.5|745
1622014780000|2021-05-26 07:39:40|3820|3819.5|3823|3822|3823|3822|3820|3819.5|738
1622014790000|2021-05-26 07:39:50|3822.5|3821.5|3824|3823|3824|3823|3822|3821|391
1622014800000|2021-05-26 07:40:00|3823.5|3823.5|3824.5|3823.5|3825|3824|3823.5|3823.5|344
1622014810000|2021-05-26 07:40:10|3825|3824.5|3823.5|3823|3826|3825|3823.5|3823|3330
1622014820000|2021-05-26 07:40:20|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|657
1622014830000|2021-05-26 07:40:30|3824|3823.5|3822.5|3822|3824.5|3823.5|3822.5|3822|3184
1622014840000|2021-05-26 07:40:40|3822|3821.5|3822.5|3822|3823|3822|3821.5|3821|2083
1622014850000|2021-05-26 07:40:50|3823|3822.5|3822|3821|3823|3822.5|3821.5|3821|2762
1622014860000|2021-05-26 07:41:00||3821.5||3821.5||3821.5||3821.5|0
1622014870000|2021-05-26 07:41:10|3822.5|3822|3822|3821|3823|3822.5|3821.5|3820.5|1692
1622014880000|2021-05-26 07:41:20|3821.5|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|75
1622014900000|2021-05-26 07:41:40|3821|3820.5|3820|3819.5|3821.5|3821|3820|3819|1976
1622014910000|2021-05-26 07:41:50|3820.5|3820|3821|3820.5|3821|3820.5|3820.5|3820|564
1622014920000|2021-05-26 07:42:00|3821.5|3821|3823|3822.5|3823|3822.5|3821.5|3821|889
1622014930000|2021-05-26 07:42:10|3823.5|3823|3824|3823.5|3824.5|3824|3823.5|3823|1080
1622014940000|2021-05-26 07:42:20|3823.5|3823|3824|3823|3824.5|3823.5|3823|3822.5|1444
1622014950000|2021-05-26 07:42:30|3824.5|3823.5|3823.5|3823|3824.5|3823.5|3823.5|3823|645
1622014960000|2021-05-26 07:42:40|3823|3822.5|3824|3823|3824|3823|3823|3822.5|1219
1622014970000|2021-05-26 07:42:50|3824.5|3823.5|3825|3824.5|3825.5|3824.5|3824.5|3823.5|1544
1622014980000|2021-05-26 07:43:00|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823|2151
1622014990000|2021-05-26 07:43:10|3824.5|3824|3825|3824|3825|3824.5|3824.5|3824|1399
1622015000000|2021-05-26 07:43:20|3824.5|3824.5|3822.5|3822|3825|3824.5|3822.5|3822|1167
1622015010000|2021-05-26 07:43:30|3823|3822.5|3823.5|3823|3824|3823.5|3823|3822.5|1311
1622015020000|2021-05-26 07:43:40|3823|3822.5|3823|3822|3823|3822.5|3822.5|3822|296
1622015030000|2021-05-26 07:43:50|3822.5|3821.5|3823|3822.5|3823|3822.5|3822|3821.5|2363
1622015040000|2021-05-26 07:44:00|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3823|838
1622015050000|2021-05-26 07:44:10|3823.5|3823|3824|3823|3824|3823.5|3823|3822|787
1622015060000|2021-05-26 07:44:20|3823.5|3822.5|3823|3822.5|3824|3822.5|3823|3822|895
1622015070000|2021-05-26 07:44:30|3823.5|3823|3823|3822.5|3824|3823|3823|3822.5|733
1622015080000|2021-05-26 07:44:40|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3822|128
1622015090000|2021-05-26 07:44:50|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|346
1622015100000|2021-05-26 07:45:00|3822.5||3822||3822.5||3822||594
1622015110000|2021-05-26 07:45:10|3822.5|3822|3821.5|3821|3822.5|3822|3821.5|3821|3255
1622015120000|2021-05-26 07:45:20|3821|3820.5|3820|3819.5|3821|3820.5|3820|3819|479
1622015130000|2021-05-26 07:45:30|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818|257
1622015140000|2021-05-26 07:45:40|3819.5|3819|3821|3820|3821.5|3820.5|3819.5|3819|1723
1622015150000|2021-05-26 07:45:50|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3819.5|3819|936
1622015160000|2021-05-26 07:46:00|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|2903
1622015170000|2021-05-26 07:46:10|3819.5|3818|3819.5|3819|3819.5|3819|3818.5|3818|2204
1622015180000|2021-05-26 07:46:20|3819|3818.5|3821.5|3820.5|3821.5|3820.5|3819|3818.5|2239
1622015190000|2021-05-26 07:46:30|3821|3820|3821|3820.5|3821|3820.5|3820.5|3820|1082
1622015200000|2021-05-26 07:46:40|3821.5|3821|3822.5|3821.5|3823|3822.5|3821.5|3821|2065
1622015210000|2021-05-26 07:46:50|3822|3821|3822|3821.5|3822.5|3822|3821.5|3821|930
1622015220000|2021-05-26 07:47:00|3822.5|3822|3822.5|3822|3823.5|3822.5|3822.5|3822|986
1622015230000|2021-05-26 07:47:10|3823|3822.5|3823|3822.5|3824|3823|3822.5|3822|32
1622015240000|2021-05-26 07:47:20|3823.5|3823|3824.5|3824|3825|3824|3823.5|3823|952
1622015250000|2021-05-26 07:47:30|3825|3824.5|3824|3823.5|3825|3824.5|3824|3823.5|2314
1622015260000|2021-05-26 07:47:40|3824.5|3824|3825.5|3825|3825.5|3825|3824.5|3823.5|780
1622015270000|2021-05-26 07:47:50|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3825.5|3824.5|932
1622015280000|2021-05-26 07:48:00|3827|3826|3828.5|3827.5|3828.5|3828|3826|3825.5|240
1622015290000|2021-05-26 07:48:10|3829|3828|3830|3829|3830|3829|3829|3828|956
1622015300000|2021-05-26 07:48:20|3829.5|3828.5|3829.5|3829|3829.5|3829|3828.5|3828|838
1622015310000|2021-05-26 07:48:30|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|1094
1622015320000|2021-05-26 07:48:40|3829|3828.5|3828.5|3827.5|3829.5|3829|3828|3827.5|2527
1622015330000|2021-05-26 07:48:50|3829|3828|3829|3828|3829|3828.5|3828.5|3828|225
1622015340000|2021-05-26 07:49:00|3829.5|3828.5|3829|3828.5|3829.5|3828.5|3829|3828.5|0
1622015350000|2021-05-26 07:49:10|3828.5|3828|3829|3828.5|3829.5|3828.5|3828.5|3828|1387
1622015360000|2021-05-26 07:49:20|3829.5|3829|3828|3827.5|3829.5|3829|3827.5|3827|7399
1622015370000|2021-05-26 07:49:30|3827.5|3827|3827|3826.5|3827.5|3827.5|3827|3826.5|97
1622015380000|2021-05-26 07:49:40|3827.5|3827|3826.5|3826|3827.5|3827|3826.5|3826|1764
1622015390000|2021-05-26 07:49:50|3826|3825.5|3825.5|3825|3826.5|3825.5|3825.5|3825|846
1622015400000|2021-05-26 07:50:00|3826|3825.5|3825.5|3825|3826|3825.5|3825|3824.5|1024
1622015410000|2021-05-26 07:50:10|3825|3824.5|3826|3825.5|3826.5|3825.5|3825|3824.5|729
1622015430000|2021-05-26 07:50:30|3825.5|3825|3825|3824|3825.5|3825|3824|3823|1795
1622015440000|2021-05-26 07:50:40|3824.5|3823.5|3825|3824.5|3825.5|3824.5|3824|3823.5|343
1622015450000|2021-05-26 07:50:50|3824.5|3824|3825|3824|3825|3824|3824.5|3824|234
1622015460000|2021-05-26 07:51:00|3824.5|3824.5|3825|3824.5|3825|3824.5|3824.5|3824.5|0
1622015470000|2021-05-26 07:51:10|3825.5|3825|3824.5|3824|3825.5|3825|3824.5|3824|1163
1622015480000|2021-05-26 07:51:20|3824|3823|3822.5|3822|3824|3823|3822|3821.5|3799
1622015490000|2021-05-26 07:51:30|3822|3821.5|3820|3819.5|3822|3822|3819.5|3818.5|4787
1622015500000|2021-05-26 07:51:40|3819.5|3819|3820|3819.5|3820|3819.5|3819|3818.5|991
1622015510000|2021-05-26 07:51:50|3820.5|3820|3821.5|3821|3822|3821.5|3820.5|3820|1110
1622015520000|2021-05-26 07:52:00|3822|3821.5|3824|3823|3824|3823.5|3822|3821.5|774
1622015530000|2021-05-26 07:52:10|3824.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3822.5|223
1622015540000|2021-05-26 07:52:20|3823.5|3822.5|3823|3822.5|3824|3823|3822.5|3822|1080
1622015550000|2021-05-26 07:52:30|||||||||2
1622015560000|2021-05-26 07:52:40|3822.5|3822|3822|3821.5|3823|3822|3821.5|3821|2035
1622015570000|2021-05-26 07:52:50|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|380
1622015580000|2021-05-26 07:53:00|3822.5|3822|3823|3822.5|3823.5|3823|3822.5|3822|1378
1622015590000|2021-05-26 07:53:10|3823.5|3823|3824|3823|3824|3823|3823.5|3822.5|207
1622015600000|2021-05-26 07:53:20|3823.5|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|332
1622015610000|2021-05-26 07:53:30|3823|3822.5|3822|3821.5|3823.5|3822.5|3822|3821.5|598
1622015620000|2021-05-26 07:53:40|3822.5|3822|3822.5|3822|3822.5|3822|3822|3821.5|514
1622015630000|2021-05-26 07:53:50|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|35
1622015640000|2021-05-26 07:54:00|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|727
1622015650000|2021-05-26 07:54:10|3822|3821|3822.5|3822|3822.5|3822|3822|3821|926
1622015660000|2021-05-26 07:54:20|||||||||40
1622015670000|2021-05-26 07:54:30|3822|3821.5|3822|3821.5|3822|3822|3822|3821.5|1293
1622015680000|2021-05-26 07:54:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|195
1622015690000|2021-05-26 07:54:50|3823|3822.5|3823|3822.5|3823.5|3823|3822|3821.5|6859
1622015700000|2021-05-26 07:55:00|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|1491
1622015710000|2021-05-26 07:55:10|3822.5|3822|3823|3822|3823|3822.5|3822.5|3822|1803
1622015720000|2021-05-26 07:55:20|3822.5|3822.5|3824|3823|3824|3823.5|3822.5|3822.5|3393
1622015730000|2021-05-26 07:55:30|3824.5|3823.5|3825|3824|3825|3824|3824|3823.5|751
1622015740000|2021-05-26 07:55:40|3824.5|3823.5|3823.5|3823|3825|3823.5|3823.5|3823|730
1622015750000|2021-05-26 07:55:50|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|1771
1622015760000|2021-05-26 07:56:00|3823|3822.5|3823|3822.5|3823.5|3822.5|3822.5|3822|1518
1622015770000|2021-05-26 07:56:10|3823.5|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|721
1622015780000|2021-05-26 07:56:20||3823||3823||3823||3823|15
1622015790000|2021-05-26 07:56:30|3823|3822.5|3822.5|3821.5|3823|3822.5|3822.5|3821.5|1657
1622015800000|2021-05-26 07:56:40|3823|3822|3823|3822.5|3823|3822.5|3823|3822|818
1622015810000|2021-05-26 07:56:50||3822||3822.5||3822.5||3822|0
1622015820000|2021-05-26 07:57:00|3823.5|3823|3823.5|3823|3825|3824|3823|3822.5|3673
1622015830000|2021-05-26 07:57:10|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|1142
1622015840000|2021-05-26 07:57:20|3823|3822.5|3823|3822.5|3823.5|3823|3823|3822|810
1622015850000|2021-05-26 07:57:30|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|128
1622015860000|2021-05-26 07:57:40|3822.5|3822|3822|3821.5|3823|3822.5|3821.5|3821|902
1622015870000|2021-05-26 07:57:50|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|53
1622015880000|2021-05-26 07:58:00|3822|3821.5|3820.5|3820|3822|3821.5|3820.5|3820|2655
1622015890000|2021-05-26 07:58:10|3821|3820.5|3821.5|3821|3822|3821.5|3821|3820.5|1110
1622015900000|2021-05-26 07:58:20|3822|3821.5|3821|3820|3822|3821.5|3820.5|3820|2212
1622015910000|2021-05-26 07:58:30|3820.5|3820.5|3822.5|3822|3822.5|3822|3820.5|3820|2046
1622015920000|2021-05-26 07:58:40|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|447
1622015930000|2021-05-26 07:58:50|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|372
1622015940000|2021-05-26 07:59:00|3821|3820.5|3820.5|3820|3821|3820.5|3820|3819|3457
1622015950000|2021-05-26 07:59:10|3820|3819.5|3820|3819.5|3820.5|3820|3820|3819|441
1622015960000|2021-05-26 07:59:20|3820.5|3820|3821|3820.5|3821|3820.5|3820.5|3820|1297
1622015970000|2021-05-26 07:59:30|3821.5|3820|3822.5|3821.5|3822.5|3822|3821.5|3820|1340
1622015980000|2021-05-26 07:59:40||3822||3821.5||3822||3821.5|25
1622015990000|2021-05-26 07:59:50|3822|3822|3822|3821.5|3822.5|3822|3822|3821.5|277
1622016000000|2021-05-26 08:00:00|3821.5|3821|3821|3820.5|3822|3821|3821|3820.5|3427
1622016010000|2021-05-26 08:00:10|3821.5|3821|3821|3820.5|3821.5|3821|3821|3820.5|1615
1622016020000|2021-05-26 08:00:20|3821.5|3821|3822|3821.5|3823|3822.5|3821|3820.5|3549
1622016030000|2021-05-26 08:00:30|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|845
1622016040000|2021-05-26 08:00:40|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|1181
1622016050000|2021-05-26 08:00:50|3823.5|3823|3823.5|3823|3824|3823.5|3823.5|3823|2938
1622016060000|2021-05-26 08:01:00|3824|3823.5|3825|3824|3825|3824.5|3824|3823.5|1951
1622016070000|2021-05-26 08:01:10|3824.5|3824.5|3823.5|3823|3824.5|3824.5|3823.5|3823|2651
1622016080000|2021-05-26 08:01:20|3824|3822.5|3823.5|3823|3824|3823.5|3823|3822.5|3001
1622016090000|2021-05-26 08:01:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|755
1622016110000|2021-05-26 08:01:50|3823.5|3823|3822|3821.5|3825|3824|3821.5|3821|9359
1622016120000|2021-05-26 08:02:00|3822.5|3821|3822|3821.5|3822.5|3822|3822|3821|1838
1622016130000|2021-05-26 08:02:10|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|1352
1622016140000|2021-05-26 08:02:20|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|471
1622016150000|2021-05-26 08:02:30|3821.5|3821|3821|3820.5|3822|3821.5|3821|3820.5|4593
1622016160000|2021-05-26 08:02:40|3821.5|3821|3821|3820.5|3822.5|3822|3821|3820.5|6169
1622016170000|2021-05-26 08:02:50|3821.5|3821|3822|3821.5|3822.5|3822|3821|3820.5|4104
1622016180000|2021-05-26 08:03:00|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3821.5|3254
1622016190000|2021-05-26 08:03:10|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|882
1622016200000|2021-05-26 08:03:20|3822.5|3822|3822.5|3822|3824.5|3823.5|3822.5|3822|5250
1622016210000|2021-05-26 08:03:30|3822|3821.5|3822|3821.5|3822.5|3822|3822|3821.5|1665
1622016220000|2021-05-26 08:03:40|3822.5|3822|3820|3819.5|3822.5|3822|3819.5|3818.5|9331
1622016230000|2021-05-26 08:03:50|3820.5|3820|3821|3820.5|3821.5|3820.5|3820.5|3819.5|2362
1622016240000|2021-05-26 08:04:00|3820.5|3820|3820|3819.5|3820.5|3820|3818.5|3818|13569
1622016250000|2021-05-26 08:04:10|3820.5|3820|3821|3820|3821|3820|3820.5|3820|1390
1622016260000|2021-05-26 08:04:20|3820.5|3820.5|3820|3819.5|3820.5|3820.5|3820|3819|2175
1622016270000|2021-05-26 08:04:30|3820.5|3820|3820.5|3820|3820.5|3820|3820|3819.5|544
1622016280000|2021-05-26 08:04:40|3821|3821|3820|3819.5|3821.5|3821|3819.5|3819|8204
1622016290000|2021-05-26 08:04:50|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|5324
1622016300000|2021-05-26 08:05:00|3820|3819.5|3821|3820|3821|3820.5|3820|3819|1823
1622016310000|2021-05-26 08:05:10|3820.5|3820.5|3822|3821.5|3822|3821.5|3820.5|3820.5|238
1622016320000|2021-05-26 08:05:20|3822.5|3822|3822.5|3821.5|3825.5|3825|3822|3821.5|7577
1622016330000|2021-05-26 08:05:30|3823|3822|3825|3824.5|3826|3825|3822.5|3821.5|6647
1622016340000|2021-05-26 08:05:40|3825.5|3825|3828.5|3828|3828.5|3828|3825.5|3825|1806
1622016350000|2021-05-26 08:05:50|3829|3828.5|3827.5|3827|3829|3828.5|3827.5|3827|3243
1622016360000|2021-05-26 08:06:00|3828|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|368
1622016370000|2021-05-26 08:06:10|3827|3826.5|3827|3826.5|3827.5|3826.5|3827|3826|1080
1622016380000|2021-05-26 08:06:20|3826.5|3826|3826|3825.5|3826.5|3826.5|3826|3825.5|102
1622016390000|2021-05-26 08:06:30|3826.5|3826|3828|3827|3828|3827|3826|3825.5|2804
1622016400000|2021-05-26 08:06:40|3827.5|3827.5|3831|3830.5|3831.5|3831|3827.5|3827.5|1475
1622016410000|2021-05-26 08:06:50|3831.5|3830|3831|3830.5|3831.5|3830.5|3831|3830|404
1622016420000|2021-05-26 08:07:00|3831.5|3831|3832.5|3832|3832.5|3832|3831|3831|449
1622016430000|2021-05-26 08:07:10|3833|3832.5|3830.5|3830|3833.5|3833|3830.5|3830|3995
1622016440000|2021-05-26 08:07:20|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3830.5|3830.5|678
1622016450000|2021-05-26 08:07:30|3832|3831|3831|3830.5|3832|3831.5|3831|3830.5|801
1622016470000|2021-05-26 08:07:50|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|941
1622016480000|2021-05-26 08:08:00|3832|3832|3832|3831|3832.5|3832|3831.5|3831|753
1622016490000|2021-05-26 08:08:10|3831.5|3831.5|3832|3831|3832|3831.5|3831.5|3831|140
1622016500000|2021-05-26 08:08:20|3831.5|3831.5|3835|3834|3835|3834|3831.5|3831|4181
1622016510000|2021-05-26 08:08:30|3834.5|3833.5|3834.5|3834|3834.5|3834|3833.5|3833|2727
1622016520000|2021-05-26 08:08:40|3834|3833.5|3834|3833.5|3834.5|3833.5|3833.5|3833|2727
1622016530000|2021-05-26 08:08:50|3834.5|3834|3835.5|3834.5|3836.5|3835.5|3834.5|3834|2708
1622016540000|2021-05-26 08:09:00|3835|3834|3835|3834.5|3835|3834.5|3834|3833|2926
1622016550000|2021-05-26 08:09:10|3835.5|3834|3835|3834.5|3836|3835|3835|3834|1746
1622016560000|2021-05-26 08:09:20|3835.5|3835|3836.5|3835.5|3836.5|3835.5|3835|3835|2437
1622016570000|2021-05-26 08:09:30|3836|3836|3836|3835.5|3837.5|3836|3835.5|3835|3205
1622016580000|2021-05-26 08:09:40|3835.5|3835|3837.5|3836.5|3838|3836.5|3835.5|3835|1531
1622016590000|2021-05-26 08:09:50|3837|3836|3836.5|3836|3837.5|3836.5|3836.5|3836|1338
1622016600000|2021-05-26 08:10:00|3837|3835.5|3835|3834.5|3837|3835.5|3835|3834.5|655
1622016610000|2021-05-26 08:10:10|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|787
1622016620000|2021-05-26 08:10:20|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|780
1622016630000|2021-05-26 08:10:30|3835|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|799
1622016640000|2021-05-26 08:10:40|3835.5||3835||3835.5||3835||1300
1622016650000|2021-05-26 08:10:50|3834.5|3834|3836|3835|3836|3835|3834.5|3834|1372
1622016660000|2021-05-26 08:11:00|3836.5|3835.5|3837|3836.5|3837|3836.5|3836.5|3835.5|784
1622016670000|2021-05-26 08:11:10|3837.5|3837|3837.5|3836.5|3838|3837|3836.5|3836|1500
1622016680000|2021-05-26 08:11:20|||||||||37
1622016690000|2021-05-26 08:11:30|3838|3837|3838|3837.5|3838.5|3837.5|3837.5|3836.5|5888
1622016700000|2021-05-26 08:11:40|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|859
1622016710000|2021-05-26 08:11:50|3839|3838|3839|3838|3839|3838.5|3839|3837.5|265
1622016720000|2021-05-26 08:12:00|3839.5|3838.5|3840|3839|3840|3839|3838.5|3837.5|3576
1622016730000|2021-05-26 08:12:10|3839.5|3838.5|3840|3839|3840|3839.5|3839.5|3838.5|5762
1622016740000|2021-05-26 08:12:20|3839.5|3838.5|3839.5|3839|3839.5|3839|3838.5|3838|2995
1622016750000|2021-05-26 08:12:30|3840|3839.5|3841|3840.5|3841.5|3840.5|3840|3839.5|570
1622016760000|2021-05-26 08:12:40|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3840.5|83
1622016770000|2021-05-26 08:12:50|3842|3841.5|3840|3839.5|3842|3841.5|3840|3839.5|3974
1622016780000|2021-05-26 08:13:00|3839.5|3839|3839|3838.5|3840|3839|3839|3838|1239
1622016790000|2021-05-26 08:13:10|3839.5|3839|3842|3841.5|3842.5|3841.5|3839.5|3839|774
1622016800000|2021-05-26 08:13:20|3842.5|3841|3841.5|3841|3842.5|3841.5|3841.5|3841|683
1622016810000|2021-05-26 08:13:30|3842|3841.5|3842|3841.5|3843.5|3841.5|3842|3841|34
1622016820000|2021-05-26 08:13:40|3842.5|3842|3842.5|3842|3843|3842|3842|3841.5|454
1622016830000|2021-05-26 08:13:50|3843|3842.5|3843.5|3843|3844|3843.5|3843|3842.5|280
1622016840000|2021-05-26 08:14:00|3843|3842.5|3843|3842|3843|3842.5|3842|3841.5|1686
1622016850000|2021-05-26 08:14:10|3842.5|3842.5|3842.5|3842|3843.5|3843|3842.5|3842|671
1622016860000|2021-05-26 08:14:20|3843|3842.5|3843.5|3843|3843.5|3843|3842.5|3842.5|1770
1622016870000|2021-05-26 08:14:30|3844|3843.5|3844|3843.5|3844.5|3844|3844|3843.5|1154
1622016880000|2021-05-26 08:14:40|3844.5|3844|3844.5|3844|3845.5|3845|3844.5|3843.5|1096
1622016890000|2021-05-26 08:14:50|3845|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|375
1622016900000|2021-05-26 08:15:00|3845.5|3844.5|3846|3845|3846|3845|3845.5|3844.5|250
1622016910000|2021-05-26 08:15:10|3845.5|3844.5|3844|3843.5|3845.5|3844.5|3844|3843|1712
1622016920000|2021-05-26 08:15:20|3843.5|3843|3843|3842|3843.5|3843|3842.5|3842|1069
1622016930000|2021-05-26 08:15:30|3842.5|3841.5|3842.5|3842|3842.5|3842|3842.5|3841.5|1385
1622016940000|2021-05-26 08:15:40|3843|3842.5|3841.5|3840.5|3843|3842.5|3841|3840.5|1332
1622016950000|2021-05-26 08:15:50|3841|3841|3842.5|3841.5|3842.5|3841.5|3841|3840.5|837
1622016960000|2021-05-26 08:16:00|3843|3842|3842.5|3842|3843.5|3842.5|3842.5|3842|926
1622016970000|2021-05-26 08:16:10|3842|3841.5|3842|3841|3842.5|3841.5|3842|3841|3772
1622016980000|2021-05-26 08:16:20|3841.5|3841.5|3841|3840|3842|3841.5|3841|3840|492
1622016990000|2021-05-26 08:16:30||3840.5||3840.5||3840.5||3840|107
1622017000000|2021-05-26 08:16:40|3840.5|3840|3840|3839.5|3841|3840.5|3840|3839.5|2074
1622017010000|2021-05-26 08:16:50|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|634
1622017020000|2021-05-26 08:17:00|3840|3839.5|3841|3840.5|3841.5|3841|3840|3839.5|1780
1622017030000|2021-05-26 08:17:10|3841.5|3841|3842.5|3842|3842.5|3842|3841|3840.5|470
1622017040000|2021-05-26 08:17:20|3843.5|3841.5|3844|3843.5|3844.5|3843.5|3843.5|3841.5|4571
1622017050000|2021-05-26 08:17:30|3843.5|3843|3843.5|3843|3844|3843|3843.5|3842.5|4217
1622017060000|2021-05-26 08:17:40||3842.5||3843||3843||3842.5|1662
1622017070000|2021-05-26 08:17:50||3842||3843||3843||3842|2187
1622017080000|2021-05-26 08:18:00|3844|3843.5|3843.5|3843|3844.5|3843.5|3843.5|3842.5|5215
1622017090000|2021-05-26 08:18:10|3843|3842.5|3843|3842.5|3843|3843|3843|3842|3744
1622017100000|2021-05-26 08:18:20||3842||3842.5||3842.5||3842|431
1622017110000|2021-05-26 08:18:30||3842||3842.5||3842.5||3842|994
1622017120000|2021-05-26 08:18:40|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3841.5|7166
1622017130000|2021-05-26 08:18:50|3842|3841.5|3841.5|3841|3842.5|3842|3841|3840.5|2472
1622017140000|2021-05-26 08:19:00|3842|3841.5|3842|3841.5|3842.5|3841.5|3841|3840.5|2998
1622017150000|2021-05-26 08:19:10|3842.5|3842|3843|3842|3843|3842.5|3842.5|3841.5|1657
1622017160000|2021-05-26 08:19:20|3842.5|3842.5|3844|3843.5|3844|3843.5|3842.5|3842.5|2534
1622017170000|2021-05-26 08:19:30|3844.5||3844.5||3845||3844||112
1622017180000|2021-05-26 08:19:40|3845|3844|3845.5|3845|3846|3845|3845|3844|1199
1622017190000|2021-05-26 08:19:50|3846||3845.5||3846||3845.5||101
1622017200000|2021-05-26 08:20:00|3846|3844.5|3844|3843.5|3846|3844.5|3844|3843|2130
1622017210000|2021-05-26 08:20:10|3843.5|3843|3843.5|3843|3845|3844|3843.5|3843|1582
1622017220000|2021-05-26 08:20:20|3844|3842.5|3844|3843.5|3844.5|3843.5|3843.5|3842.5|2928
1622017230000|2021-05-26 08:20:30|3844.5|3843|3844|3843.5|3844.5|3843.5|3844|3843|895
1622017240000|2021-05-26 08:20:40|3844.5|3844|3845|3844.5|3845.5|3844.5|3844|3843.5|970
1622017250000|2021-05-26 08:20:50|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|625
1622017260000|2021-05-26 08:21:00|3844.5|3844|3844.5|3843.5|3844.5|3844|3844|3843.5|509
1622017270000|2021-05-26 08:21:10|3844|3844|3845|3844.5|3845|3844.5|3843.5|3843|4313
1622017280000|2021-05-26 08:21:20|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|1129
1622017290000|2021-05-26 08:21:30|||||||||6
1622017300000|2021-05-26 08:21:40|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|407
1622017310000|2021-05-26 08:21:50|||||||||100
1622017330000|2021-05-26 08:22:10|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|74
1622017340000|2021-05-26 08:22:20|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843|2667
1622017350000|2021-05-26 08:22:30|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|77
1622017360000|2021-05-26 08:22:40|3845.5|3845|3847.5|3847|3848|3847|3845.5|3844.5|1362
1622017370000|2021-05-26 08:22:50|3847|3846.5|3848|3847.5|3848.5|3847.5|3847|3846.5|1872
1622017380000|2021-05-26 08:23:00|3847.5|3847|3846|3845.5|3847.5|3847|3846|3845.5|1015
1622017390000|2021-05-26 08:23:10|3845.5|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|1551
1622017400000|2021-05-26 08:23:20|3846.5|3846|3845.5|3845|3847|3846|3845.5|3844.5|3398
1622017410000|2021-05-26 08:23:30|3845|3844.5|3845.5|3845|3846|3845.5|3845|3844|1537
1622017420000|2021-05-26 08:23:40|3846|3844.5|3846|3845|3846|3845|3845|3844.5|884
1622017430000|2021-05-26 08:23:50|3845.5|3845.5|3846.5|3846|3846.5|3846|3845.5|3845.5|490
1622017440000|2021-05-26 08:24:00|3847|3845.5|3847|3846|3847|3846|3847|3845.5|0
1622017450000|2021-05-26 08:24:10|3846.5|3846.5|3846|3845.5|3847|3846.5|3846|3845.5|1548
1622017460000|2021-05-26 08:24:20|3845.5|3845|3846|3845|3846.5|3845.5|3845.5|3845|1977
1622017470000|2021-05-26 08:24:30|3845.5|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|1170
1622017480000|2021-05-26 08:24:40|3845.5|3845|3845.5|3845|3845.5|3845|3845|3845|1127
1622017490000|2021-05-26 08:24:50|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|380
1622017500000|2021-05-26 08:25:00|3846|3845.5|3845.5|3844.5|3846|3845.5|3845|3844.5|2324
1622017510000|2021-05-26 08:25:10|3846.5|3845|3846|3845.5|3846.5|3846|3846|3845|1680
1622017520000|2021-05-26 08:25:20|3846.5|3845|3846|3845|3846.5|3845|3845.5|3845|1730
1622017530000|2021-05-26 08:25:30|3845.5|3844.5|3844.5|3843.5|3845.5|3844.5|3844|3843.5|1898
1622017540000|2021-05-26 08:25:40|3844|3844|3844|3843.5|3844.5|3844|3844|3843.5|0
1622017550000|2021-05-26 08:25:50|3844.5|3844|3844.5|3844|3844.5|3844|3844|3843.5|538
1622017560000|2021-05-26 08:26:00|3844|3843.5|3844|3843.5|3844.5|3844|3844|3843|997
1622017570000|2021-05-26 08:26:10|3843.5|3843|3842.5|3842|3843.5|3843|3842.5|3842|1055
1622017580000|2021-05-26 08:26:20|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|1472
1622017600000|2021-05-26 08:26:40|3842.5|3842|3839.5|3839|3842.5|3842|3839.5|3839|2078
1622017610000|2021-05-26 08:26:50|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|609
1622017620000|2021-05-26 08:27:00|3839.5|3839|3838.5|3838|3840|3839.5|3838.5|3838|786
1622017630000|2021-05-26 08:27:10|3839|3838.5|3839.5|3838.5|3840|3839|3839|3838|318
1622017640000|2021-05-26 08:27:20|3840|3839|3840|3839|3840|3839|3839.5|3839|150
1622017650000|2021-05-26 08:27:30|3840.5|3839.5|3840.5|3840|3841.5|3841|3840|3839.5|3507
1622017660000|2021-05-26 08:27:40|3840|3839.5|3840|3838.5|3840.5|3839.5|3840|3838.5|590
1622017670000|2021-05-26 08:27:50|3839.5|3839|3839.5|3839|3839.5|3839.5|3839.5|3838.5|291
1622017680000|2021-05-26 08:28:00|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|35
1622017690000|2021-05-26 08:28:10|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|1074
1622017700000|2021-05-26 08:28:20|3837.5|3837|3838|3837|3838.5|3838|3837.5|3836.5|1949
1622017710000|2021-05-26 08:28:30|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|1010
1622017720000|2021-05-26 08:28:40|3838|3837.5|3838|3837.5|3838.5|3837.5|3837.5|3837|1975
1622017730000|2021-05-26 08:28:50|3837.5|3837|3836|3835|3837.5|3837|3836|3835|4156
1622017740000|2021-05-26 08:29:00|3836.5|3835.5|3837|3836|3838|3837|3836.5|3835|3756
1622017750000|2021-05-26 08:29:10|3836.5|3836.5|3835.5|3835|3837|3836.5|3835.5|3835|639
1622017760000|2021-05-26 08:29:20|3836|3835.5|3836.5|3836|3837|3836|3836|3835.5|500
1622017770000|2021-05-26 08:29:30|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|35
1622017780000|2021-05-26 08:29:40|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3835.5|453
1622017800000|2021-05-26 08:30:00|3837|3836.5|3839|3838.5|3839|3838.5|3837|3836|2184
1622017810000|2021-05-26 08:30:10|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3837.5|72
1622017820000|2021-05-26 08:30:20|3838|3837.5|3837.5|3837|3838|3837.5|3835|3833.5|5344
1622017830000|2021-05-26 08:30:30|3838|3837.5|3838.5|3838|3839|3838|3838|3837.5|973
1622017840000|2021-05-26 08:30:40|3839|3837.5|3837.5|3836.5|3839|3838|3837|3836|825
1622017850000|2021-05-26 08:30:50|3837|3837|3837.5|3837|3837.5|3837|3837|3837|38
1622017860000|2021-05-26 08:31:00|3837|3836.5|3837|3836|3837|3837|3836.5|3835.5|1307
1622017870000|2021-05-26 08:31:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836|412
1622017880000|2021-05-26 08:31:20|3837|3836|3836.5|3836|3837|3836|3836.5|3836|442
1622017890000|2021-05-26 08:31:30|3837|3835.5|3837|3836.5|3837|3836.5|3837|3835.5|520
1622017900000|2021-05-26 08:31:40|3837.5|3837|3837|3836|3839|3838|3837|3836|1789
1622017910000|2021-05-26 08:31:50||3836.5||3836.5||3836.5||3836|39
1622017920000|2021-05-26 08:32:00|3837.5|3837|3838.5|3838|3838.5|3838|3837.5|3837|1069
1622017930000|2021-05-26 08:32:10|3839|3838.5|3840.5|3840|3841|3840|3839|3838|5839
1622017940000|2021-05-26 08:32:20|3841|3840.5|3841.5|3841|3842.5|3842|3841|3840.5|540
1622017950000|2021-05-26 08:32:30|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840|389
1622017960000|2021-05-26 08:32:40|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|262
1622017970000|2021-05-26 08:32:50|3841.5|3841|3842|3841|3842|3841|3841.5|3840.5|347
1622017980000|2021-05-26 08:33:00|3842.5|3841.5|3842|3841|3842.5|3841.5|3841.5|3841|246
1622017990000|2021-05-26 08:33:10|3841.5|3840.5|3840.5|3840|3841.5|3841|3840.5|3840|106
1622018010000|2021-05-26 08:33:30|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|92
1622018020000|2021-05-26 08:33:40|3840.5|3840|3840.5|3840|3840.5|3840|3840|3839.5|165
1622018030000|2021-05-26 08:33:50|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|13
1622018040000|2021-05-26 08:34:00|3839.5|3838.5|3839|3838|3839.5|3839|3839|3838|150
1622018050000|2021-05-26 08:34:10|3839.5|3838.5|3838.5|3838|3840|3839|3838.5|3838|805
1622018060000|2021-05-26 08:34:20|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|96
1622018070000|2021-05-26 08:34:30|3839|3838.5|3839|3838.5|3839.5|3839|3838.5|3838|539
1622018080000|2021-05-26 08:34:40|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|116
1622018090000|2021-05-26 08:34:50|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|390
1622018100000|2021-05-26 08:35:00|3841|3840|3843.5|3842.5|3843.5|3842.5|3841|3840|3203
1622018110000|2021-05-26 08:35:10|3843|3842|3841.5|3841|3844|3843|3841.5|3841|3545
1622018120000|2021-05-26 08:35:20|3841|3840.5|3842.5|3841.5|3843|3842|3841|3840.5|2682
1622018130000|2021-05-26 08:35:30|3842|3841|3842.5|3842|3843|3842|3841|3840.5|3094
1622018140000|2021-05-26 08:35:40|3842|3841.5|3843|3841.5|3843|3842|3841.5|3841|3654
1622018150000|2021-05-26 08:35:50|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3842|538
1622018160000|2021-05-26 08:36:00|3843|3842.5|3844.5|3843.5|3844.5|3843.5|3843|3842.5|594
1622018170000|2021-05-26 08:36:10|3844||3844||3844.5||3844||0
1622018180000|2021-05-26 08:36:20|3843.5|3843|3843.5|3843|3844|3843.5|3843.5|3842.5|412
1622018190000|2021-05-26 08:36:30|3844|3843.5|3845.5|3844.5|3846.5|3845.5|3843.5|3843|3130
1622018200000|2021-05-26 08:36:40|3845|3845|3845|3844.5|3845|3845|3845|3844.5|5
1622018210000|2021-05-26 08:36:50|3844.5|3844|3844.5|3844|3844.5|3844|3844|3843.5|410
1622018220000|2021-05-26 08:37:00|3844|3843.5|3844.5|3844|3845|3844.5|3843.5|3843|772
1622018230000|2021-05-26 08:37:10|3845|3844.5|3846|3845|3846|3845|3845|3844|312
1622018240000|2021-05-26 08:37:20|3845.5|3845.5|3844.5|3844|3845.5|3845.5|3844.5|3844|232
1622018250000|2021-05-26 08:37:30|3844|3843.5|3844|3843|3844|3843.5|3844|3843|245
1622018260000|2021-05-26 08:37:40|3844.5|3843.5|3846|3845|3846|3845|3844.5|3843.5|3041
1622018270000|2021-05-26 08:37:50|3845.5|3845.5|3846|3845|3846|3845.5|3845.5|3845|222
1622018280000|2021-05-26 08:38:00|3846.5|3845.5|3847|3846.5|3847|3846.5|3845|3844.5|1275
1622018290000|2021-05-26 08:38:10|3846.5|3846|3846.5|3845.5|3846.5|3846.5|3846|3845.5|1000
1622018300000|2021-05-26 08:38:20|3846|3846|3846|3845.5|3846|3846|3846|3845.5|200
1622018310000|2021-05-26 08:38:30||3845||3845||3845||3845|1
1622018320000|2021-05-26 08:38:40|3845.5|3845.5|3845.5|3844.5|3845.5|3845.5|3845|3844.5|1226
1622018330000|2021-05-26 08:38:50|3846|3845|3845|3844|3846|3845|3844.5|3844|1099
1622018340000|2021-05-26 08:39:00|3844.5|3843.5|3843|3842|3844.5|3843.5|3842|3841.5|679
1622018350000|2021-05-26 08:39:10|3842.5|3842.5|3843.5|3842.5|3844|3843|3842.5|3842|862
1622018360000|2021-05-26 08:39:20|3843|3843|3844.5|3844|3845|3844|3843|3843|601
1622018370000|2021-05-26 08:39:30|3844|3843.5|3844|3843.5|3844.5|3843.5|3843.5|3843|332
1622018380000|2021-05-26 08:39:40|3844.5|3843|3845|3844.5|3845|3844.5|3844.5|3843|92
1622018390000|2021-05-26 08:39:50|3845.5|3844|3844.5|3843.5|3845.5|3845|3844.5|3843.5|234
1622018400000|2021-05-26 08:40:00|3844|3843|3843|3842.5|3844|3843|3843|3842.5|345
1622018410000|2021-05-26 08:40:10|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|250
1622018420000|2021-05-26 08:40:20|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|65
1622018430000|2021-05-26 08:40:30|3843.5|3843|3842.5|3842|3843.5|3843|3842.5|3842|288
1622018450000|2021-05-26 08:40:50|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|685
1622018460000|2021-05-26 08:41:00|3841.5|3840.5|3840.5|3839.5|3841.5|3840.5|3840.5|3839.5|92
1622018470000|2021-05-26 08:41:10|3840|3839|3840.5|3840|3840.5|3840|3840|3839|500
1622018480000|2021-05-26 08:41:20|3840|3839.5|3841.5|3841|3841.5|3841|3840|3839.5|518
1622018490000|2021-05-26 08:41:30|3842|3841.5|3842|3841.5|3842.5|3841.5|3841.5|3840.5|4233
1622018500000|2021-05-26 08:41:40|3842.5|3842|3842|3841|3842.5|3842|3842|3841|83
1622018510000|2021-05-26 08:41:50|3842.5|3841.5|3841|3840.5|3842.5|3842|3841|3840|224
1622018520000|2021-05-26 08:42:00|3840.5|3840|3839.5|3838.5|3841|3840.5|3839|3838.5|1540
1622018530000|2021-05-26 08:42:10|3839|3839|3839|3838.5|3839|3839|3839|3838|564
1622018540000|2021-05-26 08:42:20|3839.5|3839|3840.5|3840|3840.5|3840|3839.5|3839|634
1622018550000|2021-05-26 08:42:30|3841|3840.5|3841|3840.5|3841.5|3841|3840.5|3840|2143
1622018560000|2021-05-26 08:42:40|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|497
1622018570000|2021-05-26 08:42:50||3840||3840.5||3840.5||3840|0
1622018580000|2021-05-26 08:43:00|3841.5|3841|3840.5|3840|3842|3841|3840.5|3840|223
1622018590000|2021-05-26 08:43:10|3840|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|95
1622018600000|2021-05-26 08:43:20|3840|3839.5|3840|3839|3840.5|3839.5|3839.5|3838.5|136
1622018610000|2021-05-26 08:43:30|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|617
1622018620000|2021-05-26 08:43:40||3839||3839.5||3839.5||3839|151
1622018640000|2021-05-26 08:44:00|3840.5|3840|3840|3839|3840.5|3840|3839.5|3839|2115
1622018650000|2021-05-26 08:44:10|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|526
1622018660000|2021-05-26 08:44:20|3840|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|25
1622018670000|2021-05-26 08:44:30|3840.5|3840|3840.5|3840|3840.5|3840|3840|3839.5|27
1622018680000|2021-05-26 08:44:40|3840|3839.5|3840|3839|3840|3839.5|3840|3839|309
1622018690000|2021-05-26 08:44:50|3839.5|3839.5|3839|3838.5|3840|3839.5|3839|3838.5|174
1622018700000|2021-05-26 08:45:00|3838.5|3838|3839.5|3838.5|3839.5|3839|3838.5|3838|534
1622018710000|2021-05-26 08:45:10||3839||3839||3839||3839|0
1622018720000|2021-05-26 08:45:20|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|542
1622018730000|2021-05-26 08:45:30|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839|0
1622018740000|2021-05-26 08:45:40|3841|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3840|330
1622018760000|2021-05-26 08:46:00|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3839|583
1622018780000|2021-05-26 08:46:20|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3838.5|404
1622018800000|2021-05-26 08:46:40|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|505
1622018810000|2021-05-26 08:46:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|409
1622018820000|2021-05-26 08:47:00|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|1280
1622018830000|2021-05-26 08:47:10||3837.5||3837.5||3837.5||3837|0
1622018840000|2021-05-26 08:47:20|3838.5||3838||3838.5||3838||0
1622018850000|2021-05-26 08:47:30|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|700
1622018860000|2021-05-26 08:47:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|411
1622018870000|2021-05-26 08:47:50|3839|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|83
1622018880000|2021-05-26 08:48:00|3838.5|3838|3839|3838|3839|3838.5|3838.5|3838|252
1622018890000|2021-05-26 08:48:10|3838.5|3837.5|3837.5|3836.5|3838.5|3838|3837|3836.5|1583
1622018900000|2021-05-26 08:48:20||3837||3837||3837||3836.5|0
1622018910000|2021-05-26 08:48:30|3837|3836.5|3836.5|3836|3837.5|3836.5|3836.5|3836|535
1622018940000|2021-05-26 08:49:00|3836|3835.5|3835.5|3835|3836.5|3836|3835.5|3835|682
1622018950000|2021-05-26 08:49:10|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835|1
1622018970000|2021-05-26 08:49:30|3835.5|3835|3836.5|3835.5|3836.5|3836|3835|3834.5|6411
1622018980000|2021-05-26 08:49:40|3837|3836|3837|3836.5|3837.5|3837|3837|3835.5|2104
1622018990000|2021-05-26 08:49:50|3837.5|3837|3838|3837.5|3838|3837.5|3837|3837|2893
1622019000000|2021-05-26 08:50:00|3837.5|3837|3838.5|3838|3839|3838.5|3837.5|3837|2080
1622019010000|2021-05-26 08:50:10|3839|3837.5|3838|3837.5|3839|3837.5|3838|3837.5|279
1622019020000|2021-05-26 08:50:20|3837.5|3837|3836|3835.5|3837.5|3837|3836|3835.5|1218
1622019030000|2021-05-26 08:50:30||3835||3835.5||3835.5||3835|181
1622019040000|2021-05-26 08:50:40|3835.5|3835|3836.5|3836|3836.5|3836|3835.5|3835|313
1622019050000|2021-05-26 08:50:50|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3834.5|277
1622019060000|2021-05-26 08:51:00|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|206
1622019070000|2021-05-26 08:51:10|3835|3834.5|3833.5|3833|3835.5|3834.5|3833.5|3833|4251
1622019080000|2021-05-26 08:51:20|3833|3832.5|3832|3831|3833|3832.5|3832|3831|704
1622019090000|2021-05-26 08:51:30|3831.5|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|773
1622019100000|2021-05-26 08:51:40|||||||||2158
1622019110000|2021-05-26 08:51:50|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|270
1622019120000|2021-05-26 08:52:00|3830.5|3830|3830|3829.5|3830.5|3830|3829.5|3829|902
1622019130000|2021-05-26 08:52:10|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|1035
1622019140000|2021-05-26 08:52:20|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|227
1622019160000|2021-05-26 08:52:40|||||||||100
1622019170000|2021-05-26 08:52:50|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|1075
1622019180000|2021-05-26 08:53:00|3830.5|3830|3830.5|3830|3831|3830|3830.5|3830|3761
1622019190000|2021-05-26 08:53:10|3831|3830.5|3831.5|3831|3832.5|3832|3831|3830.5|4613
1622019200000|2021-05-26 08:53:20|3831|3830.5|3833|3832|3833|3832|3831|3830.5|1592
1622019210000|2021-05-26 08:53:30|3833.5|3832.5|3833.5|3833|3834|3833|3833|3832.5|137
1622019220000|2021-05-26 08:53:40||3832.5||3833||3833||3832.5|0
1622019230000|2021-05-26 08:53:50|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|1
1622019240000|2021-05-26 08:54:00|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|268
1622019250000|2021-05-26 08:54:10|3833|3832.5|3831.5|3831|3833|3832.5|3831.5|3831|2535
1622019260000|2021-05-26 08:54:20|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|636
1622019270000|2021-05-26 08:54:30|3832|3831.5|3833|3832.5|3833|3832.5|3832|3831.5|752
1622019280000|2021-05-26 08:54:40|3833.5|3833|3833.5|3833|3834|3833.5|3833.5|3832.5|939
1622019290000|2021-05-26 08:54:50|3834|3833.5|3834|3833|3834|3833.5|3833.5|3833|0
1622019300000|2021-05-26 08:55:00|3834.5|3833.5|3834.5|3834|3835|3834.5|3834.5|3833.5|845
1622019310000|2021-05-26 08:55:10|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|119
1622019320000|2021-05-26 08:55:20|3835.5|3835|3836.5|3836|3836.5|3836|3835|3835|1250
1622019330000|2021-05-26 08:55:30|3836|3835.5|3836|3835.5|3837|3836|3836|3835.5|948
1622019340000|2021-05-26 08:55:40|3835.5|3835|3836.5|3836|3837|3836|3835.5|3835|442
1622019350000|2021-05-26 08:55:50|3837|3836.5|3837.5|3836.5|3838.5|3837.5|3837|3836.5|1304
1622019360000|2021-05-26 08:56:00|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|270
1622019370000|2021-05-26 08:56:10|3836.5|3836|3838.5|3837.5|3839|3838|3836.5|3836|1803
1622019380000|2021-05-26 08:56:20|3838|3838|3839|3838|3839|3838|3838|3838|0
1622019390000|2021-05-26 08:56:30|3839.5|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|463
1622019400000|2021-05-26 08:56:40|3838.5|3838.5|3839|3838.5|3839|3838.5|3838.5|3838.5|33
1622019410000|2021-05-26 08:56:50|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|0
1622019420000|2021-05-26 08:57:00|3840|3838.5|3838|3837.5|3840|3838.5|3838|3837.5|917
1622019430000|2021-05-26 08:57:10|3838.5|3838|3837.5|3837|3838.5|3838|3837.5|3837|2071
1622019440000|2021-05-26 08:57:20|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|523
1622019450000|2021-05-26 08:57:30|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|1153
1622019460000|2021-05-26 08:57:40|3836|3835|3835|3834.5|3836|3835|3835|3833.5|5119
1622019470000|2021-05-26 08:57:50|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|515
1622019480000|2021-05-26 08:58:00|3836|3835.5|3836|3835.5|3837|3836.5|3836|3835|2944
1622019490000|2021-05-26 08:58:10|3836.5|3836|3837|3836|3837.5|3837|3836.5|3836|421
1622019500000|2021-05-26 08:58:20|3836.5|3835.5|3837.5|3836.5|3837.5|3836.5|3836.5|3835.5|0
1622019510000|2021-05-26 08:58:30|3837|3837|3837|3836.5|3837|3837|3837|3836.5|97
1622019520000|2021-05-26 08:58:40|3837.5|3837|3838|3837.5|3838.5|3838|3837.5|3837|578
1622019530000|2021-05-26 08:58:50|3838.5|3837|3837.5|3836.5|3838.5|3837|3837.5|3836.5|179
1622019540000|2021-05-26 08:59:00|3837|3837|3837.5|3837|3837.5|3837|3837|3836.5|0
1622019550000|2021-05-26 08:59:10|3838|3837.5|3839|3838.5|3839|3838.5|3838|3837.5|1407
1622019560000|2021-05-26 08:59:20|3839.5|3839|3840.5|3840|3841|3840.5|3839.5|3839|5595
1622019570000|2021-05-26 08:59:30|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|995
1622019580000|2021-05-26 08:59:40|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|135
1622019590000|2021-05-26 08:59:50|3839|3838.5|3840.5|3840|3840.5|3840|3839|3838.5|987
1622019600000|2021-05-26 09:00:00|3841|3840.5|3841|3840|3841|3840.5|3840.5|3840|958
1622019610000|2021-05-26 09:00:10|3841.5|3840.5|3841.5|3841|3842.5|3842|3841.5|3840.5|664
1622019620000|2021-05-26 09:00:20|3842|3841.5|3842.5|3841.5|3842.5|3842|3841.5|3841|1913
1622019630000|2021-05-26 09:00:30|3843|3842|3843|3842|3843|3842.5|3842.5|3842|847
1622019640000|2021-05-26 09:00:40|3843.5|3842.5|3843.5|3842.5|3843.5|3843|3843|3842.5|136
1622019650000|2021-05-26 09:00:50|3843|3843|3843.5|3842.5|3843.5|3843|3842.5|3842|862
1622019660000|2021-05-26 09:01:00|3844|3843|3845.5|3845|3846|3845.5|3844|3843|1778
1622019670000|2021-05-26 09:01:10|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|68
1622019680000|2021-05-26 09:01:20|3846.5|3846|3848.5|3847.5|3848.5|3848|3846.5|3846|1182
1622019690000|2021-05-26 09:01:30|3848|3848|3850.5|3849.5|3851.5|3851|3848|3848|8056
1622019700000|2021-05-26 09:01:40|3850|3850|3850.5|3849.5|3850.5|3850|3850|3849.5|1259
1622019710000|2021-05-26 09:01:50|3850||3850||3850.5||3850||20
1622019720000|2021-05-26 09:02:00|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850|3849.5|858
1622019730000|2021-05-26 09:02:10|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|1012
1622019740000|2021-05-26 09:02:20|3851|3850|3851.5|3851|3851.5|3851|3850|3849.5|2657
1622019750000|2021-05-26 09:02:30|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851|295
1622019760000|2021-05-26 09:02:40|3853|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|229
1622019770000|2021-05-26 09:02:50|3853|3852.5|3852|3851.5|3853|3852.5|3852|3851.5|931
1622019780000|2021-05-26 09:03:00|3851.5|3851|3852|3851|3852|3851|3851|3850.5|1312
1622019790000|2021-05-26 09:03:10|3852.5|3851.5|3852|3851|3852.5|3852|3851.5|3851|1102
1622019800000|2021-05-26 09:03:20|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|0
1622019810000|2021-05-26 09:03:30|3853|3852|3852.5|3851.5|3853|3852|3852|3851.5|825
1622019820000|2021-05-26 09:03:40|3852|3851|3851.5|3851|3852.5|3851|3851|3850.5|3163
1622019830000|2021-05-26 09:03:50|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3850.5|377
1622019840000|2021-05-26 09:04:00|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|249
1622019850000|2021-05-26 09:04:10|3852.5|3852|3853|3852|3853|3852.5|3852.5|3852|778
1622019860000|2021-05-26 09:04:20|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851.5|150
1622019870000|2021-05-26 09:04:30|3853|3852.5|3853|3852.5|3854|3853.5|3853|3852.5|2416
1622019880000|2021-05-26 09:04:40|3852.5|3852|3852|3851.5|3852.5|3852|3851.5|3851|472
1622019890000|2021-05-26 09:04:50|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850|326
1622019900000|2021-05-26 09:05:00|3851|3850|3849|3848.5|3851|3850|3849|3848.5|1126
1622019910000|2021-05-26 09:05:10|3848.5|3848|3848.5|3848|3848.5|3848.5|3848.5|3847.5|1046
1622019920000|2021-05-26 09:05:20|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|679
1622019940000|2021-05-26 09:05:40|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|453
1622019960000|2021-05-26 09:06:00|3849.5|3849|3849.5|3849|3850|3849|3849|3848.5|779
1622019970000|2021-05-26 09:06:10||3848.5||3849||3849||3848.5|150
1622019990000|2021-05-26 09:06:30|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|8
1622020000000|2021-05-26 09:06:40|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|937
1622020010000|2021-05-26 09:06:50||3848.5||3848.5||3848.5||3848.5|0
1622020020000|2021-05-26 09:07:00|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|639
1622020030000|2021-05-26 09:07:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|556
1622020040000|2021-05-26 09:07:20|||||||||117
1622020050000|2021-05-26 09:07:30|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849.5|525
1622020060000|2021-05-26 09:07:40|3849.5|3849|3850|3849.5|3851|3850.5|3849.5|3849|2183
1622020070000|2021-05-26 09:07:50|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|11
1622020080000|2021-05-26 09:08:00|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|160
1622020090000|2021-05-26 09:08:10|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|95
1622020100000|2021-05-26 09:08:20|3849|3848.5|3848|3847.5|3849|3848.5|3848|3847.5|1042
1622020110000|2021-05-26 09:08:30|3848.5|3848|3848.5|3848|3849|3848|3848|3848|35
1622020120000|2021-05-26 09:08:40|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|343
1622020130000|2021-05-26 09:08:50|3848|3847|3847.5|3846.5|3848|3847.5|3847|3846.5|1269
1622020140000|2021-05-26 09:09:00|3847|3847|3847|3846.5|3847|3847|3847|3846.5|187
1622020150000|2021-05-26 09:09:10|3847.5|3847|3847.5|3847|3848|3847.5|3847.5|3846.5|2003
1622020160000|2021-05-26 09:09:20|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|722
1622020180000|2021-05-26 09:09:40|3847.5|3847|3848.5|3848|3849|3848|3847.5|3847|584
1622020190000|2021-05-26 09:09:50|3848|3847.5|3847.5|3847|3848.5|3847.5|3847.5|3847|316
1622020200000|2021-05-26 09:10:00|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847|29
1622020230000|2021-05-26 09:10:30|3848.5|3848|3849|3848.5|3849.5|3848.5|3848.5|3847.5|584
1622020240000|2021-05-26 09:10:40|3849.5|3849|3851|3850.5|3851|3850.5|3849.5|3848.5|79
1622020250000|2021-05-26 09:10:50|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|716
1622020260000|2021-05-26 09:11:00|3851.5|3851|3850.5|3850|3851.5|3851|3850.5|3850|1083
1622020270000|2021-05-26 09:11:10|3851|3850.5|3851|3850|3851.5|3850.5|3851|3850|36
1622020280000|2021-05-26 09:11:20|3850.5|3850.5|3850|3849|3850.5|3850.5|3850|3849|287
1622020290000|2021-05-26 09:11:30|3850.5|3849.5|3850.5|3850|3851|3850|3850.5|3849.5|553
1622020310000|2021-05-26 09:11:50|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|245
1622020320000|2021-05-26 09:12:00|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|44
1622020330000|2021-05-26 09:12:10|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|367
1622020350000|2021-05-26 09:12:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|241
1622020360000|2021-05-26 09:12:40|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|91
1622020370000|2021-05-26 09:12:50|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|232
1622020390000|2021-05-26 09:13:10|3848.5|3848|3848|3847.5|3848.5|3848|3848|3847.5|349
1622020410000|2021-05-26 09:13:30|3848.5|3848|3848.5|3848|3848.5|3848|3848|3847.5|1926
1622020420000|2021-05-26 09:13:40|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|211
1622020430000|2021-05-26 09:13:50|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3847.5|150
1622020440000|2021-05-26 09:14:00|3848|3847.5|3847.5|3847|3848|3847.5|3847|3846.5|349
1622020450000|2021-05-26 09:14:10|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|163
1622020460000|2021-05-26 09:14:20|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|108
1622020470000|2021-05-26 09:14:30|3847.5|3847|3847.5|3847|3848|3847|3847|3846.5|1409
1622020480000|2021-05-26 09:14:40|||||||||100
1622020490000|2021-05-26 09:14:50|3848|3847.5|3848.5|3848|3849|3848|3848|3847.5|1160
1622020500000|2021-05-26 09:15:00|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|297
1622020510000|2021-05-26 09:15:10|3848|3847|3846.5|3846|3848|3847|3846.5|3846|367
1622020520000|2021-05-26 09:15:20|3847|3846.5|3846.5|3846|3847|3846.5|3846.5|3846|877
1622020530000|2021-05-26 09:15:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|601
1622020540000|2021-05-26 09:15:40|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|334
1622020550000|2021-05-26 09:15:50|3847.5|3847|3848|3847.5|3848.5|3848|3847.5|3847|1540
1622020570000|2021-05-26 09:16:10|3847.5|3847|3845.5|3845|3847.5|3847|3845.5|3845|270
1622020580000|2021-05-26 09:16:20|3845|3844.5|3845|3844.5|3845.5|3844.5|3844.5|3844|7
1622020590000|2021-05-26 09:16:30|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3843.5|184
1622020600000|2021-05-26 09:16:40||3843.5||3844||3844||3843.5|0
1622020610000|2021-05-26 09:16:50|3844|3843.5|3844|3843.5|3844|3844|3844|3843|27
1622020620000|2021-05-26 09:17:00|3844.5|3843|3845.5|3845|3845.5|3845|3844.5|3843|2357
1622020630000|2021-05-26 09:17:10|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|874
1622020640000|2021-05-26 09:17:20||3845||3845||3845||3845|0
1622020650000|2021-05-26 09:17:30|3846|3845.5|3846.5|3846|3847|3846|3846|3845|406
1622020670000|2021-05-26 09:17:50|3846|3845.5|3845.5|3845|3846|3845.5|3845|3844.5|555
1622020680000|2021-05-26 09:18:00|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|32
1622020690000|2021-05-26 09:18:10|3846|3845|3846|3845|3846|3845.5|3844.5|3843.5|2245
1622020710000|2021-05-26 09:18:30|3845.5||3845.5||3846||3845.5||0
1622020720000|2021-05-26 09:18:40|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|46
1622020730000|2021-05-26 09:18:50|||||||||25
1622020740000|2021-05-26 09:19:00|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|337
1622020750000|2021-05-26 09:19:10|||||||||13
1622020760000|2021-05-26 09:19:20|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844|1020
1622020770000|2021-05-26 09:19:30|||||||||13
1622020780000|2021-05-26 09:19:40|3846|3845.5|3846|3845.5|3847|3846|3846|3845|582
1622020790000|2021-05-26 09:19:50|3845.5|3845|3843|3842.5|3845.5|3845|3843|3842.5|5513
1622020800000|2021-05-26 09:20:00|3842.5|3842|3844|3843.5|3844|3843.5|3842.5|3842|1650
1622020810000|2021-05-26 09:20:10|3844.5|3844|3846.5|3846|3846.5|3846|3844.5|3844|571
1622020820000|2021-05-26 09:20:20|||||||||3
1622020830000|2021-05-26 09:20:30|3847|3846.5|3847.5|3847|3848|3847|3847|3846.5|352
1622020840000|2021-05-26 09:20:40|3848|3846.5|3847|3846.5|3848|3846.5|3847|3846|242
1622020850000|2021-05-26 09:20:50|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3846.5|628
1622020860000|2021-05-26 09:21:00|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|226
1622020870000|2021-05-26 09:21:10|3848.5|3848|3849.5|3848.5|3849.5|3849|3848.5|3848|190
1622020880000|2021-05-26 09:21:20|3849|3848|3848|3847.5|3849|3848|3848|3847.5|144
1622020890000|2021-05-26 09:21:30|3848.5|3848|3848|3847.5|3848.5|3848|3848|3847.5|111
1622020900000|2021-05-26 09:21:40|||||||||3
1622020910000|2021-05-26 09:21:50|3848.5|3848|3848.5|3848|3849|3848.5|3848.5|3848|245
1622020920000|2021-05-26 09:22:00|3848|3847.5|3848|3847.5|3848|3848|3847.5|3847|2252
1622020930000|2021-05-26 09:22:10|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|1575
1622020940000|2021-05-26 09:22:20|3849|3848.5|3849.5|3849|3850|3849.5|3849|3848.5|861
1622020950000|2021-05-26 09:22:30|3850|3849.5|3850|3849|3850|3849.5|3849.5|3849|259
1622020960000|2021-05-26 09:22:40|3849.5||3849.5||3849.5||3849.5||0
1622020980000|2021-05-26 09:23:00|3850|3849.5|3850|3849.5|3850.5|3850|3850|3849.5|748
1622020990000|2021-05-26 09:23:10|||||||||4
1622021000000|2021-05-26 09:23:20|3849.5|3849|3848.5|3848|3849.5|3849|3848.5|3848|332
1622021010000|2021-05-26 09:23:30|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|338
1622021020000|2021-05-26 09:23:40||3848||3847.5||3848||3847.5|0
1622021030000|2021-05-26 09:23:50||3848||3848||3848||3847.5|0
1622021040000|2021-05-26 09:24:00|3849|3847.5|3849|3848.5|3849.5|3849|3848.5|3847.5|1476
1622021050000|2021-05-26 09:24:10|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|768
1622021060000|2021-05-26 09:24:20|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847|0
1622021090000|2021-05-26 09:24:50|||||||||290
1622021100000|2021-05-26 09:25:00|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|309
1622021120000|2021-05-26 09:25:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|170
1622021140000|2021-05-26 09:25:40|||||||||23
1622021150000|2021-05-26 09:25:50|3849.5|3849|3849.5|3848.5|3849.5|3849|3848.5|3848|3147
1622021160000|2021-05-26 09:26:00|3849|3848|3847|3846.5|3849|3848|3847|3846.5|263
1622021170000|2021-05-26 09:26:10|3846.5|3846|3847|3846|3847|3846.5|3845.5|3844.5|4985
1622021180000|2021-05-26 09:26:20|3846.5|3845.5|3846.5|3846|3847|3846.5|3846.5|3845.5|46
1622021200000|2021-05-26 09:26:40|3846|3845.5|3845.5|3845|3846|3845.5|3845.5|3845|237
1622021210000|2021-05-26 09:26:50|3845|3844.5|3845|3844.5|3845|3844.5|3844.5|3844|363
1622021220000|2021-05-26 09:27:00|3845.5|3845|3845.5|3844.5|3845.5|3845|3845.5|3844.5|439
1622021230000|2021-05-26 09:27:10|3845|3845|3845|3844|3845|3845|3844.5|3844|517
1622021240000|2021-05-26 09:27:20||3844.5||3844.5||3844.5||3844.5|0
1622021250000|2021-05-26 09:27:30|3844.5|3844|3844|3843|3844.5|3844|3843.5|3842.5|137
1622021260000|2021-05-26 09:27:40|3843.5|3844|3844.5|3844|3844.5|3844|3843.5|3844|2360
1622021270000|2021-05-26 09:27:50|||||||||163
1622021280000|2021-05-26 09:28:00|3844|3843.5|3845|3844|3845|3844.5|3844|3843|1621
1622021290000|2021-05-26 09:28:10|3844.5|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|0
1622021310000|2021-05-26 09:28:30|3843.5|3843|3844.5|3844|3844.5|3844|3843.5|3843|1031
1622021320000|2021-05-26 09:28:40|3845|3844.5|3846|3845|3846|3845.5|3845|3844.5|827
1622021330000|2021-05-26 09:28:50||3845.5||3845.5||3845.5||3845|200
1622021340000|2021-05-26 09:29:00|3846.5|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|653
1622021350000|2021-05-26 09:29:10|3847|3846|3847.5|3847|3847.5|3847|3846.5|3845.5|500
1622021360000|2021-05-26 09:29:20|3848|3847.5|3847|3846.5|3848|3847.5|3847|3846.5|772
1622021370000|2021-05-26 09:29:30|||||||||2
1622021380000|2021-05-26 09:29:40|3847.5|3847|3848|3847|3849|3848|3847.5|3847|977
1622021390000|2021-05-26 09:29:50|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847|3846.5|446
1622021400000|2021-05-26 09:30:00|3847|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|276
1622021410000|2021-05-26 09:30:10|3847|3846|3848|3847|3848|3847.5|3846.5|3846|390
1622021420000|2021-05-26 09:30:20|3847.5||3847.5||3847.5||3847.5||0
1622021440000|2021-05-26 09:30:40|3847|3846.5|3848|3847.5|3848|3847.5|3847|3846.5|2047
1622021450000|2021-05-26 09:30:50|3847.5|3847|3848|3847|3848|3847.5|3847|3846.5|1827
1622021460000|2021-05-26 09:31:00|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3847|0
1622021470000|2021-05-26 09:31:10|3847.5||3847.5||3848||3847.5||0
1622021480000|2021-05-26 09:31:20|3847|3846.5|3846.5|3845.5|3847|3846.5|3846|3845.5|700
1622021490000|2021-05-26 09:31:30||3846||3846||3846||3845.5|0
1622021500000|2021-05-26 09:31:40|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|1512
1622021510000|2021-05-26 09:31:50|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|1129
1622021520000|2021-05-26 09:32:00|3849|3848.5|3849.5|3848.5|3849.5|3849|3848.5|3848|1498
1622021530000|2021-05-26 09:32:10|3849|3848|3849.5|3849|3849.5|3849|3849|3848|201
1622021540000|2021-05-26 09:32:20||3848.5||3849||3849||3848.5|0
1622021550000|2021-05-26 09:32:30|3849|3848.5|3849|3848|3849|3848.5|3849|3848|733
1622021560000|2021-05-26 09:32:40||3848.5||3848.5||3848.5||3848.5|0
1622021570000|2021-05-26 09:32:50|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3847.5|1288
1622021580000|2021-05-26 09:33:00|||||||||356
1622021590000|2021-05-26 09:33:10|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3847.5|179
1622021600000|2021-05-26 09:33:20|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|648
1622021610000|2021-05-26 09:33:30|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|78
1622021620000|2021-05-26 09:33:40|3847|3846.5|3847|3846|3847|3846.5|3847|3846|0
1622021630000|2021-05-26 09:33:50|3846.5|3846.5|3847|3846.5|3847|3846.5|3846.5|3846|73
1622021640000|2021-05-26 09:34:00|3846.5|3846|3846|3845|3847|3846|3845.5|3845|182
1622021650000|2021-05-26 09:34:10||3845.5||3845||3845.5||3845|0
1622021660000|2021-05-26 09:34:20|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|180
1622021670000|2021-05-26 09:34:30|3844.5|3844|3844.5|3843.5|3844.5|3844|3844.5|3843.5|0
1622021680000|2021-05-26 09:34:40|3844|3844|3844.5|3844|3844.5|3844|3844|3843.5|164
1622021690000|2021-05-26 09:34:50|3845|3844.5|3845|3844|3845.5|3844.5|3845|3844|917
1622021700000|2021-05-26 09:35:00|3844.5|3844.5|3844.5|3844|3844.5|3844.5|3844.5|3844|275
1622021710000|2021-05-26 09:35:10|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|538
1622021720000|2021-05-26 09:35:20|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|45
1622021740000|2021-05-26 09:35:40|||||||||111
1622021750000|2021-05-26 09:35:50|3845|3844.5|3844|3843|3845|3844.5|3843.5|3843|4048
1622021760000|2021-05-26 09:36:00||3843.5||3843.5||3843.5||3843.5|30
1622021770000|2021-05-26 09:36:10||3843||3843.5||3843.5||3843|6
1622021780000|2021-05-26 09:36:20|3843.5|3843|3843|3842|3843.5|3843|3843|3842|0
1622021790000|2021-05-26 09:36:30|3842.5|3842.5|3842.5|3842|3842.5|3842.5|3842.5|3842|38
1622021800000|2021-05-26 09:36:40|3842|3841.5|3842|3841|3842|3841.5|3842|3841|129
1622021810000|2021-05-26 09:36:50|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841|3840.5|63
1622021820000|2021-05-26 09:37:00||3840.5||3841||3841||3840.5|1
1622021830000|2021-05-26 09:37:10|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840|0
1622021840000|2021-05-26 09:37:20|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|94
1622021850000|2021-05-26 09:37:30|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|7
1622021860000|2021-05-26 09:37:40|3840.5|3840|3840|3839.5|3840.5|3840|3839.5|3839|702
1622021870000|2021-05-26 09:37:50|3839.5|3839|3839.5|3839|3839.5|3839.5|3839.5|3839|2
1622021890000|2021-05-26 09:38:10|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|298
1622021900000|2021-05-26 09:38:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|229
1622021910000|2021-05-26 09:38:30|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|35
1622021920000|2021-05-26 09:38:40|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|165
1622021930000|2021-05-26 09:38:50|||||||||370
1622021940000|2021-05-26 09:39:00|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|427
1622021950000|2021-05-26 09:39:10|||||||||130
1622021970000|2021-05-26 09:39:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|1285
1622021990000|2021-05-26 09:39:50|3838.5|3838|3839|3838|3839|3838.5|3838.5|3838|329
1622022000000|2021-05-26 09:40:00|3838.5|3838.5|3839.5|3839|3839.5|3839|3838.5|3838.5|1607
1622022010000|2021-05-26 09:40:10|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|344
1622022020000|2021-05-26 09:40:20||3839.5||3839.5||3839.5||3839|0
1622022030000|2021-05-26 09:40:30|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|155
1622022060000|2021-05-26 09:41:00|3840|3838.5|3838|3837.5|3840|3839|3838|3837.5|6723
1622022070000|2021-05-26 09:41:10|3837.5|3837|3837.5|3837|3838|3837.5|3837.5|3837|1184
1622022090000|2021-05-26 09:41:30|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|455
1622022100000|2021-05-26 09:41:40|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|409
1622022110000|2021-05-26 09:41:50|3838.5|3838|3840|3839|3840|3839.5|3838.5|3838|1895
1622022120000|2021-05-26 09:42:00|3839.5|3839.5|3838.5|3838|3839.5|3839.5|3838.5|3838|345
1622022130000|2021-05-26 09:42:10|||||||||97
1622022160000|2021-05-26 09:42:40|||||||||11
1622022170000|2021-05-26 09:42:50|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|1917
1622022180000|2021-05-26 09:43:00|3838|3837.5|3837.5|3837|3838.5|3837.5|3837.5|3836.5|1343
1622022190000|2021-05-26 09:43:10|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|140
1622022200000|2021-05-26 09:43:20|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|810
1622022220000|2021-05-26 09:43:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|292
1622022230000|2021-05-26 09:43:50|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|626
1622022240000|2021-05-26 09:44:00|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|996
1622022250000|2021-05-26 09:44:10|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|831
1622022260000|2021-05-26 09:44:20|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|516
1622022280000|2021-05-26 09:44:40|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|679
1622022300000|2021-05-26 09:45:00|3838|3837.5|3836.5|3836|3838.5|3837.5|3836|3835.5|3618
1622022310000|2021-05-26 09:45:10|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|2491
1622022320000|2021-05-26 09:45:20|3837|3836|3836.5|3836|3837|3836|3836.5|3836|20
1622022330000|2021-05-26 09:45:30|3837||3836.5||3837||3836.5||1
1622022350000|2021-05-26 09:45:50|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|146
1622022360000|2021-05-26 09:46:00|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|288
1622022370000|2021-05-26 09:46:10|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|551
1622022380000|2021-05-26 09:46:20|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|540
1622022390000|2021-05-26 09:46:30|3834.5||3834.5||3834.5||3834.5||0
1622022400000|2021-05-26 09:46:40|3834|3833.5|3834|3833.5|3834|3834|3834|3833|311
1622022410000|2021-05-26 09:46:50|3833.5|3833|3833|3832.5|3833.5|3833|3832.5|3832|2480
1622022420000|2021-05-26 09:47:00|3832.5|3832|3832.5|3832|3833|3832.5|3831|3830.5|3582
1622022430000|2021-05-26 09:47:10|3833|3832.5|3834|3833.5|3834|3833.5|3831.5|3831|2781
1622022440000|2021-05-26 09:47:20|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|202
1622022450000|2021-05-26 09:47:30||3833.5||3834||3834||3833.5|0
1622022460000|2021-05-26 09:47:40|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|109
1622022470000|2021-05-26 09:47:50|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|121
1622022480000|2021-05-26 09:48:00|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|64
1622022500000|2021-05-26 09:48:20|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833|408
1622022520000|2021-05-26 09:48:40|3833.5|3833|3834|3833.5|3834.5|3833.5|3833.5|3833|557
1622022530000|2021-05-26 09:48:50|||||||||2
1622022540000|2021-05-26 09:49:00||3833||3833.5||3833.5||3833|0
1622022550000|2021-05-26 09:49:10|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|762
1622022560000|2021-05-26 09:49:20|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|596
1622022570000|2021-05-26 09:49:30|||||||||28
1622022580000|2021-05-26 09:49:40||3833||3833||3833||3833|0
1622022590000|2021-05-26 09:49:50|3833.5|3832.5|3833.5|3833|3833.5|3833|3833.5|3832.5|0
1622022600000|2021-05-26 09:50:00|3834|3833.5|3834|3833.5|3834.5|3834|3834|3833.5|393
1622022610000|2021-05-26 09:50:10|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|731
1622022620000|2021-05-26 09:50:20|3834.5|3834|3834|3833.5|3834.5|3834|3834|3833.5|721
1622022650000|2021-05-26 09:50:50|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|939
1622022670000|2021-05-26 09:51:10|3834.5|3834|3835|3834|3835|3834|3834.5|3834|825
1622022680000|2021-05-26 09:51:20|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|796
1622022690000|2021-05-26 09:51:30|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|571
1622022710000|2021-05-26 09:51:50|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|770
1622022720000|2021-05-26 09:52:00|3836||3835.5||3836||3835.5||0
1622022730000|2021-05-26 09:52:10|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|1219
1622022740000|2021-05-26 09:52:20|||||||||15
1622022750000|2021-05-26 09:52:30|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|0
1622022770000|2021-05-26 09:52:50|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|345
1622022780000|2021-05-26 09:53:00|3834|3833.5|3833|3832.5|3834|3833.5|3833|3832.5|659
1622022790000|2021-05-26 09:53:10|3833.5||3833||3833.5||3833||0
1622022800000|2021-05-26 09:53:20|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|677
1622022810000|2021-05-26 09:53:30|3832.5|3832|3832.5|3832|3833|3832|3832.5|3832|252
1622022820000|2021-05-26 09:53:40|3833|3832.5|3833|3832.5|3833|3832.5|3832.5|3832|1409
1622022830000|2021-05-26 09:53:50|3832.5|3832|3832.5|3832|3832.5|3832.5|3832|3831.5|287
1622022840000|2021-05-26 09:54:00|3832|3831.5|3831.5|3831|3832.5|3832|3831.5|3830.5|4043
1622022850000|2021-05-26 09:54:10|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|198
1622022870000|2021-05-26 09:54:30|3832.5|3832|3832|3831|3832.5|3832|3831.5|3831|1080
1622022880000|2021-05-26 09:54:40|3831.5||3832||3832||3831.5||0
1622022890000|2021-05-26 09:54:50||3831.5||3831.5||3831.5||3831|0
1622022900000|2021-05-26 09:55:00|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|249
1622022920000|2021-05-26 09:55:20|3832|3831.5|3833.5|3833|3833.5|3833|3832|3831.5|2286
1622022940000|2021-05-26 09:55:40|3834|3833.5|3832.5|3832|3834|3833.5|3832.5|3832|803
1622022950000|2021-05-26 09:55:50|||||||||206
1622022960000|2021-05-26 09:56:00|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|793
1622022970000|2021-05-26 09:56:10|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|45
1622022980000|2021-05-26 09:56:20|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|821
1622023000000|2021-05-26 09:56:40|3833.5|3833|3832.5|3832|3833.5|3833|3832.5|3832|2893
1622023010000|2021-05-26 09:56:50|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|454
1622023020000|2021-05-26 09:57:00|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|233
1622023030000|2021-05-26 09:57:10|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|220
1622023040000|2021-05-26 09:57:20|||||||||65
1622023060000|2021-05-26 09:57:40|3833.5|3833|3835|3834.5|3835|3834.5|3833.5|3833|1294
1622023070000|2021-05-26 09:57:50|3834.5|3834|3834.5|3834|3834.5|3834|3834|3833.5|415
1622023080000|2021-05-26 09:58:00|3835|3834.5|3836|3835.5|3836.5|3835.5|3835|3834.5|913
1622023090000|2021-05-26 09:58:10|3836.5|3836|3837|3836|3837.5|3836.5|3836.5|3836|461
1622023100000|2021-05-26 09:58:20|3836.5||3836.5||3836.5||3836.5||0
1622023110000|2021-05-26 09:58:30|3837||3837||3837||3836.5||0
1622023120000|2021-05-26 09:58:40|3836.5|3836.5|3837|3836.5|3838.5|3837.5|3836.5|3836|7597
1622023140000|2021-05-26 09:59:00|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|503
1622023150000|2021-05-26 09:59:10|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|274
1622023170000|2021-05-26 09:59:30|3836|3835.5|3836|3835.5|3836|3835.5|3836|3835.5|519
1622023180000|2021-05-26 09:59:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|92
1622023210000|2021-05-26 10:00:10|3836.5|3836|3835.5|3835|3836.5|3836|3835.5|3835|693
1622023220000|2021-05-26 10:00:20|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|440
1622023230000|2021-05-26 10:00:30|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|293
1622023250000|2021-05-26 10:00:50|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|1061
1622023260000|2021-05-26 10:01:00|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|343
1622023290000|2021-05-26 10:01:30||3833||3833||3833.5||3833|0
1622023300000|2021-05-26 10:01:40||3833.5||3833.5||3833.5||3833.5|0
1622023330000|2021-05-26 10:02:10|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|973
1622023340000|2021-05-26 10:02:20|3834|3833.5|3833.5|3832.5|3834.5|3834|3833.5|3832.5|261
1622023350000|2021-05-26 10:02:30|3833||3833||3833||3833||0
1622023360000|2021-05-26 10:02:40|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|251
1622023370000|2021-05-26 10:02:50|3833.5|3833|3833.5|3833|3833.5|3833|3833|3833|954
1622023380000|2021-05-26 10:03:00|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|1404
1622023390000|2021-05-26 10:03:10|3835|3834.5|3835|3834.5|3835.5|3835|3835|3834|1305
1622023400000|2021-05-26 10:03:20|3835.5|3835|3834.5|3833.5|3835.5|3835|3834|3833|1845
1622023410000|2021-05-26 10:03:30|3834||3834.5||3834.5||3834||0
1622023420000|2021-05-26 10:03:40||3834||3834||3834||3834|0
1622023440000|2021-05-26 10:04:00|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833|1221
1622023450000|2021-05-26 10:04:10|3834.5|3834|3834.5|3834|3835|3834.5|3834.5|3833.5|721
1622023460000|2021-05-26 10:04:20|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|182
1622023470000|2021-05-26 10:04:30|3835.5|3835|3836|3835.5|3836.5|3836|3835.5|3835|1493
1622023480000|2021-05-26 10:04:40||3835||3835.5||3835.5||3835|15
1622023500000|2021-05-26 10:05:00|3836.5|3836|3836.5|3836|3837|3836|3836.5|3836|207
1622023510000|2021-05-26 10:05:10|3837|3836.5|3836|3835.5|3837|3836.5|3836|3835|664
1622023520000|2021-05-26 10:05:20||3835||3835.5||3835.5||3835|0
1622023530000|2021-05-26 10:05:30|3836.5|3836|3838|3837|3838|3837.5|3836.5|3836|1199
1622023540000|2021-05-26 10:05:40|3837.5|3836.5|3837.5|3837|3837.5|3837|3837.5|3836.5|13
1622023550000|2021-05-26 10:05:50||3836.5||3836.5||3836.5||3836.5|0
1622023560000|2021-05-26 10:06:00||3837||3837||3837||3837|0
1622023570000|2021-05-26 10:06:10|3837|3836.5|3836.5|3835.5|3837|3836.5|3836|3835.5|179
1622023580000|2021-05-26 10:06:20||3836||3836||3836||3836|0
1622023600000|2021-05-26 10:06:40|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|357
1622023610000|2021-05-26 10:06:50|3837.5||3837.5||3837.5||3837.5||0
1622023620000|2021-05-26 10:07:00|3837|3836|3836|3835.5|3837|3836|3836|3835.5|342
1622023630000|2021-05-26 10:07:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|132
1622023640000|2021-05-26 10:07:20|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|133
1622023660000|2021-05-26 10:07:40|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|0
1622023670000|2021-05-26 10:07:50|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|105
1622023680000|2021-05-26 10:08:00|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|40
1622023700000|2021-05-26 10:08:20|3834|3833.5|3833.5|3832.5|3834|3833.5|3833.5|3832.5|60
1622023710000|2021-05-26 10:08:30|3833|3832|3832|3831|3833|3832.5|3832|3831|511
1622023720000|2021-05-26 10:08:40|3831.5||3831.5||3831.5||3831.5||0
1622023730000|2021-05-26 10:08:50|||||||||107
1622023740000|2021-05-26 10:09:00|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|1376
1622023750000|2021-05-26 10:09:10|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|137
1622023760000|2021-05-26 10:09:20|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|1424
1622023770000|2021-05-26 10:09:30|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|35
1622023780000|2021-05-26 10:09:40|3830|3829.5|3830.5|3830|3831|3830.5|3830|3829.5|273
1622023820000|2021-05-26 10:10:20|||||||||639
1622023910000|2021-05-26 10:11:50|3831|3830.5|3830.5|3830|3831|3830.5|3829.5|3829|3386
1622023920000|2021-05-26 10:12:00|3831|3829.5|3831|3830.5|3831.5|3830.5|3830.5|3829.5|1011
1622023930000|2021-05-26 10:12:10|3831.5|3831|3832|3831|3832|3831|3831.5|3831|191
1622023940000|2021-05-26 10:12:20|3831.5|3830.5|3831|3830.5|3831.5|3830.5|3831|3830.5|0
1622023950000|2021-05-26 10:12:30|3831.5||3831||3831.5||3831||0
1622023960000|2021-05-26 10:12:40|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|248
1622023970000|2021-05-26 10:12:50||3832||3832||3832||3832|0
1622023980000|2021-05-26 10:13:00|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|150
1622023990000|2021-05-26 10:13:10|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|184
1622024000000|2021-05-26 10:13:20|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|745
1622024010000|2021-05-26 10:13:30|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|4
1622024020000|2021-05-26 10:13:40|3832|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|463
1622024030000|2021-05-26 10:13:50|3832|3831|3830|3829.5|3832|3831|3830|3829.5|484
1622024050000|2021-05-26 10:14:10||3829||3829.5||3829.5||3829|0
1622024060000|2021-05-26 10:14:20|3830.5|3830|3831|3830|3831|3830|3830.5|3830|415
1622024070000|2021-05-26 10:14:30|3830.5||3830.5||3830.5||3830.5||200
1622024090000|2021-05-26 10:14:50|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|303
1622024100000|2021-05-26 10:15:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|133
1622024130000|2021-05-26 10:15:30|||||||||45
1622024140000|2021-05-26 10:15:40|3830.5||3830||3830.5||3830||3930
1622024160000|2021-05-26 10:16:00|3830.5||3830||3830.5||3830||434
1622024180000|2021-05-26 10:16:20|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828.5|496
1622024190000|2021-05-26 10:16:30|3828.5|3828|3828.5|3828|3829|3828|3828.5|3828|370
1622024200000|2021-05-26 10:16:40||3827.5||3827.5||3828||3827.5|0
1622024210000|2021-05-26 10:16:50|3829|3828|3829|3828.5|3829|3828.5|3829|3828|350
1622024220000|2021-05-26 10:17:00|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|233
1622024230000|2021-05-26 10:17:10|3829|3828.5|3827.5|3827|3829|3828.5|3827.5|3826.5|406
1622024240000|2021-05-26 10:17:20|3828|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|152
1622024250000|2021-05-26 10:17:30|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|81
1622024260000|2021-05-26 10:17:40|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|142
1622024270000|2021-05-26 10:17:50|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|454
1622024280000|2021-05-26 10:18:00|3828|3827.5|3828|3827.5|3828|3827.5|3827.5|3827|474
1622024290000|2021-05-26 10:18:10|||||||||30
1622024300000|2021-05-26 10:18:20|3827.5|3827|3827|3826.5|3827.5|3827.5|3827|3826.5|337
1622024310000|2021-05-26 10:18:30|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|0
1622024320000|2021-05-26 10:18:40|3827|3826.5|3827.5|3827|3828|3827|3827|3826.5|486
1622024330000|2021-05-26 10:18:50|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|277
1622024340000|2021-05-26 10:19:00|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|337
1622024370000|2021-05-26 10:19:30|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622024390000|2021-05-26 10:19:50|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825|70
1622024400000|2021-05-26 10:20:00|3825.5|3825|3825|3824.5|3825.5|3825.5|3825|3824|1325
1622024410000|2021-05-26 10:20:10||3824||3824.5||3824.5||3824|0
1622024420000|2021-05-26 10:20:20|||||||||1978
1622024430000|2021-05-26 10:20:30|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|1888
1622024440000|2021-05-26 10:20:40|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|134
1622024460000|2021-05-26 10:21:00|3824|3823.5|3824.5|3824|3825|3824.5|3823.5|3823|1796
1622024490000|2021-05-26 10:21:30|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|200
1622024510000|2021-05-26 10:21:50|3825.5||3825||3825.5||3825||1147
1622024520000|2021-05-26 10:22:00|3825.5|3825|3825|3824|3826|3825|3825|3824|6116
1622024530000|2021-05-26 10:22:10|3824.5|3824.5|3826|3825|3826|3825|3824.5|3824.5|184
1622024540000|2021-05-26 10:22:20|3825.5|3824.5|3824|3823.5|3825.5|3824.5|3824|3823.5|1985
1622024550000|2021-05-26 10:22:30|3824.5|3824|3823|3822.5|3824.5|3824|3823|3822|943
1622024560000|2021-05-26 10:22:40|3822.5|3822|3822|3821|3822.5|3822|3821.5|3821|2097
1622024570000|2021-05-26 10:22:50|3821.5|3821.5|3823|3822.5|3823|3822.5|3821.5|3821|2288
1622024580000|2021-05-26 10:23:00|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3822|804
1622024590000|2021-05-26 10:23:10|3823|3822.5|3822.5|3821.5|3823|3822.5|3822.5|3821.5|531
1622024600000|2021-05-26 10:23:20|3823|3822|3824|3823.5|3824.5|3823.5|3822.5|3822|2477
1622024610000|2021-05-26 10:23:30||3823||3823.5||3823.5||3823|881
1622024620000|2021-05-26 10:23:40|3824.5|3823|3825|3824|3825.5|3824.5|3824.5|3823|2914
1622024630000|2021-05-26 10:23:50|3824.5|3823.5|3824.5|3823.5|3825|3823.5|3824.5|3823.5|702
1622024640000|2021-05-26 10:24:00|3824|3824|3824|3823.5|3824|3824|3824|3823.5|270
1622024650000|2021-05-26 10:24:10|3824.5|3824|3824.5|3824|3824.5|3824|3824|3824|151
1622024660000|2021-05-26 10:24:20|3825|3824.5|3825.5|3824.5|3826|3825|3825|3824.5|1607
1622024670000|2021-05-26 10:24:30|3825|3824|3825|3824.5|3825|3824.5|3824.5|3823.5|188
1622024680000|2021-05-26 10:24:40|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|0
1622024690000|2021-05-26 10:24:50|3825|3824.5|3824.5|3823.5|3825|3824.5|3824.5|3823.5|275
1622024700000|2021-05-26 10:25:00|3825|3824|3824.5|3824|3825.5|3825|3824.5|3824|215
1622024710000|2021-05-26 10:25:10||3823.5||3823.5||3824||3823.5|0
1622024720000|2021-05-26 10:25:20||3824||3824||3824||3824|0
1622024740000|2021-05-26 10:25:40|3824|3823.5|3823|3822|3824|3823.5|3823|3822|10
1622024750000|2021-05-26 10:25:50|3822.5|3822.5|3823.5|3823|3823.5|3823|3822.5|3822.5|956
1622024760000|2021-05-26 10:26:00|3824||3824||3824||3824||0
1622024770000|2021-05-26 10:26:10|3824.5|3823.5|3825.5|3824.5|3826|3825|3824.5|3823.5|1698
1622024780000|2021-05-26 10:26:20|3825|3825|3826|3825.5|3826.5|3825.5|3825|3825|277
1622024790000|2021-05-26 10:26:30|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|630
1622024800000|2021-05-26 10:26:40|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|0
1622024820000|2021-05-26 10:27:00|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|94
1622024830000|2021-05-26 10:27:10|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|418
1622024840000|2021-05-26 10:27:20|3826.5|3825.5|3827|3826.5|3827|3826.5|3826.5|3825.5|852
1622024850000|2021-05-26 10:27:30|3827.5|3827|3827.5|3827|3828|3827|3827.5|3827|279
1622024860000|2021-05-26 10:27:40|||||||||134
1622024870000|2021-05-26 10:27:50|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|585
1622024880000|2021-05-26 10:28:00|3827.5|3827|3825.5|3825|3827.5|3827|3825.5|3825|1143
1622024890000|2021-05-26 10:28:10|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825|1500
1622024900000|2021-05-26 10:28:20|||||||||6
1622024910000|2021-05-26 10:28:30|3825.5|3825|3825.5|3825|3825.5|3825.5|3825.5|3825|107
1622024920000|2021-05-26 10:28:40|3825|3824.5|3825|3824.5|3825|3825|3825|3824|24
1622024930000|2021-05-26 10:28:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|35
1622024940000|2021-05-26 10:29:00|3825|3824.5|3825|3824|3825.5|3825|3825|3824|1269
1622024950000|2021-05-26 10:29:10|3824.5||3824.5||3824.5||3824.5||0
1622024960000|2021-05-26 10:29:20|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|523
1622024970000|2021-05-26 10:29:30|3825||3825||3825||3825||0
1622025000000|2021-05-26 10:30:00|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824.5|1128
1622025010000|2021-05-26 10:30:10|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|887
1622025020000|2021-05-26 10:30:20|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|685
1622025030000|2021-05-26 10:30:30|3826|3824.5|3825|3824.5|3826|3824.5|3825|3824.5|18
1622025040000|2021-05-26 10:30:40|3825.5|3825|3825.5|3825|3825.5|3825|3825|3824.5|2611
1622025050000|2021-05-26 10:30:50|3826|3825.5|3826|3825.5|3827|3826|3826|3825|2100
1622025080000|2021-05-26 10:31:20|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|233
1622025100000|2021-05-26 10:31:40|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|1687
1622025110000|2021-05-26 10:31:50|3826|3825.5|3826.5|3825.5|3827|3826.5|3825.5|3825|2523
1622025140000|2021-05-26 10:32:20|3827|3826|3827.5|3826.5|3828.5|3827.5|3827|3826|1321
1622025150000|2021-05-26 10:32:30|3827|3828.5|3828|3827.5|3829|3828.5|3827|3827.5|4800
1622025160000|2021-05-26 10:32:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|150
1622025170000|2021-05-26 10:32:50|3828|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|216
1622025180000|2021-05-26 10:33:00|3829|3827.5|3828.5|3827.5|3829|3827.5|3828.5|3827.5|0
1622025190000|2021-05-26 10:33:10|3828|3827|3828|3827.5|3828|3827.5|3828|3827|350
1622025200000|2021-05-26 10:33:20|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|95
1622025210000|2021-05-26 10:33:30|3827|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|264
1622025230000|2021-05-26 10:33:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|412
1622025240000|2021-05-26 10:34:00|3826|3825.5|3825|3824.5|3826|3826|3825|3824.5|139
1622025250000|2021-05-26 10:34:10|3824.5|3824|3825.5|3825|3826|3825.5|3824.5|3824|1657
1622025260000|2021-05-26 10:34:20|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|52
1622025280000|2021-05-26 10:34:40|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824|1154
1622025290000|2021-05-26 10:34:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622025300000|2021-05-26 10:35:00|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823|198
1622025310000|2021-05-26 10:35:10|3825|3823.5|3824.5|3823.5|3825|3824.5|3824.5|3823.5|531
1622025320000|2021-05-26 10:35:20|3824|3823|3823.5|3823|3824|3823|3823.5|3823|65
1622025330000|2021-05-26 10:35:30|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|466
1622025360000|2021-05-26 10:36:00|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|773
1622025390000|2021-05-26 10:36:30|3822.5|3822|3823|3822|3823|3822|3822.5|3822|453
1622025400000|2021-05-26 10:36:40||3822.5||3822.5||3822.5||3822.5|0
1622025410000|2021-05-26 10:36:50|3823.5||3823||3823.5||3823||544
1622025420000|2021-05-26 10:37:00|3822.5|3822|3823|3822|3823|3822|3822.5|3822|92
1622025430000|2021-05-26 10:37:10|3822.5||3822.5||3822.5||3822.5||0
1622025440000|2021-05-26 10:37:20|||||||||6
1622025450000|2021-05-26 10:37:30|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|3226
1622025470000|2021-05-26 10:37:50|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|765
1622025480000|2021-05-26 10:38:00|3821.5|3821|3822|3821|3822|3821|3821.5|3821|400
1622025490000|2021-05-26 10:38:10|3821.5|3821.5|3822|3821.5|3822|3821.5|3821.5|3821.5|0
1622025500000|2021-05-26 10:38:20|3821.5|3821|3821.5|3821|3821.5|3821.5|3821.5|3821|9
1622025520000|2021-05-26 10:38:40|||||||||39
1622025550000|2021-05-26 10:39:10|3822|3821.5|3822.5|3822|3822.5|3822|3821.5|3821|1187
1622025560000|2021-05-26 10:39:20|||||||||66
1622025580000|2021-05-26 10:39:40|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|69
1622025590000|2021-05-26 10:39:50|3822.5|3822|3821|3820.5|3822.5|3822|3821|3820.5|1373
1622025600000|2021-05-26 10:40:00|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|0
1622025610000|2021-05-26 10:40:10|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|0
1622025640000|2021-05-26 10:40:40|||||||||14
1622025650000|2021-05-26 10:40:50|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|185
1622025660000|2021-05-26 10:41:00|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|0
1622025700000|2021-05-26 10:41:40|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|16
1622025710000|2021-05-26 10:41:50|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|253
1622025720000|2021-05-26 10:42:00|3820.5|3820|3821|3820.5|3821|3820.5|3820.5|3820|79
1622025740000|2021-05-26 10:42:20|3821.5|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|707
1622025750000|2021-05-26 10:42:30|3822|3821|3821.5|3821|3822|3821|3821.5|3820.5|1231
1622025760000|2021-05-26 10:42:40|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|480
1622025770000|2021-05-26 10:42:50|3824|3823.5|3823|3822|3824|3823.5|3822.5|3822|9287
1622025780000|2021-05-26 10:43:00|3823.5|3822.5|3824.5|3824|3825|3824|3823.5|3822.5|503
1622025790000|2021-05-26 10:43:10|3825|3824.5|3824|3823|3825|3824.5|3823.5|3823|892
1622025800000|2021-05-26 10:43:20|3823.5||3823.5||3823.5||3823.5||0
1622025810000|2021-05-26 10:43:30|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|285
1622025820000|2021-05-26 10:43:40|3824|3823.5|3824|3823|3824|3823.5|3824|3823|92
1622025830000|2021-05-26 10:43:50|3823.5|3823.5|3824|3823.5|3824|3823.5|3823.5|3823|217
1622025850000|2021-05-26 10:44:10|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|64
1622025860000|2021-05-26 10:44:20|3825|3823.5|3824.5|3823.5|3825|3823.5|3824.5|3823.5|0
1622025870000|2021-05-26 10:44:30|3825|3824|3825.5|3825|3825.5|3825|3825|3824|42
1622025880000|2021-05-26 10:44:40||3824.5||3825||3825||3824.5|110
1622025890000|2021-05-26 10:44:50|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|133
1622025900000|2021-05-26 10:45:00|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3824.5|150
1622025910000|2021-05-26 10:45:10|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|203
1622025930000|2021-05-26 10:45:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|447
1622025940000|2021-05-26 10:45:40|||||||||1
1622025950000|2021-05-26 10:45:50|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|306
1622025960000|2021-05-26 10:46:00|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|219
1622025980000|2021-05-26 10:46:20|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|1130
1622025990000|2021-05-26 10:46:30|3824|3823|3824|3823|3824|3823.5|3823|3822.5|1971
1622026000000|2021-05-26 10:46:40||3823.5||3823.5||3823.5||3823.5|0
1622026010000|2021-05-26 10:46:50|3824.5||3824||3824.5||3824||0
1622026050000|2021-05-26 10:47:30|||||||||5
1622026070000|2021-05-26 10:47:50|3823.5|3823|3824|3823|3824|3823|3823.5|3823|242
1622026080000|2021-05-26 10:48:00|3823.5||3823.5||3823.5||3823.5||0
1622026090000|2021-05-26 10:48:10|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|144
1622026110000|2021-05-26 10:48:30|3824|3822.5|3823|3822.5|3824|3823|3823|3822.5|4382
1622026120000|2021-05-26 10:48:40|3823.5|3823|3825.5|3824.5|3825.5|3824.5|3823.5|3823|910
1622026130000|2021-05-26 10:48:50|3825|3824|3824.5|3824|3825|3824|3824.5|3824|0
1622026140000|2021-05-26 10:49:00|3824|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|154
1622026150000|2021-05-26 10:49:10|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|421
1622026160000|2021-05-26 10:49:20|3825.5|3824.5|3826|3825|3826|3825.5|3825.5|3824|265
1622026170000|2021-05-26 10:49:30||3825.5||3825||3825.5||3825|0
1622026180000|2021-05-26 10:49:40|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825|370
1622026190000|2021-05-26 10:49:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|153
1622026200000|2021-05-26 10:50:00|3827|3825.5|3827|3826|3827|3826|3826|3825.5|104
1622026210000|2021-05-26 10:50:10|3826.5|3825.5|3826.5|3825.5|3827|3825.5|3826.5|3825.5|0
1622026220000|2021-05-26 10:50:20|3826||3826||3826||3826||105
1622026230000|2021-05-26 10:50:30|3825.5|3825|3825.5|3825|3825.5|3825|3825|3824.5|48
1622026240000|2021-05-26 10:50:40|3825|3824.5|3825|3824|3825.5|3825|3824.5|3824|309
1622026260000|2021-05-26 10:51:00|3824.5|3823.5|3824.5|3824|3824.5|3824|3824.5|3823.5|0
1622026270000|2021-05-26 10:51:10||3823.5||3824||3824||3823.5|0
1622026300000|2021-05-26 10:51:40|3825|3824.5|3826|3825|3826|3825|3825|3824|376
1622026310000|2021-05-26 10:51:50|3825.5|3825.5|3827|3826.5|3827.5|3826.5|3825.5|3825.5|0
1622026320000|2021-05-26 10:52:00||3826||3826||3826.5||3826|0
1622026330000|2021-05-26 10:52:10|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|65
1622026370000|2021-05-26 10:52:50||3825||3825||3825||3825|0
1622026380000|2021-05-26 10:53:00|3825.5|3825.5|3826|3825.5|3826|3825.5|3825.5|3825.5|56
1622026390000|2021-05-26 10:53:10|||||||||123
1622026400000|2021-05-26 10:53:20|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|229
1622026410000|2021-05-26 10:53:30|3825.5|3825.5|3826|3825|3826|3825.5|3825.5|3825|0
1622026420000|2021-05-26 10:53:40|3825.5|3825.5|3826|3825.5|3826|3825.5|3825.5|3825.5|29
1622026430000|2021-05-26 10:53:50|3825.5|3825|3826|3825|3826|3825|3825.5|3825|92
1622026440000|2021-05-26 10:54:00|3825.5||3825.5||3826||3825.5||0
1622026450000|2021-05-26 10:54:10|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|278
1622026480000|2021-05-26 10:54:40|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823|187
1622026490000|2021-05-26 10:54:50|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|519
1622026500000|2021-05-26 10:55:00|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3823|1345
1622026520000|2021-05-26 10:55:20|3824.5|3824|3824.5|3824|3825|3824|3824.5|3823.5|723
1622026530000|2021-05-26 10:55:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1622026540000|2021-05-26 10:55:40|3824.5|3823|3823.5|3823|3824.5|3823|3823.5|3823|375
1622026550000|2021-05-26 10:55:50|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|270
1622026590000|2021-05-26 10:56:30|3824|3823|3824|3823.5|3824|3823.5|3824|3823|319
1622026600000|2021-05-26 10:56:40|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|27
1622026610000|2021-05-26 10:56:50|3824.5|3824|3825|3824|3825|3824|3824.5|3824|403
1622026620000|2021-05-26 10:57:00|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|0
1622026630000|2021-05-26 10:57:10|3825.5|3824|3824|3823.5|3825.5|3824|3824|3823.5|294
1622026640000|2021-05-26 10:57:20|3823.5|3823|3823.5|3823|3824|3823|3823.5|3822.5|0
1622026650000|2021-05-26 10:57:30|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|93
1622026660000|2021-05-26 10:57:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|92
1622026670000|2021-05-26 10:57:50|3823|3822.5|3823.5|3823|3824|3823.5|3823|3822.5|583
1622026680000|2021-05-26 10:58:00||3822.5||3822.5||3822.5||3822.5|0
1622026690000|2021-05-26 10:58:10||3823||3823||3823||3823|0
1622026700000|2021-05-26 10:58:20|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|150
1622026710000|2021-05-26 10:58:30||3821.5||3821.5||3821.5||3821.5|257
1622026720000|2021-05-26 10:58:40|3822|3822|3822|3821.5|3822.5|3822|3822|3821.5|669
1622026730000|2021-05-26 10:58:50|||||||||13
1622026740000|2021-05-26 10:59:00|3822.5|3822|3823.5|3822.5|3823.5|3822.5|3822.5|3822|484
1622026760000|2021-05-26 10:59:20||3823||3822.5||3823||3822.5|87
1622026770000|2021-05-26 10:59:30|3823|3822|3822.5|3822|3823|3822.5|3822.5|3822|204
1622026780000|2021-05-26 10:59:40|||||||||2
1622026790000|2021-05-26 10:59:50|||||||||11
1622026800000|2021-05-26 11:00:00|3823|3822.5|3824|3823|3824.5|3823.5|3823|3822.5|1502
1622026810000|2021-05-26 11:00:10|3823.5||3823.5||3823.5||3823.5||0
1622026820000|2021-05-26 11:00:20|||||||||10
1622026830000|2021-05-26 11:00:30|||||||||246
1622026840000|2021-05-26 11:00:40|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1622026850000|2021-05-26 11:00:50|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|500
1622026880000|2021-05-26 11:01:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|435
1622026900000|2021-05-26 11:01:40|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|592
1622026910000|2021-05-26 11:01:50|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|128
1622026920000|2021-05-26 11:02:00|3823.5|3823|3823|3822|3823.5|3823|3822|3821.5|3695
1622026930000|2021-05-26 11:02:10|3822.5|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|1608
1622026940000|2021-05-26 11:02:20|3823|3822.5|3822.5|3822|3823.5|3822.5|3822.5|3822|3352
1622026950000|2021-05-26 11:02:30|3823|3822.5|3824|3823.5|3824.5|3823.5|3823|3822.5|1965
1622026960000|2021-05-26 11:02:40|3824.5|3824|3824.5|3824|3824.5|3824|3824|3824|150
1622026970000|2021-05-26 11:02:50|3824|3823.5|3825|3824|3825|3824|3824|3823.5|305
1622026980000|2021-05-26 11:03:00|3825.5|3824.5|3825|3824|3825.5|3825|3825|3824|473
1622026990000|2021-05-26 11:03:10|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824|245
1622027000000|2021-05-26 11:03:20||3825||3824.5||3825||3824.5|181
1622027010000|2021-05-26 11:03:30||3825||3824.5||3825||3824.5|0
1622027020000|2021-05-26 11:03:40|3826|3825|3825.5|3825|3826|3825.5|3825|3824.5|2641
1622027030000|2021-05-26 11:03:50|3825|3824.5|3824|3823.5|3825|3824.5|3824|3823.5|368
1622027040000|2021-05-26 11:04:00|||||||||287
1622027050000|2021-05-26 11:04:10|3824.5|3824|3824.5|3824|3825|3824|3824.5|3823.5|269
1622027060000|2021-05-26 11:04:20|3825|3824.5|3825.5|3825|3826.5|3825.5|3825|3824.5|5314
1622027070000|2021-05-26 11:04:30|3826||3825.5||3826||3825.5||954
1622027080000|2021-05-26 11:04:40|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3823.5|2483
1622027090000|2021-05-26 11:04:50|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3823.5|5477
1622027100000|2021-05-26 11:05:00|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823|2985
1622027110000|2021-05-26 11:05:10|3825|3824|3826.5|3826|3826.5|3826|3825|3824|1348
1622027120000|2021-05-26 11:05:20|3827|3825.5|3827|3826|3827|3826|3826.5|3825.5|341
1622027130000|2021-05-26 11:05:30|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|0
1622027140000|2021-05-26 11:05:40|3826||3826||3826||3826||0
1622027150000|2021-05-26 11:05:50|3825.5|3825|3826.5|3826|3826.5|3826|3825.5|3825|812
1622027160000|2021-05-26 11:06:00|3827|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|654
1622027170000|2021-05-26 11:06:10|3827.5||3827||3827.5||3827||0
1622027190000|2021-05-26 11:06:30|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|792
1622027200000|2021-05-26 11:06:40|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|2662
1622027210000|2021-05-26 11:06:50|||||||||30
1622027220000|2021-05-26 11:07:00||3826||3826.5||3826.5||3826|112
1622027230000|2021-05-26 11:07:10|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|146
1622027240000|2021-05-26 11:07:20|3827.5|3827|3828|3827.5|3829|3828|3827.5|3827|66
1622027280000|2021-05-26 11:08:00|3827.5|3827|3825.5|3825|3827.5|3827|3825.5|3825|1490
1622027290000|2021-05-26 11:08:10|3825|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|1747
1622027300000|2021-05-26 11:08:20|3826|3825.5|3826.5|3826|3827|3826.5|3826|3825.5|1140
1622027310000|2021-05-26 11:08:30|3826|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|1455
1622027320000|2021-05-26 11:08:40|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|43
1622027330000|2021-05-26 11:08:50|3827|3826.5|3827|3826.5|3827.5|3827|3826.5|3826|313
1622027340000|2021-05-26 11:09:00|3827.5|3827|3827.5|3827|3828|3827|3827.5|3827|180
1622027360000|2021-05-26 11:09:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|177
1622027370000|2021-05-26 11:09:30|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825|2512
1622027380000|2021-05-26 11:09:40|3825.5|3825|3826|3825.5|3826|3825.5|3825.5|3825|180
1622027390000|2021-05-26 11:09:50|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|797
1622027400000|2021-05-26 11:10:00|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|468
1622027410000|2021-05-26 11:10:10|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|644
1622027420000|2021-05-26 11:10:20|3827|3826.5|3826.5|3825.5|3827|3826.5|3826|3825.5|644
1622027430000|2021-05-26 11:10:30|3826|3825|3826.5|3825.5|3826.5|3826|3825.5|3825|11453
1622027440000|2021-05-26 11:10:40|3826|3825|3826|3825.5|3826.5|3825.5|3825.5|3825|9639
1622027450000|2021-05-26 11:10:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|47
1622027470000|2021-05-26 11:11:10|3827|3826.5|3827.5|3827|3828|3827.5|3827|3826.5|1142
1622027480000|2021-05-26 11:11:20|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|68
1622027490000|2021-05-26 11:11:30|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|42
1622027510000|2021-05-26 11:11:50|3828|3827.5|3829|3828|3829|3828|3828|3827.5|41
1622027520000|2021-05-26 11:12:00|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|36
1622027530000|2021-05-26 11:12:10|3828||3828||3828||3828||0
1622027540000|2021-05-26 11:12:20|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|683
1622027550000|2021-05-26 11:12:30|3829.5|3829|3829.5|3829|3830|3829|3829.5|3828.5|66
1622027560000|2021-05-26 11:12:40|3830||3829.5||3830||3829.5||0
1622027570000|2021-05-26 11:12:50|3830||3829.5||3830||3829.5||0
1622027580000|2021-05-26 11:13:00|3830|3829.5|3830|3829.5|3830.5|3829.5|3830|3829.5|0
1622027590000|2021-05-26 11:13:10|3830.5|3830|3830.5|3830|3831|3830|3830.5|3830|32
1622027600000|2021-05-26 11:13:20|3831||3831||3831||3830.5||0
1622027610000|2021-05-26 11:13:30|3830.5|3830.5|3831|3830.5|3831.5|3830.5|3830.5|3830.5|10
1622027640000|2021-05-26 11:14:00|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|313
1622027650000|2021-05-26 11:14:10|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|40
1622027690000|2021-05-26 11:14:50|3831.5|3831|3831.5|3831|3832|3831|3831.5|3831|198
1622027700000|2021-05-26 11:15:00|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|617
1622027710000|2021-05-26 11:15:10|3832||3832||3832||3832||0
1622027720000|2021-05-26 11:15:20|3832.5|3831.5|3832|3831.5|3832.5|3832|3832|3831.5|33
1622027730000|2021-05-26 11:15:30|3831.5|3831|3832.5|3831.5|3833|3832.5|3831.5|3831|0
1622027740000|2021-05-26 11:15:40|3833|3832|3833.5|3832.5|3833.5|3833|3833|3832|0
1622027750000|2021-05-26 11:15:50|3833||3833||3833||3833||0
1622027760000|2021-05-26 11:16:00|3832.5|3832|3832.5|3831.5|3833|3832|3832|3831.5|0
1622027770000|2021-05-26 11:16:10|3832|3832|3831.5|3831|3832.5|3832|3831.5|3831|0
1622027780000|2021-05-26 11:16:20|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|0
1622027790000|2021-05-26 11:16:30|3832||3832||3832||3831.5||0
1622027800000|2021-05-26 11:16:40|3831.5||3832||3832||3831.5||0
1622027820000|2021-05-26 11:17:00|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|0
1622027840000|2021-05-26 11:17:20|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|0
1622027850000|2021-05-26 11:17:30|3833||3833||3833||3833||0
1622027860000|2021-05-26 11:17:40|3832.5|3832.5|3832.5|3832|3832.5|3832.5|3832.5|3832|0
1622027870000|2021-05-26 11:17:50|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832|0
1622027880000|2021-05-26 11:18:00|3832.5|3832|3833|3832|3833|3832|3832.5|3832|0
1622027890000|2021-05-26 11:18:10|3832.5||3832.5||3832.5||3832.5||0
1622027900000|2021-05-26 11:18:20|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1622027920000|2021-05-26 11:18:40|3832.5|3832|3833|3832|3833|3832|3832.5|3832|0
1622027930000|2021-05-26 11:18:50||3832.5||3832.5||3832.5||3832.5|0
1622027950000|2021-05-26 11:19:10|3833.5|3833|3834|3833|3834.5|3834|3833.5|3833|0
1622027960000|2021-05-26 11:19:20||3833.5||3833||3833.5||3833|0
1622027970000|2021-05-26 11:19:30|3833.5||3833.5||3834||3833.5||0
1622027980000|2021-05-26 11:19:40|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|0
1622027990000|2021-05-26 11:19:50|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|0
1622028000000|2021-05-26 11:20:00|3834.5|3834|3835|3834|3835|3834|3834.5|3834|0
1622028010000|2021-05-26 11:20:10|3834.5|3834.5|3835|3834|3835|3834.5|3834.5|3834|0
1622028020000|2021-05-26 11:20:20|3835.5|3834.5|3835|3834.5|3835.5|3835|3835|3834.5|0
1622028030000|2021-05-26 11:20:30|3835.5|3835|3835.5|3835|3836|3835.5|3835|3835|0
1622028040000|2021-05-26 11:20:40|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|0
1622028050000|2021-05-26 11:20:50|3835.5||3835.5||3836||3835.5||0
1622028060000|2021-05-26 11:21:00|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|0
1622028070000|2021-05-26 11:21:10|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|0
1622028100000|2021-05-26 11:21:40|3836|3835.5|3836.5|3835.5|3836.5|3836|3836|3835.5|0
1622028110000|2021-05-26 11:21:50|3836||3836||3836||3836||0
1622028120000|2021-05-26 11:22:00|3836.5|3836|3836.5|3836|3837|3836.5|3836.5|3836|0
1622028130000|2021-05-26 11:22:10||3835.5||3835.5||3835.5||3835.5|0
1622028140000|2021-05-26 11:22:20|3836|3835|3835.5|3835|3836|3835.5|3835.5|3835|0
1622028150000|2021-05-26 11:22:30|3836||3836||3836||3835.5||0
1622028160000|2021-05-26 11:22:40||3835.5||3835||3835.5||3835|0
1622028170000|2021-05-26 11:22:50|3835.5|3835.5|3836.5|3836|3837|3836|3835.5|3835.5|0
1622028180000|2021-05-26 11:23:00|3836|3835.5|3836.5|3836|3836.5|3836|3835.5|3835|0
1622028200000|2021-05-26 11:23:20|3836|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|0
1622028210000|2021-05-26 11:23:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|0
1622028240000|2021-05-26 11:24:00|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|0
1622028250000|2021-05-26 11:24:10|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|0
1622028270000|2021-05-26 11:24:30|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|0
1622028280000|2021-05-26 11:24:40|3838|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|0
1622028290000|2021-05-26 11:24:50|3838||3838||3838||3838||0
1622028300000|2021-05-26 11:25:00|3837.5|3837|3836|3835.5|3837.5|3837|3836|3835|0
1622028310000|2021-05-26 11:25:10||3835||3835.5||3835.5||3835|0
1622028320000|2021-05-26 11:25:20|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|0
1622028330000|2021-05-26 11:25:30||3836||3836||3836||3836|0
1622028340000|2021-05-26 11:25:40|3836|3835.5|3836.5|3836|3836.5|3836|3835.5|3835|0
1622028360000|2021-05-26 11:26:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|0
1622028390000|2021-05-26 11:26:30|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|0
1622028410000|2021-05-26 11:26:50|3835.5||3835||3835.5||3835||0
1622028420000|2021-05-26 11:27:00|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|0
1622028430000|2021-05-26 11:27:10||3834.5||3834||3834.5||3834|0
1622028440000|2021-05-26 11:27:20|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834.5|0
1622028450000|2021-05-26 11:27:30|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|0
1622028460000|2021-05-26 11:27:40|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|0
1622028470000|2021-05-26 11:27:50|3834|3833.5|3833.5|3832.5|3834|3833.5|3833.5|3832.5|0
1622028480000|2021-05-26 11:28:00|3834|3833|3834.5|3834|3834.5|3834|3834|3833|0
1622028500000|2021-05-26 11:28:20|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833|0
1622028530000|2021-05-26 11:28:50|3834.5|3834|3835|3834.5|3835.5|3835|3834|3833.5|0
1622028540000|2021-05-26 11:29:00|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|0
1622028550000|2021-05-26 11:29:10|3834.5|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|0
1622028560000|2021-05-26 11:29:20||3833||3833||3833||3833|0
1622028570000|2021-05-26 11:29:30|3833.5|3832.5|3833|3832|3833.5|3833|3833|3832|0
1622028580000|2021-05-26 11:29:40|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1622028600000|2021-05-26 11:30:00||3831||3831.5||3831.5||3831|36
1622028610000|2021-05-26 11:30:10|3831.5|3831|3832|3831|3832|3831.5|3831.5|3831|0
1622028620000|2021-05-26 11:30:20|3832.5|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|0
1622028630000|2021-05-26 11:30:30||3831.5||3831.5||3832||3831.5|0
1622028640000|2021-05-26 11:30:40||3832||3831.5||3832||3831.5|0
1622028650000|2021-05-26 11:30:50|3832|3832|3831.5|3831|3832|3832|3831.5|3831|0
1622028660000|2021-05-26 11:31:00|3831|3830.5|3831|3830|3831|3830.5|3831|3830|0
1622028670000|2021-05-26 11:31:10|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830.5|0
1622028680000|2021-05-26 11:31:20|3831|3830|3830.5|3830|3831|3830|3830.5|3830|0
1622028700000|2021-05-26 11:31:40|3830|3829.5|3830|3829|3830|3829.5|3830|3829|0
1622028710000|2021-05-26 11:31:50|3830.5|3829.5|3830.5|3830|3830.5|3830|3830.5|3829.5|0
1622028720000|2021-05-26 11:32:00|3831|3830.5|3831.5|3831|3832|3831|3831|3830.5|35
1622028750000|2021-05-26 11:32:30|3831|3830.5|3830.5|3829.5|3831|3830.5|3830.5|3829.5|0
1622028770000|2021-05-26 11:32:50||3830||3830||3830||3830|0
1622028790000|2021-05-26 11:33:10|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830|30
1622028800000|2021-05-26 11:33:20|3831||3831||3831||3831||0
1622028810000|2021-05-26 11:33:30|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|0
1622028820000|2021-05-26 11:33:40|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|0
1622028830000|2021-05-26 11:33:50|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1622028840000|2021-05-26 11:34:00|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1622028850000|2021-05-26 11:34:10|3827.5|3827|3828|3827.5|3828.5|3828|3827.5|3827|36
1622028860000|2021-05-26 11:34:20|3827.5|3827|3828|3827|3828|3827.5|3827.5|3827|0
1622028870000|2021-05-26 11:34:30||3827.5||3827||3827.5||3827|0
1622028880000|2021-05-26 11:34:40|3828.5|3827.5|3828.5|3828|3828.5|3828|3828.5|3827.5|0
1622028890000|2021-05-26 11:34:50|3829|3828.5|3829|3828|3829.5|3828.5|3828.5|3828|0
1622028900000|2021-05-26 11:35:00|3829.5|3828.5|3829.5|3829|3830|3829.5|3829.5|3828.5|0
1622028910000|2021-05-26 11:35:10|3829|3828.5|3830|3829.5|3830.5|3830|3829|3828.5|0
1622028920000|2021-05-26 11:35:20|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|0
1622028930000|2021-05-26 11:35:30||3830||3830.5||3830.5||3830|0
1622028960000|2021-05-26 11:36:00|3831.5|3831|3832.5|3832|3832.5|3832|3831.5|3831|0
1622028990000|2021-05-26 11:36:30|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|0
1622029000000|2021-05-26 11:36:40|3832.5||3832.5||3832.5||3832.5||0
1622029010000|2021-05-26 11:36:50|3833|3832|3832|3831.5|3833|3832.5|3832|3831.5|35
1622029020000|2021-05-26 11:37:00|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830|0
1622029030000|2021-05-26 11:37:10|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|0
1622029040000|2021-05-26 11:37:20|||||||||38
1622029060000|2021-05-26 11:37:40|3830|3829.5|3829.5|3828.5|3830|3829.5|3829|3828|39
1622029070000|2021-05-26 11:37:50||3829||3828.5||3829||3828.5|0
1622029090000|2021-05-26 11:38:10|3830|3829|3830|3829.5|3830|3829.5|3830|3829|0
1622029130000|2021-05-26 11:38:50|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1622029140000|2021-05-26 11:39:00|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622029150000|2021-05-26 11:39:10|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|0
1622029160000|2021-05-26 11:39:20|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|0
1622029170000|2021-05-26 11:39:30|||||||||33
1622029180000|2021-05-26 11:39:40|3829.5|3829|3829|3828|3829.5|3829|3828.5|3828|0
1622029200000|2021-05-26 11:40:00|3829.5|3828.5|3828.5|3828|3829.5|3829|3828.5|3828|0
1622029230000|2021-05-26 11:40:30|3828|3827.5|3828|3827.5|3828|3828|3828|3827.5|0
1622029250000|2021-05-26 11:40:50|3828.5|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3828|0
1622029260000|2021-05-26 11:41:00|3829||3829||3829||3829||0
1622029270000|2021-05-26 11:41:10|3828.5|3828|3828.5|3827.5|3828.5|3828|3828.5|3827.5|0
1622029280000|2021-05-26 11:41:20|3828|3827|3826|3825.5|3828|3827|3826|3825.5|0
1622029290000|2021-05-26 11:41:30|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622029300000|2021-05-26 11:41:40|||||||||34
1622029310000|2021-05-26 11:41:50|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|0
1622029320000|2021-05-26 11:42:00|3825.5|3825|3825.5|3825|3825.5|3825.5|3825.5|3825|0
1622029340000|2021-05-26 11:42:20|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|0
1622029350000|2021-05-26 11:42:30|3825.5|3825|3825.5|3825|3825.5|3825.5|3825.5|3825|39
1622029360000|2021-05-26 11:42:40|3826|3825.5|3826|3825|3826|3825.5|3826|3825|0
1622029370000|2021-05-26 11:42:50|3826.5|3825.5|3826.5|3825.5|3826.5|3826|3826.5|3825.5|0
1622029380000|2021-05-26 11:43:00|3827|3826|3827|3826.5|3827|3826.5|3827|3826|0
1622029390000|2021-05-26 11:43:10|3827.5|3827|3828|3827|3828|3827|3827.5|3827|0
1622029400000|2021-05-26 11:43:20|3828.5|3827.5|3828.5|3828|3829|3828.5|3828.5|3827.5|0
1622029420000|2021-05-26 11:43:40|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1622029430000|2021-05-26 11:43:50|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|0
1622029450000|2021-05-26 11:44:10||3829||3829||3829||3829|0
1622029460000|2021-05-26 11:44:20|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1622029480000|2021-05-26 11:44:40|3829|3828.5|3829.5|3829|3830|3829.5|3829|3828.5|0
1622029490000|2021-05-26 11:44:50|3830||3829.5||3830||3829.5||0
1622029500000|2021-05-26 11:45:00|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|0
1622029510000|2021-05-26 11:45:10|3829|3828.5|3830|3829.5|3830|3829.5|3829|3828.5|0
1622029520000|2021-05-26 11:45:20||3829||3829.5||3829.5||3829|0
1622029530000|2021-05-26 11:45:30|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|0
1622029540000|2021-05-26 11:45:40|3829|3828.5|3829.5|3829|3830|3829|3829|3828.5|0
1622029600000|2021-05-26 11:46:40|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|0
1622029610000|2021-05-26 11:46:50|3830.5|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|0
1622029620000|2021-05-26 11:47:00|3831|3830|3831|3830.5|3831|3830.5|3831|3830|0
1622029630000|2021-05-26 11:47:10|3830.5|3830|3829.5|3829|3830.5|3830|3829.5|3829|0
1622029660000|2021-05-26 11:47:40|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829.5|0
1622029670000|2021-05-26 11:47:50|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|0
1622029680000|2021-05-26 11:48:00|3830.5|3830|3830|3829.5|3830.5|3830|3830|3829.5|0
1622029690000|2021-05-26 11:48:10|3829.5|3829|3829.5|3829|3830|3829|3829.5|3829|34
1622029700000|2021-05-26 11:48:20|3830|3829.5|3830|3829|3830|3829.5|3830|3829|0
1622029710000|2021-05-26 11:48:30||3829.5||3829.5||3829.5||3829.5|0
1622029760000|2021-05-26 11:49:20|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|0
1622029780000|2021-05-26 11:49:40|3829|3828.5|3828.5|3827.5|3829|3828.5|3828.5|3827.5|0
1622029790000|2021-05-26 11:49:50|3828|3827|3828|3827.5|3828|3827.5|3828|3827|0
1622029800000|2021-05-26 11:50:00|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|0
1622029850000|2021-05-26 11:50:50|3827|3826.5|3827|3826|3827|3826.5|3826.5|3825.5|0
1622029860000|2021-05-26 11:51:00|3826.5|3826.5|3827.5|3826.5|3827.5|3827|3826.5|3826.5|0
1622029870000|2021-05-26 11:51:10||3827||3827||3827||3827|0
1622029880000|2021-05-26 11:51:20||3826.5||3827||3827||3826.5|0
1622029890000|2021-05-26 11:51:30|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622029930000|2021-05-26 11:52:10|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|0
1622029960000|2021-05-26 11:52:40||3826.5||3827||3827||3826.5|0
1622029970000|2021-05-26 11:52:50|3827|3826.5|3827|3826.5|3827|3827|3827|3826.5|0
1622030000000|2021-05-26 11:53:20|3826.5|3826|3826.5|3826|3826.5|3826.5|3826|3825.5|31
1622030010000|2021-05-26 11:53:30||3825.5||3826||3826||3825.5|0
1622030030000|2021-05-26 11:53:50|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826.5|0
1622030040000|2021-05-26 11:54:00|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|0
1622030050000|2021-05-26 11:54:10||3827||3827||3827||3827|0
1622030060000|2021-05-26 11:54:20|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|0
1622030070000|2021-05-26 11:54:30|3826|3825.5|3826.5|3826|3826.5|3826|3826|3825.5|0
1622030080000|2021-05-26 11:54:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|0
1622030090000|2021-05-26 11:54:50|3825.5|3825|3825.5|3825|3825.5|3825.5|3825.5|3825|0
1622030120000|2021-05-26 11:55:20|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|0
1622030130000|2021-05-26 11:55:30|3824.5|3824|3824.5|3824|3825|3824|3824.5|3824|0
1622030140000|2021-05-26 11:55:40|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823|0
1622030150000|2021-05-26 11:55:50||3823||3823.5||3823.5||3823|0
1622030160000|2021-05-26 11:56:00|3824.5|3824|3824.5|3824|3824.5|3824|3824|3823.5|0
1622030180000|2021-05-26 11:56:20||3823.5||3824||3824||3823.5|0
1622030210000|2021-05-26 11:56:50|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|0
1622030220000|2021-05-26 11:57:00|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|0
1622030230000|2021-05-26 11:57:10|3825|3824|3825|3824|3825|3824|3825|3824|0
1622030240000|2021-05-26 11:57:20|3824.5||3824.5||3824.5||3824.5||0
1622030260000|2021-05-26 11:57:40|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|0
1622030280000|2021-05-26 11:58:00|3825.5|3824|3825|3824|3825.5|3824.5|3824.5|3824|36
1622030290000|2021-05-26 11:58:10|3824.5|3824.5|3824.5|3824|3824.5|3824.5|3824.5|3824|0
1622030310000|2021-05-26 11:58:30|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|0
1622030340000|2021-05-26 11:59:00|3825|3824.5|3825|3824|3825|3824.5|3825|3824|0
1622030350000|2021-05-26 11:59:10|3824.5|3824.5|3825|3824|3825|3824.5|3824.5|3824|0
1622030360000|2021-05-26 11:59:20|3825.5|3824.5|3825.5|3824.5|3825.5|3825|3825|3824.5|0
1622030370000|2021-05-26 11:59:30|3825|3825|3826|3825.5|3826|3825.5|3825|3825|0
1622030380000|2021-05-26 11:59:40|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824|0
1622030390000|2021-05-26 11:59:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622030410000|2021-05-26 12:00:10|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|39
1622030420000|2021-05-26 12:00:20|3825|3824.5|3824|3823.5|3826|3825.5|3824|3823.5|0
1622030430000|2021-05-26 12:00:30|3823.5|3823|3825|3824|3825|3824|3823.5|3823|0
1622030440000|2021-05-26 12:00:40|3825.5|3824.5|3825.5|3825|3826|3825|3825|3824.5|0
1622030450000|2021-05-26 12:00:50|3826|3825.5|3826.5|3826|3826.5|3826|3826|3825.5|0
1622030460000|2021-05-26 12:01:00|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|0
1622030470000|2021-05-26 12:01:10|3827.5|3827|3827.5|3827|3828|3827|3827.5|3826.5|0
1622030480000|2021-05-26 12:01:20|3827|3826.5|3826|3825|3827|3826.5|3825.5|3825|0
1622030490000|2021-05-26 12:01:30|3825.5|3825.5|3826|3825|3826|3825.5|3825.5|3824.5|0
1622030520000|2021-05-26 12:02:00||3825.5||3825.5||3825.5||3825.5|0
1622030530000|2021-05-26 12:02:10|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|0
1622030570000|2021-05-26 12:02:50|3826.5||3826.5||3826.5||3826.5||0
1622030580000|2021-05-26 12:03:00||3826||3826||3826||3825.5|0
1622030590000|2021-05-26 12:03:10|3826|3825.5|3825|3824.5|3826|3825.5|3825|3824.5|0
1622030610000|2021-05-26 12:03:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3824.5|0
1622030620000|2021-05-26 12:03:40|3826|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|0
1622030630000|2021-05-26 12:03:50|3826.5||3826.5||3826.5||3826.5||0
1622030640000|2021-05-26 12:04:00|3827|3826|3827|3826|3827|3826.5|3826.5|3826|37
1622030650000|2021-05-26 12:04:10|3827.5|3826.5|3827|3826|3827.5|3826.5|3826.5|3826|0
1622030660000|2021-05-26 12:04:20||3826.5||3826.5||3826.5||3826.5|0
1622030680000|2021-05-26 12:04:40|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622030700000|2021-05-26 12:05:00|3826|3825.5|3826|3825|3826|3825.5|3825|3824|36
1622030710000|2021-05-26 12:05:10|3825.5|3824.5|3825|3824.5|3825.5|3825|3825|3824.5|0
1622030730000|2021-05-26 12:05:30|3824.5|3824|3824.5|3824|3824.5|3824.5|3824.5|3823.5|38
1622030750000|2021-05-26 12:05:50|3825|3824.5|3824.5|3823.5|3825|3824.5|3824.5|3823.5|0
1622030760000|2021-05-26 12:06:00|3825|3824|3825|3824.5|3825|3824.5|3825|3824|0
1622030770000|2021-05-26 12:06:10|3825.5|3825|3825.5|3824.5|3826.5|3825.5|3825|3824.5|0
1622030780000|2021-05-26 12:06:20||3825||3825||3825||3825|0
1622030790000|2021-05-26 12:06:30|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|0
1622030810000|2021-05-26 12:06:50|||||||||38
1622030820000|2021-05-26 12:07:00|3825.5|3825|3826|3825.5|3826|3825.5|3825|3824.5|0
1622030830000|2021-05-26 12:07:10|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|0
1622030840000|2021-05-26 12:07:20|3825.5|3825|3824.5|3824|3825.5|3825|3824.5|3824|0
1622030860000|2021-05-26 12:07:40|3825|3824.5|3825.5|3825|3826|3825|3825|3824.5|38
1622030880000|2021-05-26 12:08:00|3826|3825.5|3826.5|3825.5|3827|3826|3826|3825.5|0
1622030890000|2021-05-26 12:08:10|3826|3826|3825.5|3824.5|3826|3826|3825.5|3824.5|0
1622030900000|2021-05-26 12:08:20|3826|3825|3826|3825|3826.5|3825.5|3825.5|3825|34
1622030910000|2021-05-26 12:08:30|3825.5|3824.5|3825.5|3825|3825.5|3825|3825.5|3824.5|0
1622030930000|2021-05-26 12:08:50|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|0
1622030950000|2021-05-26 12:09:10|3825.5|3825|3826|3825.5|3826|3825.5|3825.5|3825|0
1622030960000|2021-05-26 12:09:20|3826.5|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|0
1622030970000|2021-05-26 12:09:30|3827|3826|3826.5|3826|3827|3826.5|3826.5|3826|0
1622030980000|2021-05-26 12:09:40|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|37
1622030990000|2021-05-26 12:09:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622031000000|2021-05-26 12:10:00|3827|3826.5|3827.5|3827|3828|3827|3827|3826.5|0
1622031010000|2021-05-26 12:10:10|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622031020000|2021-05-26 12:10:20|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1622031030000|2021-05-26 12:10:30|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3827.5|0
1622031040000|2021-05-26 12:10:40|3829|3828.5|3829|3828|3829|3828.5|3828.5|3828|0
1622031050000|2021-05-26 12:10:50|3829.5|3828.5|3829.5|3828.5|3829.5|3829|3829.5|3828.5|0
1622031060000|2021-05-26 12:11:00|3829|3828|3828.5|3828|3829|3828|3828.5|3828|0
1622031070000|2021-05-26 12:11:10|3829|3827.5|3829|3828.5|3829|3828.5|3829|3827.5|0
1622031080000|2021-05-26 12:11:20|3829.5|3829|3829.5|3829|3830|3829.5|3829.5|3829|0
1622031090000|2021-05-26 12:11:30|3829|3828.5|3829|3828.5|3829|3829|3829|3828.5|0
1622031110000|2021-05-26 12:11:50|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|0
1622031120000|2021-05-26 12:12:00|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1622031130000|2021-05-26 12:12:10|3828|3827.5|3829|3828.5|3829|3828.5|3828|3827.5|0
1622031140000|2021-05-26 12:12:20|3828.5|3828|3828.5|3827.5|3828.5|3828|3828.5|3827.5|0
1622031150000|2021-05-26 12:12:30||3828||3827.5||3828||3827.5|0
1622031160000|2021-05-26 12:12:40|3828|3828|3828|3827.5|3828|3828|3828|3827.5|0
1622031170000|2021-05-26 12:12:50|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3826.5|0
1622031180000|2021-05-26 12:13:00|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1622031200000|2021-05-26 12:13:20|3827.5|3827|3827.5|3827|3828|3827.5|3827.5|3827|0
1622031210000|2021-05-26 12:13:30|3828|3827.5|3828|3827|3828|3827.5|3827.5|3827|0
1622031220000|2021-05-26 12:13:40||3827.5||3827.5||3827.5||3827.5|0
1622031230000|2021-05-26 12:13:50|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1622031240000|2021-05-26 12:14:00|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|0
1622031270000|2021-05-26 12:14:30|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622031280000|2021-05-26 12:14:40|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|0
1622031290000|2021-05-26 12:14:50|3826|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|0
1622031300000|2021-05-26 12:15:00||3825||3825.5||3825.5||3825|0
1622031310000|2021-05-26 12:15:10|3826.5|3826|3827|3826|3827|3826.5|3826.5|3825.5|0
1622031320000|2021-05-26 12:15:20|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|0
1622031330000|2021-05-26 12:15:30|3826.5||3826||3826.5||3826||37
1622031360000|2021-05-26 12:16:00|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3825.5|0
1622031370000|2021-05-26 12:16:10|3826.5|3826|3826.5|3826|3826.5|3826.5|3826.5|3826|0
1622031380000|2021-05-26 12:16:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826|0
1622031390000|2021-05-26 12:16:30|3827.5|3827|3828|3827|3828|3827.5|3827.5|3827|0
1622031400000|2021-05-26 12:16:40|3827.5|3827.5|3827.5|3827|3827.5|3827.5|3827.5|3827|0
1622031410000|2021-05-26 12:16:50|3828||3827.5||3828||3827.5||0
1622031420000|2021-05-26 12:17:00|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827|63
1622031450000|2021-05-26 12:17:30|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|0
1622031460000|2021-05-26 12:17:40|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622031480000|2021-05-26 12:18:00|3829.5|3829|3830|3829|3830|3829|3829.5|3829|0
1622031490000|2021-05-26 12:18:10|3829.5||3829.5||3829.5||3829.5||0
1622031520000|2021-05-26 12:18:40|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1622031530000|2021-05-26 12:18:50|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622031540000|2021-05-26 12:19:00|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|0
1622031550000|2021-05-26 12:19:10|3828|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|0
1622031570000|2021-05-26 12:19:30|3829||3828.5||3829||3828.5||0
1622031610000|2021-05-26 12:20:10|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828|0
1622031630000|2021-05-26 12:20:30|3829.5|3829|3830|3829|3830|3829.5|3829.5|3829|0
1622031640000|2021-05-26 12:20:40|3829.5|3828.5|3829|3828.5|3830|3829|3829|3828.5|40
1622031650000|2021-05-26 12:20:50|3829.5|3829|3829.5|3828.5|3829.5|3829|3829|3828.5|0
1622031660000|2021-05-26 12:21:00|3829|3828|3829|3828|3829|3828|3829|3828|0
1622031670000|2021-05-26 12:21:10|3828.5|3827.5|3828.5|3828|3828.5|3828|3828.5|3827.5|0
1622031680000|2021-05-26 12:21:20||3827.5||3828||3828||3827.5|0
1622031700000|2021-05-26 12:21:40|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1622031720000|2021-05-26 12:22:00|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|0
1622031730000|2021-05-26 12:22:10|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|0
1622031740000|2021-05-26 12:22:20|3829|3828|3829|3828|3829|3828|3829|3828|0
1622031750000|2021-05-26 12:22:30|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1622031760000|2021-05-26 12:22:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|0
1622031790000|2021-05-26 12:23:10|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622031800000|2021-05-26 12:23:20|3826.5|3826|3826.5|3825.5|3826.5|3826|3826.5|3825.5|0
1622031810000|2021-05-26 12:23:30||3826||3826||3826||3826|0
1622031820000|2021-05-26 12:23:40|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622031830000|2021-05-26 12:23:50|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|0
1622031840000|2021-05-26 12:24:00|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3825.5|0
1622031850000|2021-05-26 12:24:10|3827|3826.5|3827|3826|3827|3826.5|3826.5|3826|0
1622031860000|2021-05-26 12:24:20|3826.5||3826.5||3827||3826.5||0
1622031870000|2021-05-26 12:24:30||3825.5||3826||3826||3825.5|0
1622031880000|2021-05-26 12:24:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|0
1622031890000|2021-05-26 12:24:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3825.5|0
1622031910000|2021-05-26 12:25:10|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622031920000|2021-05-26 12:25:20|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622031930000|2021-05-26 12:25:30|3826|3825.5|3827|3826.5|3827|3826.5|3826|3825.5|0
1622031940000|2021-05-26 12:25:40|3827.5|3827|3828|3827|3828|3827.5|3827.5|3827|0
1622031950000|2021-05-26 12:25:50|3827.5|3827.5|3828|3827.5|3828|3827.5|3827.5|3827.5|0
1622031960000|2021-05-26 12:26:00|3828.5||3828||3828.5||3828||0
1622031970000|2021-05-26 12:26:10|3828.5|3828|3828.5|3828|3829|3828|3828.5|3827.5|0
1622031980000|2021-05-26 12:26:20|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1622031990000|2021-05-26 12:26:30|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|0
1622032010000|2021-05-26 12:26:50|3829|3828.5|3830|3829|3830|3829.5|3829|3828.5|0
1622032020000|2021-05-26 12:27:00||3829.5||3829.5||3829.5||3829.5|0
1622032030000|2021-05-26 12:27:10|3830.5|3830|3830.5|3830|3831|3830|3830|3829.5|0
1622032040000|2021-05-26 12:27:20|3830|3829.5|3831.5|3831|3832|3831|3830|3829.5|0
1622032050000|2021-05-26 12:27:30|3832|3830.5|3832|3831|3832|3831|3832|3830.5|0
1622032060000|2021-05-26 12:27:40|3831.5||3831.5||3831.5||3831.5||0
1622032070000|2021-05-26 12:27:50|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1622032080000|2021-05-26 12:28:00|3831.5|3831|3832|3831.5|3832.5|3831.5|3831.5|3831|0
1622032090000|2021-05-26 12:28:10|3831.5|3831|3832|3831|3832|3831|3831.5|3831|0
1622032100000|2021-05-26 12:28:20|3832.5|3831.5|3832.5|3832|3832.5|3832|3832.5|3831.5|0
1622032110000|2021-05-26 12:28:30|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|0
1622032120000|2021-05-26 12:28:40|3833.5|3833|3833.5|3833|3835|3834.5|3833.5|3833|46
1622032130000|2021-05-26 12:28:50|3834|3833.5|3833.5|3833|3834|3833.5|3833|3832.5|0
1622032140000|2021-05-26 12:29:00|3833|3832.5|3834|3833.5|3834|3833.5|3833|3832.5|0
1622032150000|2021-05-26 12:29:10|3834.5|3834|3833.5|3833|3834.5|3834|3833.5|3833|0
1622032160000|2021-05-26 12:29:20|3833|3832.5|3834.5|3834|3835|3834|3833|3832.5|0
1622032170000|2021-05-26 12:29:30|3834|3833.5|3834|3833.5|3834.5|3834|3834|3833.5|0
1622032190000|2021-05-26 12:29:50|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|0
1622032200000|2021-05-26 12:30:00|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|0
1622032210000|2021-05-26 12:30:10|3833.5|3833|3833|3832.5|3833.5|3833|3833|3832.5|0
1622032220000|2021-05-26 12:30:20|3833.5|3832|3833.5|3833|3833.5|3833|3833.5|3832|0
1622032230000|2021-05-26 12:30:30|3833|3832.5|3833|3832.5|3833.5|3832.5|3833|3832.5|0
1622032240000|2021-05-26 12:30:40|3833.5|3833|3834|3833.5|3834.5|3833.5|3833.5|3832.5|0
1622032270000|2021-05-26 12:31:10|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|0
1622032280000|2021-05-26 12:31:20|3834||3834||3834||3834||0
1622032290000|2021-05-26 12:31:30|3833.5||3833.5||3833.5||3833.5||0
1622032300000|2021-05-26 12:31:40|3833|3832.5|3832|3831.5|3833|3832.5|3832|3831.5|35
1622032310000|2021-05-26 12:31:50|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3830.5|0
1622032320000|2021-05-26 12:32:00|3831|3830.5|3831|3830.5|3831|3831|3831|3830.5|0
1622032330000|2021-05-26 12:32:10|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|0
1622032340000|2021-05-26 12:32:20|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|0
1622032350000|2021-05-26 12:32:30|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|0
1622032360000|2021-05-26 12:32:40|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|0
1622032370000|2021-05-26 12:32:50|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|0
1622032390000|2021-05-26 12:33:10|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|0
1622032400000|2021-05-26 12:33:20|3831|3830.5|3830|3829.5|3831|3830.5|3830|3829.5|0
1622032420000|2021-05-26 12:33:40|3830.5|3830|3831.5|3831|3831.5|3831|3830.5|3830|0
1622032430000|2021-05-26 12:33:50|3832|3831.5|3832.5|3832|3833|3832.5|3832|3831|0
1622032440000|2021-05-26 12:34:00|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|0
1622032450000|2021-05-26 12:34:10|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|0
1622032470000|2021-05-26 12:34:30|3831|3830.5|3832|3831|3832|3831|3831|3830.5|0
1622032480000|2021-05-26 12:34:40||3831.5||3831.5||3831.5||3831.5|0
1622032500000|2021-05-26 12:35:00|3831.5|3831|3831|3830.5|3832|3831.5|3831|3830.5|0
1622032510000|2021-05-26 12:35:10|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|0
1622032520000|2021-05-26 12:35:20|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|0
1622032540000|2021-05-26 12:35:40||3831||3831.5||3831.5||3831|0
1622032550000|2021-05-26 12:35:50|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|0
1622032560000|2021-05-26 12:36:00|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1622032570000|2021-05-26 12:36:10|3832.5|3832|3831.5|3831|3832.5|3832|3831.5|3831|0
1622032580000|2021-05-26 12:36:20|3831|3830.5|3831.5|3830.5|3831.5|3831|3831|3830|0
1622032590000|2021-05-26 12:36:30||3831||3831||3831||3831|0
1622032600000|2021-05-26 12:36:40|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|0
1622032610000|2021-05-26 12:36:50|3831|3830.5|3831.5|3830.5|3831.5|3831|3831|3830|0
1622032620000|2021-05-26 12:37:00|3831|3830|3831|3830|3831.5|3830|3831|3830|0
1622032630000|2021-05-26 12:37:10|3830.5|3829.5|3830.5|3830|3830.5|3830|3830.5|3829.5|0
1622032640000|2021-05-26 12:37:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|0
1622032650000|2021-05-26 12:37:30|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|0
1622032660000|2021-05-26 12:37:40|3829.5|3829|3828.5|3828|3829.5|3829|3828|3827.5|0
1622032680000|2021-05-26 12:38:00|3828|3827.5|3827|3826.5|3828|3827.5|3827|3826.5|0
1622032690000|2021-05-26 12:38:10|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|0
1622032700000|2021-05-26 12:38:20||3826.5||3826.5||3827||3826.5|0
1622032710000|2021-05-26 12:38:30||3827||3827||3827||3827|0
1622032720000|2021-05-26 12:38:40|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1622032730000|2021-05-26 12:38:50|3828.5|3828|3828.5|3828|3829|3828.5|3828.5|3828|0
1622032740000|2021-05-26 12:39:00|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622032750000|2021-05-26 12:39:10|3828.5|3828|3828.5|3828|3829|3828|3828.5|3828|0
1622032770000|2021-05-26 12:39:30|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827|0
1622032780000|2021-05-26 12:39:40|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3827.5|0
1622032790000|2021-05-26 12:39:50|3829|3828.5|3829|3828|3829.5|3829|3829|3828|0
1622032800000|2021-05-26 12:40:00||3828.5||3828.5||3828.5||3828.5|0
1622032820000|2021-05-26 12:40:20|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|0
1622032830000|2021-05-26 12:40:30|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622032850000|2021-05-26 12:40:50|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1622032860000|2021-05-26 12:41:00|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622032870000|2021-05-26 12:41:10|3829.5|3829|3829.5|3829|3829.5|3829|3829|3828.5|0
1622032880000|2021-05-26 12:41:20|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829|0
1622032890000|2021-05-26 12:41:30|3830.5||3830||3830.5||3830||0
1622032910000|2021-05-26 12:41:50|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|0
1622032930000|2021-05-26 12:42:10|3830|3829.5|3830|3829|3830.5|3829.5|3830|3829|0
1622032940000|2021-05-26 12:42:20|3829.5|3829.5|3830.5|3830|3830.5|3830|3829.5|3829.5|0
1622032950000|2021-05-26 12:42:30|3831|3830.5|3831|3830.5|3831.5|3830.5|3831|3830.5|0
1622032980000|2021-05-26 12:43:00|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|0
1622033010000|2021-05-26 12:43:30|3832.5|3830.5|3830.5|3830|3832.5|3831.5|3830.5|3830|0
1622033030000|2021-05-26 12:43:50|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|0
1622033040000|2021-05-26 12:44:00|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|0
1622033050000|2021-05-26 12:44:10|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829.5|0
1622033060000|2021-05-26 12:44:20|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|0
1622033090000|2021-05-26 12:44:50|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1622033100000|2021-05-26 12:45:00|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|0
1622033130000|2021-05-26 12:45:30|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|0
1622033140000|2021-05-26 12:45:40|3829|3828.5|3829|3828.5|3829|3828.5|3828.5|3828|0
1622033150000|2021-05-26 12:45:50|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|0
1622033160000|2021-05-26 12:46:00|3828.5|3828|3828|3827.5|3828.5|3828|3827.5|3827|0
1622033170000|2021-05-26 12:46:10||3827||3827||3827.5||3827|0
1622033180000|2021-05-26 12:46:20|3827.5|3826.5|3828|3827.5|3828|3827.5|3827.5|3826.5|0
1622033190000|2021-05-26 12:46:30|3828.5|3828|3828.5|3828|3829|3828.5|3828.5|3828|0
1622033200000|2021-05-26 12:46:40||3827.5||3828||3828||3827.5|0
1622033210000|2021-05-26 12:46:50|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|0
1622033220000|2021-05-26 12:47:00|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|0
1622033230000|2021-05-26 12:47:10||3828||3828||3828||3828|0
1622033250000|2021-05-26 12:47:30|3828|3827.5|3828|3827|3828.5|3827.5|3828|3827|0
1622033260000|2021-05-26 12:47:40|3827.5|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|0
1622033270000|2021-05-26 12:47:50|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1622033280000|2021-05-26 12:48:00||3827||3827.5||3827.5||3827|0
1622033290000|2021-05-26 12:48:10|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827|0
1622033300000|2021-05-26 12:48:20|3827.5|3827|3827.5|3827|3828|3827.5|3827.5|3827|0
1622033310000|2021-05-26 12:48:30|3827|3826.5|3827|3826.5|3827|3827|3826.5|3826|0
1622033320000|2021-05-26 12:48:40||3826||3826.5||3826.5||3826|0
1622033330000|2021-05-26 12:48:50|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|0
1622033340000|2021-05-26 12:49:00|3827.5|3827|3827.5|3827|3828|3827.5|3827.5|3827|0
1622033350000|2021-05-26 12:49:10|3827|3826.5|3826.5|3825.5|3827|3826.5|3826.5|3825.5|0
1622033360000|2021-05-26 12:49:20||3826||3826||3826||3826|0
1622033370000|2021-05-26 12:49:30|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622033400000|2021-05-26 12:50:00|3826.5|3826|3826.5|3826|3827|3826|3826.5|3826|0
1622033420000|2021-05-26 12:50:20|3827|3826.5|3827|3826.5|3827.5|3827|3827|3826.5|0
1622033430000|2021-05-26 12:50:30|3827.5|3827|3827.5|3827|3828|3827.5|3827|3826.5|0
1622033440000|2021-05-26 12:50:40|3828|3827.5|3828|3827.5|3828.5|3828|3828|3827.5|0
1622033450000|2021-05-26 12:50:50|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1622033470000|2021-05-26 12:51:10|3828.5|3828|3829|3828|3829|3828.5|3828.5|3827.5|0
1622033480000|2021-05-26 12:51:20|3829.5|3828.5|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1622033490000|2021-05-26 12:51:30|3829|3828.5|3829|3828.5|3829.5|3828.5|3829|3828.5|0
1622033500000|2021-05-26 12:51:40|3828.5|3828|3827.5|3827|3828.5|3828|3827.5|3826.5|0
1622033510000|2021-05-26 12:51:50|3827|3826.5|3826|3825.5|3827|3826.5|3826|3825.5|0
1622033520000|2021-05-26 12:52:00|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|0
1622033530000|2021-05-26 12:52:10|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|0
1622033540000|2021-05-26 12:52:20|3827.5|3826.5|3828.5|3827.5|3828.5|3827.5|3827.5|3826.5|0
1622033560000|2021-05-26 12:52:40||3828||3828||3828||3828|0
1622033570000|2021-05-26 12:52:50|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1622033580000|2021-05-26 12:53:00|3827.5|3827|3827.5|3827|3828|3827|3827.5|3827|0
1622033590000|2021-05-26 12:53:10|3827|3826.5|3827|3826.5|3827|3827|3827|3826|0
1622033600000|2021-05-26 12:53:20|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|0
1622033610000|2021-05-26 12:53:30|3827|3826.5|3826|3825.5|3827|3826.5|3826|3825.5|0
1622033620000|2021-05-26 12:53:40|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|0
1622033640000|2021-05-26 12:54:00|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622033660000|2021-05-26 12:54:20|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|0
1622033680000|2021-05-26 12:54:40|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|0
1622033710000|2021-05-26 12:55:10|3826.5|3826|3826.5|3826|3827|3826|3826.5|3826|0
1622033730000|2021-05-26 12:55:30|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826|0
1622033740000|2021-05-26 12:55:40|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622033750000|2021-05-26 12:55:50|3826|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|0
1622033760000|2021-05-26 12:56:00|3826.5|3825|3825.5|3825|3826.5|3825.5|3825.5|3825|0
1622033790000|2021-05-26 12:56:30|3825|3824.5|3825|3824.5|3825|3825|3825|3824.5|0
1622033820000|2021-05-26 12:57:00|3825.5|3825|3824|3823.5|3825.5|3825|3824|3823|0
1622033830000|2021-05-26 12:57:10|3824.5|3823|3825|3824.5|3825|3824.5|3824.5|3823|0
1622033840000|2021-05-26 12:57:20|3824.5|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|0
1622033850000|2021-05-26 12:57:30|3824|3823|3824|3823.5|3824|3823.5|3824|3823|0
1622033860000|2021-05-26 12:57:40|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|0
1622033870000|2021-05-26 12:57:50|3823.5|3823.5|3823.5|3823|3823.5|3823.5|3823.5|3823|0
1622033890000|2021-05-26 12:58:10|3824|3823.5|3825|3824|3825|3824|3824|3823.5|0
1622033900000|2021-05-26 12:58:20|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3823|0
1622033910000|2021-05-26 12:58:30|3824.5|3823.5|3824.5|3824|3825.5|3824.5|3824.5|3823|0
1622033920000|2021-05-26 12:58:40|3825|3824.5|3824|3823.5|3825|3824.5|3824|3823.5|0
1622033930000|2021-05-26 12:58:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3823.5|0
1622033940000|2021-05-26 12:59:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1622033960000|2021-05-26 12:59:20|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622033980000|2021-05-26 12:59:40|3824|3823.5|3823|3822.5|3824|3823.5|3823|3822.5|0
1622033990000|2021-05-26 12:59:50|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|0
1622034010000|2021-05-26 13:00:10|3823|3822.5|3824|3823.5|3825|3824.5|3823|3822.5|0
1622034020000|2021-05-26 13:00:20|3824.5|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|0
1622034030000|2021-05-26 13:00:30|3825|3824|3825.5|3825|3825.5|3825|3825|3824|0
1622034040000|2021-05-26 13:00:40|3825|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|0
1622034050000|2021-05-26 13:00:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622034060000|2021-05-26 13:01:00|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|0
1622034070000|2021-05-26 13:01:10|3823.5||3823.5||3823.5||3823.5||0
1622034080000|2021-05-26 13:01:20|3823|3822.5|3823|3822.5|3823.5|3823|3823|3822.5|0
1622034090000|2021-05-26 13:01:30|3823.5|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|0
1622034100000|2021-05-26 13:01:40|3823||3823||3823||3823||0
1622034110000|2021-05-26 13:01:50|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|0
1622034120000|2021-05-26 13:02:00|3823.5|3823|3825|3824.5|3825.5|3824.5|3823.5|3822.5|0
1622034130000|2021-05-26 13:02:10|3825.5||3825||3825.5||3825||0
1622034150000|2021-05-26 13:02:30|3825.5|3825|3826.5|3825.5|3826.5|3825.5|3825.5|3825|0
1622034160000|2021-05-26 13:02:40|3826|3825|3825|3824.5|3826.5|3825|3825|3824.5|0
1622034170000|2021-05-26 13:02:50|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|0
1622034180000|2021-05-26 13:03:00||3825.5||3825.5||3825.5||3825.5|0
1622034210000|2021-05-26 13:03:30|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|0
1622034220000|2021-05-26 13:03:40||3826.5||3826.5||3826.5||3826.5|0
1622034230000|2021-05-26 13:03:50|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|0
1622034250000|2021-05-26 13:04:10|3826.5|3826|3827|3826|3827|3826|3826.5|3826|0
1622034260000|2021-05-26 13:04:20|3826.5||3826.5||3827||3826.5||0
1622034270000|2021-05-26 13:04:30|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|0
1622034300000|2021-05-26 13:05:00|3826|3825.5|3827|3826.5|3827|3826.5|3826|3825|0
1622034310000|2021-05-26 13:05:10||3826||3826.5||3826.5||3826|0
1622034320000|2021-05-26 13:05:20|3827.5|3827|3827|3826.5|3828|3827.5|3827|3826.5|0
1622034330000|2021-05-26 13:05:30|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1622034340000|2021-05-26 13:05:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|0
1622034350000|2021-05-26 13:05:50|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622034370000|2021-05-26 13:06:10|3826.5|3826|3824.5|3824|3826.5|3826|3824.5|3824|0
1622034380000|2021-05-26 13:06:20|3825|3824.5|3825|3824.5|3825|3824.5|3824.5|3824|0
1622034390000|2021-05-26 13:06:30|3825.5|3825|3824.5|3823.5|3825.5|3825|3824.5|3823.5|0
1622034400000|2021-05-26 13:06:40|3825|3824|3825|3824.5|3825|3824.5|3824.5|3824|0
1622034410000|2021-05-26 13:06:50|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1622034420000|2021-05-26 13:07:00|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3823|0
1622034450000|2021-05-26 13:07:30|3824.5|3824|3826|3825|3826|3825.5|3824.5|3824|0
1622034460000|2021-05-26 13:07:40||3825.5||3825.5||3825.5||3825.5|0
1622034480000|2021-05-26 13:08:00|3826.5|3826|3827|3826.5|3827.5|3827|3826.5|3826|0
1622034490000|2021-05-26 13:08:10|3826.5|3826|3826.5|3825.5|3826.5|3826.5|3826.5|3825.5|0
1622034500000|2021-05-26 13:08:20||3826||3826||3826||3826|0
1622034510000|2021-05-26 13:08:30|3827|3826.5|3827|3826.5|3827.5|3827|3827|3826.5|0
1622034520000|2021-05-26 13:08:40|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|0
1622034530000|2021-05-26 13:08:50|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|0
1622034540000|2021-05-26 13:09:00|3825|3824.5|3825|3824|3825|3824.5|3825|3824|0
1622034550000|2021-05-26 13:09:10||3824.5||3824.5||3824.5||3824.5|0
1622034560000|2021-05-26 13:09:20|3825.5|3824|3826|3825|3826|3825|3825|3824|0
1622034570000|2021-05-26 13:09:30||3825.5||3825.5||3825.5||3825.5|0
1622034600000|2021-05-26 13:10:00|3825.5|3825|3825.5|3825|3826|3825.5|3825.5|3825|0
1622034610000|2021-05-26 13:10:10||3824.5||3824.5||3825||3824.5|0
1622034630000|2021-05-26 13:10:30|3825||3825||3825||3825||0
1622034640000|2021-05-26 13:10:40|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|0
1622034650000|2021-05-26 13:10:50|3825|3824.5|3824|3823.5|3825.5|3825|3824|3823.5|0
1622034660000|2021-05-26 13:11:00|3823.5|3823|3824|3823|3824|3823|3823.5|3823|0
1622034670000|2021-05-26 13:11:10|3824.5|3823.5|3824.5|3824|3824.5|3824|3824.5|3823.5|0
1622034680000|2021-05-26 13:11:20|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824|0
1622034690000|2021-05-26 13:11:30|3825.5|3825|3826|3825|3826|3825|3825.5|3825|0
1622034700000|2021-05-26 13:11:40|3825.5||3825.5||3825.5||3825.5||0
1622034710000|2021-05-26 13:11:50|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3824.5|3824|0
1622034720000|2021-05-26 13:12:00|3825||3825||3825||3825||0
1622034730000|2021-05-26 13:12:10|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|0
1622034740000|2021-05-26 13:12:20|3824|3824|3824|3823.5|3824|3824|3824|3823.5|0
1622034750000|2021-05-26 13:12:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622034760000|2021-05-26 13:12:40|3825|3824.5|3825|3824.5|3825.5|3825|3825|3824.5|0
1622034770000|2021-05-26 13:12:50|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|0
1622034790000|2021-05-26 13:13:10|3826|3825.5|3826|3825|3826|3825.5|3826|3825|0
1622034800000|2021-05-26 13:13:20|3825.5||3825.5||3825.5||3825.5||0
1622034850000|2021-05-26 13:14:10|3825|3824.5|3825|3824|3825|3824.5|3825|3824|0
1622034870000|2021-05-26 13:14:30||3824.5||3824.5||3824.5||3824.5|0
1622034900000|2021-05-26 13:15:00|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622034910000|2021-05-26 13:15:10||3823.5||3824||3824||3823.5|0
1622034920000|2021-05-26 13:15:20|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|0
1622034930000|2021-05-26 13:15:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1622034950000|2021-05-26 13:15:50|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|0
1622034960000|2021-05-26 13:16:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1622034980000|2021-05-26 13:16:20|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|0
1622035000000|2021-05-26 13:16:40|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|0
1622035010000|2021-05-26 13:16:50|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|0
1622035020000|2021-05-26 13:17:00|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|0
1622035030000|2021-05-26 13:17:10|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|0
1622035040000|2021-05-26 13:17:20|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|0
1622035100000|2021-05-26 13:18:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|0
1622035130000|2021-05-26 13:18:50|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|0
1622035180000|2021-05-26 13:19:40|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|0
1622035190000|2021-05-26 13:19:50|3823|3822.5|3823|3822|3823|3822.5|3823|3822|0
1622035200000|2021-05-26 13:20:00|3822.5||3822.5||3822.5||3822.5||0
1622035220000|2021-05-26 13:20:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|0
1622035260000|2021-05-26 13:21:00|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821|0
1622035270000|2021-05-26 13:21:10|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|0
1622035280000|2021-05-26 13:21:20|3823|3822|3823|3822.5|3823|3822.5|3823|3822|0
1622035310000|2021-05-26 13:21:50|3822.5|3822|3821.5|3821|3822.5|3822|3821.5|3821|0
1622035350000|2021-05-26 13:22:30|3822|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|0
1622035360000|2021-05-26 13:22:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|0
1622035370000|2021-05-26 13:22:50|||||||||200
1622035380000|2021-05-26 13:23:00|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|869
1622035420000|2021-05-26 13:23:40|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|391
1622035430000|2021-05-26 13:23:50|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|877
1622035440000|2021-05-26 13:24:00|3823|3822|3823.5|3823|3824|3823.5|3822.5|3821.5|50115
1622035450000|2021-05-26 13:24:10|3824||3823.5||3824||3823.5||0
1622035470000|2021-05-26 13:24:30|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|853
1622035480000|2021-05-26 13:24:40|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|746
1622035490000|2021-05-26 13:24:50|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|317
1622035500000|2021-05-26 13:25:00|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|854
1622035520000|2021-05-26 13:25:20|3821.5|3821|3822|3821.5|3822|3821.5|3821|3820.5|1015
1622035550000|2021-05-26 13:25:50|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|85
1622035560000|2021-05-26 13:26:00|3822|3821.5|3823.5|3822.5|3823.5|3822.5|3822|3821.5|477
1622035570000|2021-05-26 13:26:10|3823|3823|3823|3822.5|3823|3823|3823|3822.5|0
1622035600000|2021-05-26 13:26:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|1983
1622035610000|2021-05-26 13:26:50|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|911
1622035620000|2021-05-26 13:27:00|3823|3822|3823|3822|3823|3822|3822.5|3822|222
1622035630000|2021-05-26 13:27:10|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822.5|150
1622035640000|2021-05-26 13:27:20|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|0
1622035650000|2021-05-26 13:27:30|||||||||270
1622035660000|2021-05-26 13:27:40|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|1637
1622035680000|2021-05-26 13:28:00|3823|3821.5|3822|3821|3823|3822|3822|3821|745
1622035690000|2021-05-26 13:28:10|3821.5||3821.5||3821.5||3821.5||0
1622035700000|2021-05-26 13:28:20|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|1554
1622035710000|2021-05-26 13:28:30|||||||||3
1622035720000|2021-05-26 13:28:40|3822.5|3822|3822|3821.5|3822.5|3822|3821.5|3821|3113
1622035730000|2021-05-26 13:28:50|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|1311
1622035740000|2021-05-26 13:29:00|3822|3821.5|3821|3820.5|3822|3821.5|3821|3820.5|2850
1622035750000|2021-05-26 13:29:10|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|1536
1622035760000|2021-05-26 13:29:20|3821|3820.5|3821|3820.5|3821|3820.5|3820.5|3820.5|446
1622035780000|2021-05-26 13:29:40|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|1005
1622035790000|2021-05-26 13:29:50|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|662
1622035800000|2021-05-26 13:30:00|3821|3820.5|3825|3824|3825|3824|3820|3819.5|17465
1622035810000|2021-05-26 13:30:10|3825.5|3824.5|3828|3827|3828.5|3827.5|3824|3823.5|4352
1622035820000|2021-05-26 13:30:20|3827.5|3826.5|3825|3824.5|3827.5|3826.5|3825|3824.5|5315
1622035830000|2021-05-26 13:30:30|3824.5|3824|3824.5|3824|3825|3824|3823.5|3823|1265
1622035840000|2021-05-26 13:30:40|3824|3823.5|3821.5|3820.5|3824|3823.5|3820.5|3820|3638
1622035850000|2021-05-26 13:30:50|3822|3821|3823|3822.5|3823.5|3822.5|3822|3821|1134
1622035860000|2021-05-26 13:31:00|3823.5|3823|3823.5|3822.5|3823.5|3823|3822.5|3822|198
1622035870000|2021-05-26 13:31:10|3823|3822|3822.5|3821.5|3823.5|3823|3822|3821.5|978
1622035880000|2021-05-26 13:31:20|3823|3822|3823|3822.5|3823.5|3822.5|3822.5|3821.5|565
1622035890000|2021-05-26 13:31:30|3822.5|3822|3823|3822.5|3823.5|3823|3822.5|3821.5|440
1622035900000|2021-05-26 13:31:40|3823.5|3822|3822.5|3821.5|3823.5|3822|3822.5|3821.5|304
1622035910000|2021-05-26 13:31:50|3822|3821|3822|3821|3822|3821.5|3821.5|3821|820
1622035920000|2021-05-26 13:32:00|3822.5|3821.5|3823|3822.5|3823|3822.5|3822.5|3821.5|196
1622035930000|2021-05-26 13:32:10|3822.5|3822|3821.5|3821|3822.5|3822|3821|3820|2855
1622035940000|2021-05-26 13:32:20|3821|3820.5|3819|3818.5|3821|3820.5|3819|3818.5|342
1622035950000|2021-05-26 13:32:30|3818.5|3818|3818.5|3818|3818.5|3818|3817.5|3817|1097
1622035960000|2021-05-26 13:32:40|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|0
1622035970000|2021-05-26 13:32:50|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|1427
1622035980000|2021-05-26 13:33:00|3818|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|882
1622035990000|2021-05-26 13:33:10|3819|3818.5|3819|3818.5|3819.5|3818.5|3819|3818|400
1622036000000|2021-05-26 13:33:20|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817|551
1622036010000|2021-05-26 13:33:30|3817.5|3817|3818.5|3818|3819.5|3819|3817.5|3817|906
1622036020000|2021-05-26 13:33:40|3819|3818.5|3821.5|3820.5|3822|3821|3818.5|3818|1083
1622036030000|2021-05-26 13:33:50|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820|334
1622036040000|2021-05-26 13:34:00|3822|3821|3822|3821.5|3822.5|3821.5|3822|3820.5|442
1622036050000|2021-05-26 13:34:10|3822.5|3822|3824|3823|3824|3823.5|3822.5|3821.5|5008
1622036060000|2021-05-26 13:34:20|3823.5|3823.5|3825.5|3825|3826|3825.5|3823.5|3823|2914
1622036070000|2021-05-26 13:34:30|3826|3825.5|3828|3827|3828|3827.5|3826|3825|1276
1622036080000|2021-05-26 13:34:40|3828.5|3827.5|3828|3827.5|3829|3828|3828|3827.5|384
1622036090000|2021-05-26 13:34:50|3827.5|3827|3826|3825|3827.5|3827|3825.5|3825|880
1622036100000|2021-05-26 13:35:00|3825.5|3825.5|3826|3825|3826|3825.5|3824.5|3823.5|565
1622036110000|2021-05-26 13:35:10|3825.5|3825.5|3825|3824.5|3827|3826|3825|3824.5|4252
1622036120000|2021-05-26 13:35:20|3824.5|3824|3825|3824.5|3825.5|3824.5|3824|3823.5|1918
1622036130000|2021-05-26 13:35:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3823.5|32
1622036140000|2021-05-26 13:35:40|3824|3823.5|3822.5|3821.5|3824.5|3824|3822.5|3821.5|426
1622036150000|2021-05-26 13:35:50|3823|3822|3822|3821.5|3824|3823|3822|3821.5|575
1622036160000|2021-05-26 13:36:00|3822.5|3822|3822|3821.5|3822.5|3822|3821.5|3821|576
1622036170000|2021-05-26 13:36:10|3821.5|3821|3821|3820.5|3821.5|3821|3821|3820.5|2928
1622036180000|2021-05-26 13:36:20|3821.5|3821|3822.5|3822|3823|3822.5|3821.5|3821|1573
1622036190000|2021-05-26 13:36:30|3822|3821.5|3820.5|3820|3822|3821.5|3820.5|3819.5|619
1622036200000|2021-05-26 13:36:40|3821|3820.5|3821|3820.5|3821.5|3821|3821|3820.5|225
1622036210000|2021-05-26 13:36:50|3820.5|3820|3819|3818|3820.5|3820|3819|3818|351
1622036220000|2021-05-26 13:37:00|3818.5|3817.5|3817|3816.5|3818.5|3817.5|3816|3815.5|5518
1622036230000|2021-05-26 13:37:10|3816.5|3816|3816.5|3815.5|3816.5|3816.5|3816|3815.5|215
1622036240000|2021-05-26 13:37:20|3816|3815|3815.5|3814.5|3816|3815.5|3815|3814|4898
1622036250000|2021-05-26 13:37:30|3815|3815|3815.5|3814.5|3816.5|3815.5|3815|3814|4118
1622036260000|2021-05-26 13:37:40|3815|3814|3814.5|3813.5|3816|3815|3814|3813.5|1115
1622036270000|2021-05-26 13:37:50|3815|3814|3815.5|3815|3816|3815|3814.5|3814|1792
1622036280000|2021-05-26 13:38:00|3815|3814.5|3816|3815.5|3816|3815.5|3814.5|3813.5|2659
1622036290000|2021-05-26 13:38:10|3815.5|3815|3814|3813.5|3815.5|3815|3814|3813|1003
1622036300000|2021-05-26 13:38:20|3814.5|3814|3815.5|3814.5|3816|3815.5|3814.5|3813.5|3206
1622036310000|2021-05-26 13:38:30|3816|3815|3816.5|3816|3817|3816.5|3816|3815|2490
1622036320000|2021-05-26 13:38:40|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|185
1622036330000|2021-05-26 13:38:50|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|448
1622036340000|2021-05-26 13:39:00|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|317
1622036350000|2021-05-26 13:39:10|3817.5|3817|3816|3815.5|3819|3818|3816|3815.5|2275
1622036360000|2021-05-26 13:39:20|3816.5|3816|3817.5|3817|3817.5|3817|3816.5|3816|3595
1622036370000|2021-05-26 13:39:30|3818|3817.5|3818|3817.5|3818.5|3818|3818|3817.5|230
1622036390000|2021-05-26 13:39:50|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|142
1622036400000|2021-05-26 13:40:00|3817.5|3817|3817.5|3817|3817.5|3817|3816.5|3816|2730
1622036410000|2021-05-26 13:40:10|3818|3817.5|3819|3818|3819|3818.5|3818|3817|783
1622036420000|2021-05-26 13:40:20|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|32
1622036430000|2021-05-26 13:40:30|3820|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|588
1622036440000|2021-05-26 13:40:40|3820|3819|3819|3818|3820|3819|3818.5|3818|3998
1622036450000|2021-05-26 13:40:50|3819.5|3818.5|3819|3818|3819.5|3819|3818.5|3818|244
1622036460000|2021-05-26 13:41:00|3819.5|3818.5|3818.5|3817.5|3820.5|3819.5|3818.5|3817.5|1022
1622036470000|2021-05-26 13:41:10|3819|3818|3819|3818|3819|3818.5|3818.5|3818|484
1622036480000|2021-05-26 13:41:20|3818.5|3818.5|3818|3817.5|3818.5|3818.5|3817.5|3817|237
1622036490000|2021-05-26 13:41:30|3817.5|3817|3816|3815|3817.5|3817|3814.5|3813.5|5276
1622036500000|2021-05-26 13:41:40|3815.5|3815.5|3816.5|3815.5|3816.5|3815.5|3815.5|3815|1560
1622036510000|2021-05-26 13:41:50|3816|3816|3816.5|3816|3817|3816.5|3816|3815.5|1257
1622036520000|2021-05-26 13:42:00|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3815.5|35
1622036530000|2021-05-26 13:42:10|3817|3816.5|3818|3817|3818|3817.5|3817|3816.5|608
1622036540000|2021-05-26 13:42:20|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3816.5|3816|833
1622036550000|2021-05-26 13:42:30|3817.5|3817|3819|3818|3819|3818.5|3817.5|3816.5|1388
1622036560000|2021-05-26 13:42:40|3818.5|3817.5|3819|3818|3819|3818.5|3818|3817.5|89
1622036570000|2021-05-26 13:42:50|3818.5|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|212
1622036580000|2021-05-26 13:43:00|3819|3818.5|3819.5|3818.5|3820|3819|3819|3818.5|468
1622036590000|2021-05-26 13:43:10|3820|3819|3820.5|3820|3821|3820|3820|3819|487
1622036600000|2021-05-26 13:43:20|3820|3819.5|3821|3820.5|3821|3820.5|3820|3819.5|135
1622036610000|2021-05-26 13:43:30|3820.5|3820|3820|3819.5|3820.5|3820|3819|3818.5|868
1622036620000|2021-05-26 13:43:40|3819.5|3819|3819.5|3818.5|3819.5|3819|3819.5|3818.5|95
1622036630000|2021-05-26 13:43:50|3820|3819|3820|3819.5|3820.5|3819.5|3820|3819|581
1622036640000|2021-05-26 13:44:00|3819.5|3819|3819.5|3819|3820|3819.5|3818.5|3818|1036
1622036650000|2021-05-26 13:44:10|3820|3819.5|3820|3819|3820|3819.5|3819|3818.5|1346
1622036660000|2021-05-26 13:44:20|3819.5|3818.5|3819.5|3818.5|3820|3819|3819|3818.5|75
1622036670000|2021-05-26 13:44:30|3819|3819|3818.5|3818|3819|3819|3818.5|3817.5|87
1622036680000|2021-05-26 13:44:40|3818|3817.5|3819|3818|3819.5|3819|3818|3817.5|1096
1622036690000|2021-05-26 13:44:50|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|324
1622036700000|2021-05-26 13:45:00|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3817.5|3817|366
1622036720000|2021-05-26 13:45:20|3818.5|3818|3819|3818|3819|3818|3818.5|3818|554
1622036730000|2021-05-26 13:45:30|3819.5|3818.5|3820|3819.5|3820|3819.5|3819.5|3818.5|877
1622036740000|2021-05-26 13:45:40|3820.5|3819|3819.5|3819|3820.5|3819|3819.5|3819|230
1622036760000|2021-05-26 13:46:00|3819|3818.5|3818.5|3818|3819.5|3819|3818.5|3818|1042
1622036770000|2021-05-26 13:46:10|3819|3818.5|3818.5|3818|3819|3818.5|3818|3817.5|1445
1622036780000|2021-05-26 13:46:20|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|628
1622036790000|2021-05-26 13:46:30|3818.5|3818|3818|3817|3818.5|3818|3817.5|3817|572
1622036800000|2021-05-26 13:46:40|3818.5|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|579
1622036810000|2021-05-26 13:46:50|3818.5|3818|3817.5|3817|3818.5|3818.5|3817.5|3816.5|1317
1622036820000|2021-05-26 13:47:00|3817|3816.5|3815|3814|3817|3817|3815|3814|347
1622036830000|2021-05-26 13:47:10|3814.5|3814.5|3816|3815|3816.5|3815.5|3814.5|3814|1335
1622036840000|2021-05-26 13:47:20|3815.5|3815.5|3815.5|3815|3815.5|3815.5|3815.5|3814.5|175
1622036850000|2021-05-26 13:47:30|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|53
1622036860000|2021-05-26 13:47:40|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|310
1622036870000|2021-05-26 13:47:50|||||||||420
1622036880000|2021-05-26 13:48:00|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|354
1622036890000|2021-05-26 13:48:10|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3813.5|1302
1622036900000|2021-05-26 13:48:20|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|0
1622036910000|2021-05-26 13:48:30|3814|3813.5|3813.5|3812.5|3814|3813.5|3812.5|3812|1766
1622036920000|2021-05-26 13:48:40|3813|3812|3813.5|3812.5|3813.5|3813|3813|3812|334
1622036930000|2021-05-26 13:48:50|3813|3812|3813|3812.5|3813|3812.5|3812.5|3812|1298
1622036940000|2021-05-26 13:49:00|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|480
1622036950000|2021-05-26 13:49:10|3812.5|3812|3812|3811|3813|3812.5|3812|3811|2523
1622036970000|2021-05-26 13:49:30|3811.5|3810.5|3810.5|3810|3812|3811|3810|3809|6370
1622036980000|2021-05-26 13:49:40|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|2579
1622036990000|2021-05-26 13:49:50|3810.5|3810.5|3809.5|3809|3810.5|3810.5|3809.5|3809|94
1622037000000|2021-05-26 13:50:00|3809|3808.5|3809|3808.5|3809|3808.5|3808.5|3808|252
1622037010000|2021-05-26 13:50:10|3809.5|3809|3809|3808|3809.5|3809|3808.5|3808|1302
1622037020000|2021-05-26 13:50:20|3808.5|3808.5|3809|3808.5|3809|3808.5|3808.5|3808.5|96
1622037030000|2021-05-26 13:50:30|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|279
1622037040000|2021-05-26 13:50:40|3810|3809.5|3811.5|3810.5|3811.5|3811|3810|3809.5|1191
1622037050000|2021-05-26 13:50:50|3812|3811|3810|3809|3812|3811.5|3810|3809|1526
1622037060000|2021-05-26 13:51:00|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|39
1622037070000|2021-05-26 13:51:10|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|110
1622037080000|2021-05-26 13:51:20|3809.5|3809|3808.5|3808|3809.5|3809|3808.5|3808|813
1622037090000|2021-05-26 13:51:30|3809|3808.5|3809.5|3809|3810|3809.5|3809|3808.5|884
1622037100000|2021-05-26 13:51:40|3810|3809.5|3812|3811|3812|3811.5|3810|3809.5|595
1622037110000|2021-05-26 13:51:50|3811.5|3810.5|3812|3811.5|3812|3811.5|3811|3810|403
1622037120000|2021-05-26 13:52:00|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810|598
1622037130000|2021-05-26 13:52:10|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3810.5|370
1622037140000|2021-05-26 13:52:20|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811|29
1622037150000|2021-05-26 13:52:30|||||||||50
1622037160000|2021-05-26 13:52:40|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|1146
1622037170000|2021-05-26 13:52:50|3812.5|3812.5|3812|3811.5|3812.5|3812.5|3812|3811.5|1111
1622037180000|2021-05-26 13:53:00|3812.5|3812|3814|3813|3814|3813|3812.5|3811.5|973
1622037190000|2021-05-26 13:53:10|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|2
1622037200000|2021-05-26 13:53:20|3814.5|3814|3815|3814.5|3815.5|3814.5|3814.5|3814|555
1622037210000|2021-05-26 13:53:30|3815.5|3815|3818|3817.5|3818.5|3818|3815.5|3815|1763
1622037220000|2021-05-26 13:53:40|3818.5|3818|3819.5|3819|3820|3819.5|3818|3817.5|501
1622037230000|2021-05-26 13:53:50|3819|3818.5|3819|3818.5|3819.5|3819|3818.5|3818|1556
1622037240000|2021-05-26 13:54:00|3818.5|3818|3818|3817.5|3819|3818.5|3818|3817|455
1622037250000|2021-05-26 13:54:10|3817.5|3817|3819|3818|3819|3818|3817.5|3817|28
1622037260000|2021-05-26 13:54:20|3818.5|3818.5|3819|3818.5|3819|3818.5|3818.5|3818.5|92
1622037270000|2021-05-26 13:54:30|3818.5|3818|3817.5|3816.5|3818.5|3818|3817|3816.5|573
1622037280000|2021-05-26 13:54:40|3817|3817|3817.5|3817|3818|3817.5|3817|3817|392
1622037290000|2021-05-26 13:54:50|3818|3817.5|3819|3818.5|3819|3818.5|3818|3817.5|482
1622037300000|2021-05-26 13:55:00|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|753
1622037310000|2021-05-26 13:55:10|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|422
1622037320000|2021-05-26 13:55:20|3819.5|3818.5|3820|3819.5|3820.5|3820|3819.5|3818.5|2102
1622037330000|2021-05-26 13:55:30|3819.5|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|423
1622037340000|2021-05-26 13:55:40||3820||3820||3820||3820|100
1622037350000|2021-05-26 13:55:50|3820|3819.5|3820.5|3820|3820.5|3820|3819.5|3819|843
1622037360000|2021-05-26 13:56:00|3821|3820.5|3820.5|3819.5|3821|3820.5|3819.5|3819|349
1622037370000|2021-05-26 13:56:10|3820|3819|3819|3818.5|3820|3819|3819|3818.5|479
1622037380000|2021-05-26 13:56:20|3819.5|3819|3819.5|3819|3820|3819|3819.5|3819|767
1622037390000|2021-05-26 13:56:30|3820||3819.5||3820||3819.5||0
1622037400000|2021-05-26 13:56:40|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|2023
1622037410000|2021-05-26 13:56:50|3818.5|3818|3818|3817.5|3819|3818|3818|3817.5|139
1622037420000|2021-05-26 13:57:00|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816|139
1622037430000|2021-05-26 13:57:10|3817.5|3817|3817.5|3817|3818|3817.5|3817.5|3816.5|916
1622037440000|2021-05-26 13:57:20|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817|590
1622037450000|2021-05-26 13:57:30|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|390
1622037460000|2021-05-26 13:57:40|3819.5|3819|3822.5|3821.5|3823.5|3822.5|3819.5|3819|5693
1622037470000|2021-05-26 13:57:50|3822|3821|3821|3820.5|3822|3821|3821|3820.5|397
1622037490000|2021-05-26 13:58:10|3821.5|3821|3821.5|3821|3822|3821.5|3821|3820.5|975
1622037500000|2021-05-26 13:58:20|3822.5|3820.5|3822.5|3821.5|3822.5|3822|3822|3820.5|1871
1622037510000|2021-05-26 13:58:30|3822|3822|3821.5|3821|3822|3822|3821|3820.5|904
1622037520000|2021-05-26 13:58:40|3822|3821.5|3821|3820.5|3822|3821.5|3821|3820.5|665
1622037530000|2021-05-26 13:58:50|3820.5|3820|3821|3820|3821.5|3820.5|3820.5|3820|762
1622037540000|2021-05-26 13:59:00|3820.5|3820.5|3818.5|3818|3820.5|3820.5|3818|3817.5|1144
1622037550000|2021-05-26 13:59:10|3818|3817.5|3819|3818|3819.5|3819|3818|3817.5|1385
1622037560000|2021-05-26 13:59:20|3819.5|3818.5|3819.5|3819|3820|3819|3819|3818.5|780
1622037570000|2021-05-26 13:59:30|3820|3819.5|3820|3819.5|3821.5|3821|3819.5|3819|4278
1622037580000|2021-05-26 13:59:40|3819.5|3819|3822.5|3822|3822.5|3822|3819.5|3819|2216
1622037590000|2021-05-26 13:59:50|3823|3822.5|3825|3824|3825|3824|3822.5|3822|107513
1622037600000|2021-05-26 14:00:00|3824.5|3823.5|3823|3822|3825|3824.5|3822.5|3822|0
1622037610000|2021-05-26 14:00:10|3822.5|3822.5|3824|3823.5|3824.5|3824|3822.5|3822|0
1622037620000|2021-05-26 14:00:20|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1622037630000|2021-05-26 14:00:30|3825|3824.5|3824|3823.5|3825|3824.5|3824|3823|0
1622037640000|2021-05-26 14:00:40|3823.5|3823|3824.5|3823.5|3824.5|3824|3822.5|3822|0
1622037650000|2021-05-26 14:00:50|3824||3824||3824.5||3824||0
1622037660000|2021-05-26 14:01:00|3823.5|3823|3823|3822.5|3824|3823|3822.5|3822|0
1622037670000|2021-05-26 14:01:10|3823.5|3822|3824.5|3824|3824.5|3824|3822.5|3822|0
1622037680000|2021-05-26 14:01:20|3825|3824.5|3824.5|3824|3825.5|3824.5|3824.5|3823.5|0
1622037690000|2021-05-26 14:01:30|3824|3823.5|3822.5|3822|3824|3823.5|3822.5|3822|0
1622037700000|2021-05-26 14:01:40|3823|3822.5|3823|3822|3824|3823|3822.5|3822|0
1622037710000|2021-05-26 14:01:50|3822.5|3822.5|3824|3823|3824|3823.5|3822.5|3822.5|0
1622037720000|2021-05-26 14:02:00|3823.5|3823.5|3823.5|3823|3824|3823.5|3823|3822.5|0
1622037730000|2021-05-26 14:02:10|3823|3822.5|3822.5|3822|3823|3823|3822.5|3822|0
1622037740000|2021-05-26 14:02:20|3823|3822.5|3823.5|3823|3824|3823|3822.5|3822.5|0
1622037750000|2021-05-26 14:02:30|3824|3823.5|3824.5|3824|3825|3824|3824|3823.5|0
1622037760000|2021-05-26 14:02:40|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|0
1622037770000|2021-05-26 14:02:50|3825.5|3825|3825|3824.5|3826.5|3825.5|3825|3824.5|0
1622037780000|2021-05-26 14:03:00|3825.5|3825|3824|3823.5|3826|3825|3824|3823.5|0
1622037790000|2021-05-26 14:03:10|3823.5|3823|3824|3823|3824.5|3823.5|3823.5|3822.5|0
1622037800000|2021-05-26 14:03:20|3823.5|3823.5|3824|3823|3824|3823.5|3823.5|3823|0
1622037810000|2021-05-26 14:03:30|3824.5|3823.5|3826|3825|3826|3825.5|3824.5|3823.5|0
1622037820000|2021-05-26 14:03:40|3826.5|3825.5|3826.5|3826|3827|3826|3826|3825.5|0
1622037830000|2021-05-26 14:03:50|3827|3825.5|3827.5|3827|3827.5|3827|3827|3825.5|0
1622037840000|2021-05-26 14:04:00|3827|3826.5|3827|3826|3827.5|3827|3826.5|3826|0
1622037850000|2021-05-26 14:04:10|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827|3826.5|0
1622037860000|2021-05-26 14:04:20|3827|3826|3826.5|3826|3827|3826|3826.5|3825.5|0
1622037870000|2021-05-26 14:04:30|3827|3826.5|3827.5|3826.5|3827.5|3827|3826.5|3826|0
1622037880000|2021-05-26 14:04:40|3828|3827|3828.5|3828|3828.5|3828|3827.5|3827|0
1622037890000|2021-05-26 14:04:50|3829|3828.5|3829|3828|3829|3828.5|3828.5|3828|0
1622037900000|2021-05-26 14:05:00|3828.5|3828.5|3829.5|3829|3829.5|3829|3828.5|3828.5|0
1622037910000|2021-05-26 14:05:10|3829|3828.5|3830|3829.5|3830|3829.5|3829|3828.5|0
1622037920000|2021-05-26 14:05:20|3830.5|3830|3832|3831.5|3832.5|3831.5|3830.5|3829.5|0
1622037930000|2021-05-26 14:05:30|3831.5|3831|3831|3830.5|3831.5|3831|3830.5|3830|632
1622037940000|2021-05-26 14:05:40|3831.5|3831|3832|3831.5|3832|3831.5|3831|3830.5|3123
1622037950000|2021-05-26 14:05:50|3831.5|3831|3829.5|3828.5|3832|3831|3829|3828|6361
1622037960000|2021-05-26 14:06:00|3829|3828|3828|3827|3829.5|3828.5|3827.5|3827|501
1622037970000|2021-05-26 14:06:10|3828.5|3827.5|3828|3827.5|3829|3828|3827.5|3827|125
1622037980000|2021-05-26 14:06:20|3828.5|3827|3828|3827.5|3828.5|3828|3828|3827|19
1622037990000|2021-05-26 14:06:30|3828.5|3828|3828.5|3828|3829|3828.5|3828.5|3828|138
1622038000000|2021-05-26 14:06:40|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|381
1622038010000|2021-05-26 14:06:50|3828|3827.5|3829.5|3829|3829.5|3829|3828|3827.5|1054
1622038020000|2021-05-26 14:07:00|3830|3829.5|3829|3828.5|3830|3829.5|3829|3828|1048
1622038030000|2021-05-26 14:07:10|3828.5|3828|3827|3826|3828.5|3828|3826.5|3826|2340
1622038040000|2021-05-26 14:07:20|3826.5|3826.5|3826|3825.5|3827|3826.5|3825.5|3825|734
1622038050000|2021-05-26 14:07:30|3826.5|3826|3825.5|3824.5|3827|3826|3825.5|3824.5|2214
1622038060000|2021-05-26 14:07:40|3826|3825|3825.5|3825|3826|3825|3825|3824.5|1089
1622038070000|2021-05-26 14:07:50|3826|3825.5|3826.5|3826|3827|3826|3826|3825.5|162
1622038080000|2021-05-26 14:08:00|3826|3825.5|3825|3824.5|3826.5|3826|3825|3824.5|517
1622038090000|2021-05-26 14:08:10|3825.5|3825|3824.5|3823.5|3825.5|3825|3824.5|3823.5|774
1622038100000|2021-05-26 14:08:20|3825|3824|3823|3822.5|3825|3824|3823|3822|58
1622038110000|2021-05-26 14:08:30|3823.5|3822|3824|3823.5|3824.5|3824|3823.5|3822|832
1622038120000|2021-05-26 14:08:40|3823.5|3823|3823.5|3823|3823.5|3823.5|3823.5|3823|204
1622038130000|2021-05-26 14:08:50|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|397
1622038140000|2021-05-26 14:09:00|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|499
1622038150000|2021-05-26 14:09:10|3823.5|3823|3824.5|3824|3824.5|3824|3823.5|3822.5|599
1622038160000|2021-05-26 14:09:20|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|570
1622038170000|2021-05-26 14:09:30|3825|3825|3824|3823.5|3825.5|3825|3824|3823.5|300
1622038180000|2021-05-26 14:09:40|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|777
1622038190000|2021-05-26 14:09:50|3824.5|3823.5|3826.5|3826|3826.5|3826|3824.5|3823.5|2508
1622038200000|2021-05-26 14:10:00|3827|3826.5|3827.5|3827|3829|3828.5|3827|3826.5|675
1622038210000|2021-05-26 14:10:10|3828|3827.5|3829.5|3829|3829.5|3829|3828|3827|327
1622038220000|2021-05-26 14:10:20|3830|3829.5|3829|3828.5|3830.5|3830|3829|3828|469
1622038230000|2021-05-26 14:10:30|3829.5|3829|3830.5|3830|3830.5|3830|3829|3828.5|114
1622038240000|2021-05-26 14:10:40|3830|3829.5|3828|3827.5|3830|3829.5|3828|3827.5|669
1622038250000|2021-05-26 14:10:50|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826|2241
1622038260000|2021-05-26 14:11:00|3827.5|3827|3827.5|3827|3828|3827|3827.5|3826.5|622
1622038270000|2021-05-26 14:11:10|3828|3827.5|3827.5|3826.5|3828|3827.5|3827|3826.5|1918
1622038280000|2021-05-26 14:11:20|3827|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3825.5|4239
1622038290000|2021-05-26 14:11:30|3827|3827|3827.5|3826.5|3828.5|3827.5|3827|3826|422
1622038300000|2021-05-26 14:11:40|3828|3827|3827.5|3827|3828|3827|3827.5|3827|0
1622038310000|2021-05-26 14:11:50|3827|3826.5|3827|3826|3827|3826.5|3826.5|3826|216
1622038320000|2021-05-26 14:12:00|3826.5||3826.5||3826.5||3826.5||0
1622038340000|2021-05-26 14:12:20|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|350
1622038350000|2021-05-26 14:12:30|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826.5|879
1622038360000|2021-05-26 14:12:40|3827|3826.5|3829|3828|3829|3828.5|3827|3826.5|474
1622038370000|2021-05-26 14:12:50|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1622038380000|2021-05-26 14:13:00|3828.5|3828|3828|3827.5|3829|3828.5|3828|3827.5|1826
1622038390000|2021-05-26 14:13:10|3827.5|3827|3828.5|3828|3828.5|3828|3827.5|3827|872
1622038400000|2021-05-26 14:13:20|3829|3828.5|3829|3828|3829|3828.5|3828.5|3828|1320
1622038410000|2021-05-26 14:13:30|3828.5|3827|3828.5|3828|3829|3828|3827.5|3827|3420
1622038420000|2021-05-26 14:13:40|3828|3827.5|3828|3827.5|3828|3827.5|3827.5|3827|250
1622038430000|2021-05-26 14:13:50|3828.5|3828|3829|3828.5|3829.5|3829|3828.5|3827.5|752
1622038440000|2021-05-26 14:14:00|3829.5|3829|3830|3829.5|3830|3829.5|3829|3829|174
1622038450000|2021-05-26 14:14:10|3829.5|3829|3829|3828|3830|3829|3828.5|3828|2510
1622038460000|2021-05-26 14:14:20|3828.5|3828.5|3829.5|3829|3830|3829|3828.5|3828.5|300
1622038470000|2021-05-26 14:14:30|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829|5072
1622038480000|2021-05-26 14:14:40|3830.5|3830|3831|3830|3831|3830.5|3830.5|3830|1380
1622038490000|2021-05-26 14:14:50|3830.5|3830.5|3831|3830.5|3831|3830.5|3830.5|3830.5|0
1622038500000|2021-05-26 14:15:00|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|344
1622038510000|2021-05-26 14:15:10|3830.5|3830|3830|3829.5|3831|3830|3829.5|3829|593
1622038520000|2021-05-26 14:15:20|3830.5|3830|3831|3830.5|3831|3830.5|3830|3829.5|338
1622038540000|2021-05-26 14:15:40|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|375
1622038550000|2021-05-26 14:15:50|3830|3829.5|3830|3829.5|3830.5|3829.5|3829.5|3829|364
1622038560000|2021-05-26 14:16:00|3830.5|3830|3830|3829.5|3830.5|3830|3830|3829.5|1381
1622038570000|2021-05-26 14:16:10|3829.5|3829|3829.5|3829|3830|3829.5|3829.5|3829|524
1622038580000|2021-05-26 14:16:20|3830|3829.5|3831|3830.5|3831|3830.5|3830|3829.5|200
1622038590000|2021-05-26 14:16:30|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|310
1622038600000|2021-05-26 14:16:40|3831|3829.5|3830.5|3830|3831|3830.5|3830|3829.5|2225
1622038610000|2021-05-26 14:16:50|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|923
1622038620000|2021-05-26 14:17:00|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|1958
1622038630000|2021-05-26 14:17:10|3830.5|3830|3831.5|3831|3831.5|3831|3830.5|3830|506
1622038640000|2021-05-26 14:17:20|3832|3831.5|3832|3831.5|3832|3831.5|3831.5|3831|792
1622038650000|2021-05-26 14:17:30|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|647
1622038660000|2021-05-26 14:17:40|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3832.5|1278
1622038670000|2021-05-26 14:17:50|3834|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|329
1622038690000|2021-05-26 14:18:10|3833.5|3833|3833.5|3833|3833.5|3833|3833|3832.5|212
1622038700000|2021-05-26 14:18:20|3833|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|2691
1622038710000|2021-05-26 14:18:30|3834|3832.5|3834|3833.5|3834|3833.5|3834|3832.5|264
1622038720000|2021-05-26 14:18:40|3834.5|3834|3834|3833.5|3835|3834.5|3834|3833.5|467
1622038730000|2021-05-26 14:18:50|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3833|660
1622038740000|2021-05-26 14:19:00|3833|3832.5|3831.5|3831|3833|3832.5|3831.5|3831|1925
1622038760000|2021-05-26 14:19:20|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|1415
1622038770000|2021-05-26 14:19:30|3831|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|446
1622038780000|2021-05-26 14:19:40|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|115
1622038790000|2021-05-26 14:19:50|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|274
1622038800000|2021-05-26 14:20:00|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|420
1622038810000|2021-05-26 14:20:10|3830.5|3830|3831|3830.5|3831|3830.5|3830.5|3830|356
1622038820000|2021-05-26 14:20:20|3830.5|3830|3830|3829|3830.5|3830|3830|3829|99
1622038830000|2021-05-26 14:20:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|200
1622038840000|2021-05-26 14:20:40|3830|3830|3829.5|3828.5|3830.5|3830|3829|3828|633
1622038850000|2021-05-26 14:20:50|3830|3829|3830|3829.5|3830|3829.5|3829.5|3829|452
1622038870000|2021-05-26 14:21:10|3829.5|3829|3829|3828.5|3829.5|3829|3828|3827.5|2827
1622038880000|2021-05-26 14:21:20|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|286
1622038900000|2021-05-26 14:21:40|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|334
1622038910000|2021-05-26 14:21:50|3830|3829|3830.5|3829.5|3830.5|3830|3830|3829|1223
1622038920000|2021-05-26 14:22:00|3831|3830|3830.5|3830|3831.5|3831|3830.5|3830|602
1622038930000|2021-05-26 14:22:10|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|53
1622038940000|2021-05-26 14:22:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|39
1622038950000|2021-05-26 14:22:30|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|591
1622038970000|2021-05-26 14:22:50|3831|3830.5|3831|3830|3831|3830.5|3830.5|3830|679
1622038980000|2021-05-26 14:23:00|3830.5||3830.5||3830.5||3830.5||0
1622038990000|2021-05-26 14:23:10||3829.5||3830||3830||3829.5|1232
1622039000000|2021-05-26 14:23:20|3830|3829.5|3830|3829.5|3830|3830|3829.5|3829|196
1622039010000|2021-05-26 14:23:30||3829||3829.5||3829.5||3829|0
1622039020000|2021-05-26 14:23:40|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|557
1622039030000|2021-05-26 14:23:50|3831|3830.5|3832|3831|3832|3831.5|3831|3830|1363
1622039040000|2021-05-26 14:24:00|3831.5|3831.5|3831.5|3830.5|3831.5|3831.5|3831|3830.5|135
1622039050000|2021-05-26 14:24:10|3832|3831|3832|3831.5|3832|3831.5|3832|3831|14
1622039060000|2021-05-26 14:24:20|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|397
1622039080000|2021-05-26 14:24:40|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|195
1622039090000|2021-05-26 14:24:50|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|1304
1622039100000|2021-05-26 14:25:00|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|2136
1622039110000|2021-05-26 14:25:10|3831.5|3831|3829.5|3829|3831.5|3831|3829.5|3828.5|413
1622039120000|2021-05-26 14:25:20||3828.5||3829||3829||3828.5|0
1622039130000|2021-05-26 14:25:30|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3827.5|482
1622039140000|2021-05-26 14:25:40|3829|3828.5|3829|3828.5|3829.5|3829|3829|3828.5|691
1622039150000|2021-05-26 14:25:50|3829.5|3828|3828.5|3828|3829.5|3828|3828.5|3828|202
1622039160000|2021-05-26 14:26:00|3828|3827.5|3829.5|3828.5|3829.5|3829|3828|3827.5|4444
1622039170000|2021-05-26 14:26:10|3829|3829|3828|3827|3829.5|3829|3828|3827|9194
1622039180000|2021-05-26 14:26:20|3827.5|3826.5|3825|3824|3827.5|3826.5|3825|3824|5911
1622039190000|2021-05-26 14:26:30|3825.5|3824.5|3825|3824.5|3825.5|3825|3825|3824.5|2089
1622039200000|2021-05-26 14:26:40|3825.5|3825|3826|3825|3826.5|3826|3825|3825|740
1622039210000|2021-05-26 14:26:50|3825.5|3824.5|3825.5|3824.5|3826|3825|3825|3824.5|118
1622039220000|2021-05-26 14:27:00|3825|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|252
1622039230000|2021-05-26 14:27:10|3825|3824|3825|3824|3825|3824|3824|3823|382
1622039240000|2021-05-26 14:27:20||3824.5||3824.5||3824.5||3824.5|0
1622039250000|2021-05-26 14:27:30|3824.5|3824|3824|3823.5|3824.5|3824|3823.5|3823|547
1622039270000|2021-05-26 14:27:50|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3823|66
1622039280000|2021-05-26 14:28:00|3823.5|3823|3824|3823.5|3824|3823.5|3823|3822.5|686
1622039290000|2021-05-26 14:28:10||3823||3823.5||3823.5||3823|0
1622039300000|2021-05-26 14:28:20|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|1077
1622039310000|2021-05-26 14:28:30|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|369
1622039320000|2021-05-26 14:28:40|3824|3823.5|3823.5|3822.5|3824.5|3823.5|3823|3822.5|1201
1622039330000|2021-05-26 14:28:50|3823|3823|3823|3822.5|3823|3823|3823|3822.5|112
1622039340000|2021-05-26 14:29:00|3823.5|3823|3823.5|3823|3824|3823.5|3823.5|3823|458
1622039350000|2021-05-26 14:29:10|3824|3822.5|3824|3823|3824|3823.5|3824|3822.5|147
1622039360000|2021-05-26 14:29:20|3823.5|3823.5|3824|3823.5|3824|3823.5|3823.5|3823.5|44
1622039370000|2021-05-26 14:29:30|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|888
1622039380000|2021-05-26 14:29:40||3822.5||3823||3823||3822.5|488
1622039390000|2021-05-26 14:29:50|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|312
1622039400000|2021-05-26 14:30:00|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|1005
1622039410000|2021-05-26 14:30:10|3824|3823.5|3826|3825.5|3826.5|3825.5|3823.5|3823|3308
1622039420000|2021-05-26 14:30:20|3826.5|3826|3826.5|3825.5|3827|3826.5|3826|3825.5|3523
1622039430000|2021-05-26 14:30:30|3827|3826|3827|3826|3827|3826|3827|3825.5|309
1622039440000|2021-05-26 14:30:40|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827.5|3826.5|915
1622039450000|2021-05-26 14:30:50|3827||3827||3827||3827||0
1622039460000|2021-05-26 14:31:00|3826.5|3826|3828.5|3828|3828.5|3828|3826.5|3826|2720
1622039470000|2021-05-26 14:31:10|3829|3827.5|3828|3827.5|3829|3827.5|3828|3827.5|488
1622039480000|2021-05-26 14:31:20|3828.5|3828|3828.5|3828|3829|3828.5|3828.5|3828|768
1622039490000|2021-05-26 14:31:30|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|906
1622039500000|2021-05-26 14:31:40|3829|3829|3831|3830|3831|3830|3829|3828.5|1674
1622039510000|2021-05-26 14:31:50|3830.5|3829.5|3831.5|3831|3832|3831.5|3830|3829.5|1619
1622039520000|2021-05-26 14:32:00|3832|3831.5|3831|3830.5|3832|3831.5|3831|3830.5|6481
1622039530000|2021-05-26 14:32:10|3831.5|3831|3831|3830.5|3832|3831|3830.5|3830|1512
1622039540000|2021-05-26 14:32:20|3831.5|3831|3832|3831|3832|3831.5|3831|3830.5|1614
1622039550000|2021-05-26 14:32:30|3831.5||3831.5||3832||3831.5||150
1622039560000|2021-05-26 14:32:40|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|433
1622039570000|2021-05-26 14:32:50|3831.5|3831|3832|3831.5|3832.5|3831.5|3831.5|3831|584
1622039580000|2021-05-26 14:33:00|3832.5|3832|3831|3830.5|3833|3832|3831|3830|882
1622039590000|2021-05-26 14:33:10|3830.5|3830|3829.5|3829|3830.5|3830|3829.5|3829|212
1622039600000|2021-05-26 14:33:20|3830.5|3830|3831|3830|3831|3830.5|3830|3829|6529
1622039610000|2021-05-26 14:33:30|3830.5|3830.5|3831|3830.5|3831|3830.5|3830.5|3830.5|2
1622039620000|2021-05-26 14:33:40|3830.5|3830|3830|3829.5|3831|3830|3830|3829|183
1622039630000|2021-05-26 14:33:50|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|400
1622039640000|2021-05-26 14:34:00|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|175
1622039650000|2021-05-26 14:34:10|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|2040
1622039660000|2021-05-26 14:34:20|3829|3828.5|3828|3827.5|3829|3828.5|3828|3827|465
1622039670000|2021-05-26 14:34:30|3827.5|3827|3827.5|3827|3828|3827.5|3827|3826.5|659
1622039680000|2021-05-26 14:34:40|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3827|997
1622039690000|2021-05-26 14:34:50|3829|3828.5|3829|3828.5|3829|3828.5|3828.5|3828|418
1622039700000|2021-05-26 14:35:00|3829.5|3829|3830|3829|3830|3829.5|3829.5|3829|942
1622039710000|2021-05-26 14:35:10|3829.5|3829.5|3831|3830.5|3831|3830.5|3829.5|3829.5|1148
1622039720000|2021-05-26 14:35:20|3830.5|3830|3830.5|3830|3830.5|3830.5|3830.5|3830|0
1622039730000|2021-05-26 14:35:30|3831|3830.5|3831|3830.5|3831.5|3830.5|3831|3830.5|404
1622039740000|2021-05-26 14:35:40|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|198
1622039750000|2021-05-26 14:35:50|||||||||30
1622039760000|2021-05-26 14:36:00|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|398
1622039770000|2021-05-26 14:36:10|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|663
1622039780000|2021-05-26 14:36:20|3833.5|3833|3832.5|3832|3834|3833|3832.5|3832|1029
1622039790000|2021-05-26 14:36:30|3833|3832.5|3834.5|3833.5|3834.5|3833.5|3833|3832.5|469
1622039800000|2021-05-26 14:36:40|3835|3834|3834.5|3834|3835|3834.5|3834.5|3833.5|0
1622039810000|2021-05-26 14:36:50|3834|3833.5|3835|3834.5|3835|3834.5|3833.5|3833|719
1622039820000|2021-05-26 14:37:00|3835.5|3835|3834.5|3834|3835.5|3835|3834.5|3834|503
1622039830000|2021-05-26 14:37:10|3834|3833.5|3834.5|3833.5|3834.5|3834|3834|3833.5|37
1622039840000|2021-05-26 14:37:20|3834|3833|3834|3833.5|3834.5|3833.5|3834|3833|7
1622039850000|2021-05-26 14:37:30|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|361
1622039860000|2021-05-26 14:37:40|3834|3833.5|3834.5|3834|3834.5|3834|3833.5|3833|2139
1622039870000|2021-05-26 14:37:50|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|123
1622039880000|2021-05-26 14:38:00|3834|3833.5|3833|3832.5|3834|3833.5|3832.5|3832|478
1622039890000|2021-05-26 14:38:10|3833.5|3833|3834.5|3834|3834.5|3834|3833.5|3833|742
1622039900000|2021-05-26 14:38:20|3835|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|311
1622039910000|2021-05-26 14:38:30|3835.5|3835|3836|3835.5|3836.5|3835.5|3835|3835|0
1622039920000|2021-05-26 14:38:40|3836.5||3836||3836.5||3836||0
1622039930000|2021-05-26 14:38:50|3836.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|950
1622039940000|2021-05-26 14:39:00|3837.5|3837|3837.5|3837|3838|3837.5|3837.5|3837|1336
1622039950000|2021-05-26 14:39:10|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|695
1622039960000|2021-05-26 14:39:20|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|53
1622039970000|2021-05-26 14:39:30|3837.5|3837|3837|3836.5|3838|3837|3837|3836|54
1622039980000|2021-05-26 14:39:40|3837.5|3837|3836.5|3836|3837.5|3837|3836.5|3836|617
1622039990000|2021-05-26 14:39:50|3837|3836.5|3837.5|3837|3837.5|3837|3836.5|3836|340
1622040000000|2021-05-26 14:40:00|3838|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|896
1622040010000|2021-05-26 14:40:10|3838|3838|3839|3838.5|3839.5|3838.5|3838|3838|950
1622040020000|2021-05-26 14:40:20|3838.5|3838|3838.5|3838|3838.5|3838|3838|3837.5|171
1622040030000|2021-05-26 14:40:30|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837|182
1622040050000|2021-05-26 14:40:50|3837.5|3837|3837.5|3837|3838|3837.5|3837|3836.5|1122
1622040060000|2021-05-26 14:41:00|3838|3837.5|3839|3838|3839|3838.5|3838|3837.5|2560
1622040070000|2021-05-26 14:41:10|3839.5|3838.5|3839|3838.5|3839.5|3839|3838.5|3838|584
1622040080000|2021-05-26 14:41:20|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|16
1622040090000|2021-05-26 14:41:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|478
1622040100000|2021-05-26 14:41:40|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|1142
1622040110000|2021-05-26 14:41:50|3837.5|3837|3837.5|3836.5|3838|3837.5|3837|3836|4545
1622040120000|2021-05-26 14:42:00|3837|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|655
1622040130000|2021-05-26 14:42:10|3836.5|3836|3837.5|3836.5|3838|3837|3836.5|3836|942
1622040140000|2021-05-26 14:42:20|3838|3837|3837.5|3837|3838.5|3838|3837.5|3836.5|874
1622040150000|2021-05-26 14:42:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837|127
1622040160000|2021-05-26 14:42:40|3837.5|3837|3837.5|3837|3837.5|3837.5|3837.5|3837|599
1622040170000|2021-05-26 14:42:50|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|94
1622040180000|2021-05-26 14:43:00|3837|3836.5|3837|3836|3837.5|3837|3836|3835.5|4449
1622040190000|2021-05-26 14:43:10|3836.5|3836.5|3835|3834.5|3836.5|3836.5|3835|3834.5|1205
1622040200000|2021-05-26 14:43:20|3834.5|3834|3834.5|3834|3835|3834.5|3834|3833.5|932
1622040210000|2021-05-26 14:43:30|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|1000
1622040220000|2021-05-26 14:43:40|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|63
1622040230000|2021-05-26 14:43:50|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|850
1622040240000|2021-05-26 14:44:00|3834|3833.5|3833|3832.5|3834|3833.5|3833|3832.5|125
1622040250000|2021-05-26 14:44:10|3833.5|3833|3833.5|3833|3833.5|3833|3833.5|3832.5|110
1622040260000|2021-05-26 14:44:20|3834|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|189
1622040270000|2021-05-26 14:44:30|||||||||2
1622040280000|2021-05-26 14:44:40|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|676
1622040290000|2021-05-26 14:44:50|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|532
1622040300000|2021-05-26 14:45:00|3833.5|3833|3835|3834.5|3836|3835|3833.5|3833|2438
1622040310000|2021-05-26 14:45:10|3835.5|3835|3836.5|3835.5|3836.5|3836|3835.5|3835|808
1622040320000|2021-05-26 14:45:20|3836||3836||3836.5||3836||0
1622040330000|2021-05-26 14:45:30|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3836|266
1622040340000|2021-05-26 14:45:40|3836|3835.5|3837|3836.5|3837|3836.5|3836|3835.5|809
1622040360000|2021-05-26 14:46:00|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836.5|1171
1622040370000|2021-05-26 14:46:10|3837|3836.5|3837.5|3837|3838|3837.5|3837|3836.5|640
1622040380000|2021-05-26 14:46:20|3837|3836.5|3838.5|3838|3838.5|3838|3837|3836.5|377
1622040390000|2021-05-26 14:46:30|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|721
1622040400000|2021-05-26 14:46:40|3839.5|3839|3842.5|3842|3844|3843|3839.5|3839|5704
1622040410000|2021-05-26 14:46:50|3842|3841.5|3843|3842.5|3843.5|3842.5|3842|3841.5|4871
1622040420000|2021-05-26 14:47:00|3842.5|3842|3842.5|3842|3843|3842.5|3841.5|3841|2541
1622040430000|2021-05-26 14:47:10|3843|3842.5|3844|3843.5|3844.5|3843.5|3843|3842.5|633
1622040440000|2021-05-26 14:47:20|3843.5|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|654
1622040450000|2021-05-26 14:47:30|3844|3843|3844|3843|3844|3843.5|3843.5|3843|343
1622040460000|2021-05-26 14:47:40|3843.5||3843.5||3843.5||3843.5||0
1622040470000|2021-05-26 14:47:50|3843|3842.5|3842|3841.5|3843|3842.5|3841.5|3841|908
1622040480000|2021-05-26 14:48:00|3841.5|3841|3843|3842|3843|3842.5|3841.5|3841|1149
1622040490000|2021-05-26 14:48:10|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3841.5|3841|593
1622040500000|2021-05-26 14:48:20|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|92
1622040510000|2021-05-26 14:48:30|3841.5|3841|3841|3840.5|3842|3841|3841|3840.5|608
1622040520000|2021-05-26 14:48:40|3840.5|3840|3841.5|3841|3841.5|3841|3840.5|3840|1186
1622040530000|2021-05-26 14:48:50|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|3
1622040540000|2021-05-26 14:49:00|3841.5|3841|3840|3839.5|3841.5|3841|3840|3839.5|781
1622040550000|2021-05-26 14:49:10|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3839.5|50
1622040560000|2021-05-26 14:49:20|3841|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|1026
1622040570000|2021-05-26 14:49:30|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|81
1622040580000|2021-05-26 14:49:40|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1622040600000|2021-05-26 14:50:00|3840.5|3840|3841|3840.5|3841|3840.5|3840|3839.5|2430
1622040610000|2021-05-26 14:50:10|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|1396
1622040620000|2021-05-26 14:50:20|3840.5|3840|3840.5|3840|3841|3840.5|3840.5|3840|624
1622040630000|2021-05-26 14:50:30|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|260
1622040640000|2021-05-26 14:50:40|3840|3839.5|3840|3839.5|3840|3839.5|3839|3838.5|1031
1622040650000|2021-05-26 14:50:50|||||||||13
1622040660000|2021-05-26 14:51:00|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|74
1622040670000|2021-05-26 14:51:10|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|189
1622040690000|2021-05-26 14:51:30|3839|3838.5|3838.5|3837.5|3839|3838.5|3838.5|3837.5|518
1622040700000|2021-05-26 14:51:40|3838|3838|3838.5|3838|3838.5|3838|3838|3837.5|151
1622040710000|2021-05-26 14:51:50|3839|3837.5|3839|3838.5|3839|3838.5|3839|3837.5|1398
1622040720000|2021-05-26 14:52:00|3838.5|3838|3838|3837.5|3838.5|3838|3837.5|3836.5|371
1622040730000|2021-05-26 14:52:10|3837.5|3837|3837.5|3837|3838|3837|3837.5|3836.5|135
1622040740000|2021-05-26 14:52:20|3838|3837.5|3838.5|3838|3839|3838.5|3838|3837.5|1117
1622040750000|2021-05-26 14:52:30|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838.5|445
1622040760000|2021-05-26 14:52:40|3839|3839|3839.5|3839|3839.5|3839|3839|3838.5|250
1622040770000|2021-05-26 14:52:50|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|138
1622040780000|2021-05-26 14:53:00|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|92
1622040790000|2021-05-26 14:53:10|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|625
1622040810000|2021-05-26 14:53:30|||||||||959
1622040820000|2021-05-26 14:53:40|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838|559
1622040830000|2021-05-26 14:53:50|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|474
1622040840000|2021-05-26 14:54:00|3839|3838.5|3837.5|3837|3839|3838.5|3837.5|3837|1090
1622040850000|2021-05-26 14:54:10|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|0
1622040860000|2021-05-26 14:54:20|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|400
1622040870000|2021-05-26 14:54:30|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|453
1622040880000|2021-05-26 14:54:40|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|62
1622040890000|2021-05-26 14:54:50|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|31
1622040900000|2021-05-26 14:55:00|3838|3837.5|3838|3837.5|3838.5|3838|3837.5|3837|1924
1622040910000|2021-05-26 14:55:10|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|1024
1622040920000|2021-05-26 14:55:20|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|28
1622040940000|2021-05-26 14:55:40|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|757
1622040960000|2021-05-26 14:56:00|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|678
1622040980000|2021-05-26 14:56:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|102
1622040990000|2021-05-26 14:56:30|3840.5|3840|3840.5|3840|3841.5|3840.5|3840.5|3840|2119
1622041000000|2021-05-26 14:56:40|3841||3840.5||3841||3840.5||0
1622041020000|2021-05-26 14:57:00|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|621
1622041030000|2021-05-26 14:57:10|3842.5|3842|3842.5|3842|3843|3842.5|3842.5|3842|381
1622041040000|2021-05-26 14:57:20|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|405
1622041050000|2021-05-26 14:57:30|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842|261
1622041060000|2021-05-26 14:57:40|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|132
1622041070000|2021-05-26 14:57:50|3844|3843.5|3845|3844.5|3845|3844.5|3844|3843.5|857
1622041080000|2021-05-26 14:58:00|3844.5|3844|3844|3843.5|3845|3844|3844|3843.5|498
1622041090000|2021-05-26 14:58:10|3844.5|3844|3844.5|3844|3844.5|3844|3844|3843.5|2503
1622041100000|2021-05-26 14:58:20|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|1468
1622041110000|2021-05-26 14:58:30|3845|3844|3845|3844|3845.5|3844|3844.5|3844|136
1622041120000|2021-05-26 14:58:40|3845.5|3844.5|3845.5|3845|3845.5|3845|3845.5|3844.5|283
1622041140000|2021-05-26 14:59:00|3846|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|1724
1622041150000|2021-05-26 14:59:10|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|1201
1622041160000|2021-05-26 14:59:20|3846|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|1590
1622041170000|2021-05-26 14:59:30|||||||||73
1622041180000|2021-05-26 14:59:40|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|225
1622041200000|2021-05-26 15:00:00|3845|3844.5|3845|3844|3846|3845.5|3844.5|3844|3594
1622041210000|2021-05-26 15:00:10|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3843|432
1622041220000|2021-05-26 15:00:20|3843.5|3843.5|3844|3843|3844|3843.5|3843.5|3843|35
1622041230000|2021-05-26 15:00:30|3843.5|3843.5|3844.5|3843.5|3844.5|3844|3843.5|3843.5|661
1622041240000|2021-05-26 15:00:40|3844|3843|3843.5|3843|3844.5|3843|3843.5|3843|421
1622041250000|2021-05-26 15:00:50|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1622041260000|2021-05-26 15:01:00|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3843|952
1622041270000|2021-05-26 15:01:10|3844.5||3844.5||3844.5||3844||484
1622041280000|2021-05-26 15:01:20|3844|3843|3843.5|3843|3844|3843|3843.5|3843|370
1622041290000|2021-05-26 15:01:30|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|406
1622041300000|2021-05-26 15:01:40|3844.5|3844|3845|3844|3845|3844.5|3844.5|3844|1181
1622041310000|2021-05-26 15:01:50|3844.5|3843.5|3844|3843.5|3845|3843.5|3844|3843.5|653
1622041320000|2021-05-26 15:02:00|3844.5|3843|3844.5|3844|3844.5|3844|3844.5|3843|441
1622041350000|2021-05-26 15:02:30|3844|3843.5|3843|3842.5|3844|3843.5|3843|3842.5|3306
1622041360000|2021-05-26 15:02:40|3843.5|3843|3843.5|3843|3843.5|3843|3843|3842.5|576
1622041370000|2021-05-26 15:02:50|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|458
1622041380000|2021-05-26 15:03:00|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|1019
1622041390000|2021-05-26 15:03:10|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|625
1622041400000|2021-05-26 15:03:20|3843.5|3843|3843.5|3843|3844|3843.5|3843.5|3843|958
1622041420000|2021-05-26 15:03:40|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|323
1622041430000|2021-05-26 15:03:50|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|1072
1622041440000|2021-05-26 15:04:00|3844|3843.5|3844.5|3843.5|3844.5|3844|3844|3843.5|530
1622041450000|2021-05-26 15:04:10|3845|3844|3844.5|3844|3845|3844.5|3844|3843.5|336
1622041460000|2021-05-26 15:04:20|3844|3843.5|3844.5|3843.5|3844.5|3844|3844|3843.5|197
1622041470000|2021-05-26 15:04:30|3844|3843|3843|3842|3844|3843|3842.5|3842|1053
1622041480000|2021-05-26 15:04:40|3842.5|3842.5|3842.5|3842|3843|3842.5|3842|3841.5|353
1622041490000|2021-05-26 15:04:50|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|349
1622041500000|2021-05-26 15:05:00|3843|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|1130
1622041510000|2021-05-26 15:05:10|3842|3841.5|3843|3842.5|3843|3842.5|3842|3841|756
1622041520000|2021-05-26 15:05:20|3842.5|3842|3843.5|3843|3843.5|3843|3842.5|3842|773
1622041530000|2021-05-26 15:05:30|3844|3843.5|3846|3845.5|3846|3845.5|3844|3843.5|1093
1622041540000|2021-05-26 15:05:40|3846.5|3845|3845|3844.5|3846.5|3845|3845|3844.5|325
1622041560000|2021-05-26 15:06:00|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|770
1622041570000|2021-05-26 15:06:10|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|1064
1622041580000|2021-05-26 15:06:20|3846|3845.5|3846|3845.5|3846|3845.5|3845.5|3845|557
1622041590000|2021-05-26 15:06:30|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|726
1622041610000|2021-05-26 15:06:50|3846|3845.5|3845.5|3845|3846.5|3845.5|3845.5|3845|716
1622041620000|2021-05-26 15:07:00|3845|3844.5|3845|3844.5|3845.5|3845|3845|3844|758
1622041630000|2021-05-26 15:07:10|3844.5|3844|3845.5|3844.5|3845.5|3845|3844.5|3844|252
1622041640000|2021-05-26 15:07:20|3845|3845|3845.5|3845|3845.5|3845|3845|3845|47
1622041650000|2021-05-26 15:07:30|3846|3845.5|3847|3846.5|3847|3846.5|3846|3845.5|424
1622041660000|2021-05-26 15:07:40|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|421
1622041670000|2021-05-26 15:07:50|3847.5|3847|3847.5|3847|3848|3847.5|3847.5|3847|903
1622041680000|2021-05-26 15:08:00|3847|3846.5|3846.5|3846|3847.5|3846.5|3846.5|3846|829
1622041690000|2021-05-26 15:08:10|3847||3846.5||3847||3846.5||0
1622041720000|2021-05-26 15:08:40|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|807
1622041730000|2021-05-26 15:08:50|3846.5|3846|3846.5|3846|3846.5|3846|3846|3845.5|1060
1622041740000|2021-05-26 15:09:00|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|710
1622041750000|2021-05-26 15:09:10|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|752
1622041760000|2021-05-26 15:09:20|3846.5|3846|3846.5|3845.5|3847.5|3847|3846|3845.5|6470
1622041770000|2021-05-26 15:09:30|3846||3846||3846||3846||0
1622041780000|2021-05-26 15:09:40|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|715
1622041800000|2021-05-26 15:10:00|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|719
1622041810000|2021-05-26 15:10:10|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|237
1622041830000|2021-05-26 15:10:30|||||||||337
1622041840000|2021-05-26 15:10:40|3846.5|3846|3846.5|3846|3847|3846|3846.5|3846|912
1622041860000|2021-05-26 15:11:00|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|973
1622041870000|2021-05-26 15:11:10|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|540
1622041880000|2021-05-26 15:11:20|3846|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|639
1622041890000|2021-05-26 15:11:30|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|942
1622041900000|2021-05-26 15:11:40|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844.5|1239
1622041910000|2021-05-26 15:11:50|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|478
1622041920000|2021-05-26 15:12:00|3845|3844.5|3845.5|3845|3846|3845.5|3845|3844.5|2945
1622041930000|2021-05-26 15:12:10|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|462
1622041940000|2021-05-26 15:12:20|3845|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|1052
1622041950000|2021-05-26 15:12:30|3844.5|3844|3844.5|3843.5|3845|3844.5|3843.5|3843|3837
1622041960000|2021-05-26 15:12:40|3844|3844|3844.5|3843.5|3844.5|3844|3844|3843.5|92
1622041970000|2021-05-26 15:12:50|3845|3844|3845|3844.5|3845|3844.5|3844.5|3844|750
1622041980000|2021-05-26 15:13:00||3844||3844.5||3844.5||3844|283
1622041990000|2021-05-26 15:13:10|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|1951
1622042000000|2021-05-26 15:13:20|3845.5|3845|3846.5|3846|3846.5|3846|3845.5|3845|2435
1622042010000|2021-05-26 15:13:30|3847|3845.5|3846.5|3845.5|3847|3846.5|3846|3845.5|1492
1622042020000|2021-05-26 15:13:40||3846||3846||3846||3846|297
1622042030000|2021-05-26 15:13:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|403
1622042040000|2021-05-26 15:14:00|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|1692
1622042050000|2021-05-26 15:14:10|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|924
1622042060000|2021-05-26 15:14:20|3846.5|3846|3846.5|3846|3847|3846.5|3846.5|3846|1381
1622042070000|2021-05-26 15:14:30|3847|3845.5|3846|3845.5|3847|3845.5|3846|3845.5|951
1622042080000|2021-05-26 15:14:40|3846.5||3846||3846.5||3846||0
1622042090000|2021-05-26 15:14:50|3845.5|3845|3846.5|3846|3846.5|3846|3845.5|3845|1353
1622042100000|2021-05-26 15:15:00|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846|200
1622042110000|2021-05-26 15:15:10|3847|3846|3846|3845|3847.5|3846.5|3846|3845|92
1622042120000|2021-05-26 15:15:20|3846.5|3845.5|3845|3844|3846.5|3845.5|3845|3844|124
1622042130000|2021-05-26 15:15:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|67
1622042140000|2021-05-26 15:15:40|3845|3844|3844.5|3843.5|3845|3844|3844|3843|62
1622042150000|2021-05-26 15:15:50|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1622042160000|2021-05-26 15:16:00|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1622042170000|2021-05-26 15:16:10|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1622042180000|2021-05-26 15:16:20|3844|3843|3843.5|3842|3844|3843|3843.5|3842|72
1622042190000|2021-05-26 15:16:30|3843|3842.5|3843.5|3842.5|3844|3843|3843|3842|0
1622042200000|2021-05-26 15:16:40|3844|3843|3844|3843|3844|3843|3843.5|3842.5|0
1622042210000|2021-05-26 15:16:50|3843.5|3842.5|3843.5|3842.5|3844|3843|3843.5|3842.5|0
1622042220000|2021-05-26 15:17:00|3844|3843|3844|3843|3844.5|3843.5|3844|3843|85
1622042230000|2021-05-26 15:17:10|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1622042240000|2021-05-26 15:17:20|3844|3843|3843.5|3842.5|3844.5|3843.5|3843.5|3842.5|60
1622042250000|2021-05-26 15:17:30|3844|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|0
1622042260000|2021-05-26 15:17:40|3844|3843|3844|3843|3844|3843|3843.5|3842.5|0
1622042270000|2021-05-26 15:17:50|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|0
1622042280000|2021-05-26 15:18:00|3843.5|3842.5|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|0
1622042290000|2021-05-26 15:18:10|3844|3843|3844|3843|3844|3843|3843.5|3842.5|0
1622042300000|2021-05-26 15:18:20|3843.5|3842.5|3843.5|3842.5|3844|3843|3843|3842|110
1622042310000|2021-05-26 15:18:30|3843|3842|3843|3842|3843.5|3842.5|3843|3842|0
1622042320000|2021-05-26 15:18:40|3843.5|3842.5|3844.5|3843.5|3845|3844|3843|3842|150
1622042330000|2021-05-26 15:18:50|3845|3844|3846.5|3845.5|3846.5|3845.5|3844.5|3843.5|250
1622042340000|2021-05-26 15:19:00|3846|3845|3848.5|3847.5|3849|3847.5|3846|3845|471
1622042350000|2021-05-26 15:19:10|3848|3847|3847.5|3846.5|3848|3847|3847|3846|254
1622042360000|2021-05-26 15:19:20|3847|3846|3846.5|3845|3847|3846|3846.5|3845|181
1622042370000|2021-05-26 15:19:30|3846|3844.5|3847|3846|3847|3846|3846|3844.5|0
1622042380000|2021-05-26 15:19:40|3846.5|3845.5|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1622042390000|2021-05-26 15:19:50|3847|3846|3846.5|3845.5|3847.5|3846.5|3846.5|3845.5|12
1622042400000|2021-05-26 15:20:00|3847|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1622042410000|2021-05-26 15:20:10|3847|3846|3847|3846|3847|3846|3846.5|3845.5|0
1622042420000|2021-05-26 15:20:20|3846.5|3845.5|3846|3845|3847|3846|3846|3845|0
1622042430000|2021-05-26 15:20:30|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|259
1622042440000|2021-05-26 15:20:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|0
1622042450000|2021-05-26 15:20:50|3846|3845|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|12
1622042460000|2021-05-26 15:21:00|3846|3845|3845|3844|3846|3845|3844.5|3843.5|146
1622042470000|2021-05-26 15:21:10|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|0
1622042480000|2021-05-26 15:21:20|3845.5|3843.5|3845.5|3844.5|3845.5|3844.5|3844.5|3843.5|26
1622042490000|2021-05-26 15:21:30|3845|3844|3845.5|3844.5|3846.5|3845.5|3845|3844|282
1622042500000|2021-05-26 15:21:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|0
1622042510000|2021-05-26 15:21:50|3846|3845|3846|3845|3846.5|3845.5|3846|3844.5|0
1622042520000|2021-05-26 15:22:00|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3846|3844.5|0
1622042530000|2021-05-26 15:22:10|3846|3844.5|3846|3845|3846|3845|3845.5|3844.5|0
1622042540000|2021-05-26 15:22:20|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|193
1622042550000|2021-05-26 15:22:30|3846|3845|3846|3845|3846.5|3845.5|3846|3845|0
1622042560000|2021-05-26 15:22:40|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845|80
1622042570000|2021-05-26 15:22:50|3846|3845|3846|3845|3846.5|3845.5|3846|3845|190
1622042580000|2021-05-26 15:23:00|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|0
1622042590000|2021-05-26 15:23:10|3846|3845|3846|3845|3846.5|3845.5|3846|3845|35
1622042600000|2021-05-26 15:23:20|3845.5|3844.5|3846|3845|3846|3845|3845.5|3844.5|352
1622042610000|2021-05-26 15:23:30|3845.5|3844.5|3846|3845|3846|3845|3845.5|3844.5|0
1622042620000|2021-05-26 15:23:40|3845.5|3844.5|3846|3845|3846.5|3845.5|3845.5|3844.5|0
1622042630000|2021-05-26 15:23:50|3845.5|3844.5|3846|3845|3846.5|3845.5|3845.5|3844.5|0
1622042640000|2021-05-26 15:24:00|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|0
1622042650000|2021-05-26 15:24:10|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|320
1622042660000|2021-05-26 15:24:20|3846|3845|3845|3844|3846|3845|3845|3844|0
1622042670000|2021-05-26 15:24:30|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|0
1622042680000|2021-05-26 15:24:40|3846|3845|3845|3844|3846|3845|3845|3844|0
1622042690000|2021-05-26 15:24:50|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844|0
1622042700000|2021-05-26 15:25:00|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1622042710000|2021-05-26 15:25:10|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1622042720000|2021-05-26 15:25:20|3846|3845|3846|3844.5|3846|3845|3845.5|3844.5|0
1622042730000|2021-05-26 15:25:30|3845|3844|3845|3844|3845.5|3844.5|3844.5|3843.5|59
1622042740000|2021-05-26 15:25:40|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|0
1622042750000|2021-05-26 15:25:50|3844.5|3843.5|3844.5|3843.5|3845|3844|3844.5|3843.5|1
1622042760000|2021-05-26 15:26:00|3845|3844|3844.5|3843.5|3845|3844|3844|3843|35
1622042770000|2021-05-26 15:26:10|3844|3843|3844|3843|3844.5|3843.5|3843.5|3842.5|150
1622042780000|2021-05-26 15:26:20|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1622042790000|2021-05-26 15:26:30|3843.5|3842.5|3843.5|3842.5|3844|3843|3843.5|3842.5|132
1622042800000|2021-05-26 15:26:40|3844|3843|3843|3842|3844|3843|3842.5|3841.5|153
1622042810000|2021-05-26 15:26:50|3842.5|3841.5|3843.5|3842.5|3843.5|3842.5|3842.5|3841.5|2
1622042820000|2021-05-26 15:27:00|3843|3842|3844|3843|3844|3843|3843|3842|7
1622042830000|2021-05-26 15:27:10|3845.5|3844|3844.5|3843.5|3845.5|3844|3844.5|3843.5|162
1622042840000|2021-05-26 15:27:20|3845|3844|3844.5|3843.5|3845|3844|3844|3843|34
1622042850000|2021-05-26 15:27:30|3844|3843|3844|3843|3844.5|3843.5|3844|3843|17
1622042860000|2021-05-26 15:27:40|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843|29
1622042870000|2021-05-26 15:27:50|3844|3843|3844|3843|3844.5|3843.5|3843.5|3842.5|55
1622042880000|2021-05-26 15:28:00|3843.5|3842.5|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|67
1622042890000|2021-05-26 15:28:10|3844|3843|3844|3843|3845|3844|3844|3843|0
1622042900000|2021-05-26 15:28:20|3844.5|3843.5|3845|3844|3845|3844|3844|3843|297
1622042910000|2021-05-26 15:28:30|3845.5|3843.5|3845.5|3844.5|3845.5|3844.5|3845|3843.5|1
1622042920000|2021-05-26 15:28:40|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3843.5|30
1622042930000|2021-05-26 15:28:50|3845|3844|3846|3845|3846|3845|3845|3844|150
1622042940000|2021-05-26 15:29:00|3846.5|3844.5|3846|3844.5|3846.5|3845.5|3846|3844.5|0
1622042950000|2021-05-26 15:29:10|3845.5|3845|3845|3844|3845.5|3845|3845|3843.5|60
1622042960000|2021-05-26 15:29:20|3845.5|3844.5|3847|3845.5|3847.5|3846|3845.5|3844.5|671
1622042970000|2021-05-26 15:29:30|3847.5|3846|3848.5|3847.5|3848.5|3847.5|3847.5|3846|203
1622042980000|2021-05-26 15:29:40|3848|3847|3848|3847|3848.5|3847.5|3848|3847|260
1622042990000|2021-05-26 15:29:50|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3847|31
1622098810000|2021-05-27 07:00:10|3830|3821|3815.5|3812.5|3830|3822|3815.5|3812|65133
1622098820000|2021-05-27 07:00:20|3815|3812|3818.5|3814.5|3819.5|3816|3813.5|3812|4020
1622098830000|2021-05-27 07:00:30|3817.5|3813.5|3816.5|3813.5|3817.5|3813.5|3816.5|3813.5|0
1622098840000|2021-05-27 07:00:40|3817|3814|3818|3817|3819|3817|3817|3814|2191
1622098850000|2021-05-27 07:00:50|3817.5|3815.5|3816.5|3813.5|3817.5|3815.5|3815.5|3813|239
1622098860000|2021-05-27 07:01:00|3817|3814|3817.5|3815.5|3818|3815.5|3817|3814|536
1622098870000|2021-05-27 07:01:10|3818|3816|3821|3819.5|3821.5|3819.5|3818|3816|1664
1622098880000|2021-05-27 07:01:20|3821.5|3818.5|3821|3818.5|3823|3822.5|3821|3818.5|4946
1622098890000|2021-05-27 07:01:30|3821.5|3819|3822|3819.5|3822.5|3820.5|3821.5|3819|503
1622098900000|2021-05-27 07:01:40|3822.5|3820.5|3822.5|3821|3822.5|3821|3822|3820.5|497
1622098910000|2021-05-27 07:01:50|3822|3820.5|3820|3817.5|3822.5|3821|3820|3817.5|587
1622098920000|2021-05-27 07:02:00|3821|3818|3823|3822|3823.5|3822|3820.5|3818|5412
1622098930000|2021-05-27 07:02:10|3823.5|3822.5|3825|3824|3825.5|3824|3823.5|3822.5|1465
1622098940000|2021-05-27 07:02:20|3826|3824.5|3826|3823.5|3828|3826.5|3826|3823.5|3551
1622098950000|2021-05-27 07:02:30|3826.5|3824|3828|3826|3829|3827|3826.5|3824|527
1622098970000|2021-05-27 07:02:50|3827.5|3825|3826|3824.5|3827.5|3825|3825.5|3823.5|419
1622098980000|2021-05-27 07:03:00|3825.5|3823.5|3825|3823|3825.5|3823.5|3824|3822|230
1622098990000|2021-05-27 07:03:10|3824.5|3823.5|3823|3821|3824.5|3823.5|3823|3821|795
1622099000000|2021-05-27 07:03:20|3822.5||3823||3823||3822.5||325
1622099010000|2021-05-27 07:03:30|3823.5|3824|3824.5|3824|3825|3824|3823.5|3824|956
1622099020000|2021-05-27 07:03:40|3824|3822|3824|3823|3824.5|3823|3823|3821|867
1622099040000|2021-05-27 07:04:00|3823.5|3822|3822.5|3820.5|3824|3822|3821.5|3819|1098
1622099050000|2021-05-27 07:04:10|3823|3821|3823|3821|3824|3821.5|3823|3821|208
1622099060000|2021-05-27 07:04:20|3824|3821.5|3824|3822|3824|3823|3824|3821.5|77
1622099070000|2021-05-27 07:04:30|3823.5|3821.5|3823|3821.5|3823.5|3822.5|3823|3821.5|90
1622099080000|2021-05-27 07:04:40|3822.5|3820|3822|3820.5|3822.5|3821|3821.5|3820|180
1622099090000|2021-05-27 07:04:50|3823|3821|3822.5|3821|3823|3821|3822.5|3820.5|548
1622099100000|2021-05-27 07:05:00|3823|3821.5|3822.5|3821|3823|3821.5|3822.5|3820.5|150
1622099110000|2021-05-27 07:05:10|3822|3820.5|3820|3818.5|3822|3820.5|3819|3817|551
1622099120000|2021-05-27 07:05:20|3820.5|3819|3820|3818.5|3822|3820.5|3818.5|3818|2025
1622099130000|2021-05-27 07:05:30|3819.5|3819|3820.5|3820|3821.5|3820.5|3819.5|3818.5|3380
1622099140000|2021-05-27 07:05:40|3821|3819.5|3822.5|3821.5|3822.5|3821.5|3820.5|3819.5|825
1622099150000|2021-05-27 07:05:50|3822|3819.5|3821|3819.5|3822|3820|3820|3819|4715
1622099160000|2021-05-27 07:06:00|3820.5|3820|3821.5|3820.5|3822.5|3820.5|3820.5|3820|1133
1622099170000|2021-05-27 07:06:10|3822|3820|3821.5|3821|3822|3821|3821.5|3820|95
1622099180000|2021-05-27 07:06:20|3822|3820.5|3818.5|3817.5|3822|3820.5|3818.5|3817.5|4522
1622099190000|2021-05-27 07:06:30|3818|3818|3818|3817.5|3818|3818|3817.5|3816|812
1622099200000|2021-05-27 07:06:40|3817.5|3816|3818|3816.5|3818|3817.5|3817|3815|3689
1622099210000|2021-05-27 07:06:50|3818.5|3817|3818|3816.5|3818.5|3817|3817.5|3816.5|219
1622099220000|2021-05-27 07:07:00|3818.5|3817|3818.5|3817|3818.5|3817|3818.5|3817|0
1622099230000|2021-05-27 07:07:10|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|965
1622099240000|2021-05-27 07:07:20|3820|3819|3821|3819.5|3821.5|3820.5|3819.5|3819|2337
1622099250000|2021-05-27 07:07:30|3820.5|3819|3820.5|3819|3821|3820|3819.5|3818.5|171
1622099260000|2021-05-27 07:07:40|3821|3819.5|3819.5|3818.5|3821|3820|3819.5|3818|77
1622099270000|2021-05-27 07:07:50|3820|3819|3819.5|3818.5|3820|3819|3819.5|3818.5|26
1622099280000|2021-05-27 07:08:00|3820|3819|3820.5|3819|3820.5|3819|3818.5|3817|1208
1622099290000|2021-05-27 07:08:10|3821|3819.5|3821.5|3820|3823.5|3821.5|3820.5|3819.5|1437
1622099300000|2021-05-27 07:08:20|3821|3819.5|3821|3820|3821|3820|3820.5|3819.5|772
1622099310000|2021-05-27 07:08:30|3820.5|3819.5|3820.5|3819|3820.5|3819.5|3819.5|3818|904
1622099320000|2021-05-27 07:08:40|3820|3818.5|3819|3818|3820.5|3818.5|3819|3818|148
1622099330000|2021-05-27 07:08:50|3819.5||3819||3819.5||3819||258
1622099340000|2021-05-27 07:09:00|3819.5|3818.5|3821.5|3820.5|3822|3821.5|3819.5|3818.5|3223
1622099350000|2021-05-27 07:09:10|3822|3821|3822|3821|3822.5|3821|3822|3820.5|490
1622099360000|2021-05-27 07:09:20|3821.5|3821.5|3820.5|3819.5|3822|3821.5|3820.5|3819.5|857
1622099370000|2021-05-27 07:09:30|3821|3819|3818|3817|3821|3819|3817.5|3817|2193
1622099380000|2021-05-27 07:09:40|||||||||2
1622099390000|2021-05-27 07:09:50|3817.5|3816|3817.5|3816.5|3817.5|3817|3817|3816|970
1622099400000|2021-05-27 07:10:00|3818|3817|3821.5|3820.5|3822.5|3821.5|3818|3817|414
1622099420000|2021-05-27 07:10:20|3822|3819.5|3822|3820.5|3822|3820.5|3821|3819.5|266
1622099430000|2021-05-27 07:10:30|3821.5|3819.5|3821|3819.5|3822|3820.5|3821|3819.5|706
1622099440000|2021-05-27 07:10:40|3821.5|3820|3822.5|3821|3824|3822.5|3821.5|3820|2211
1622099450000|2021-05-27 07:10:50|3823|3821.5|3823|3822.5|3823.5|3822.5|3822.5|3821.5|735
1622099460000|2021-05-27 07:11:00|3822.5|3822|3825|3823.5|3826.5|3825|3822.5|3821.5|1094
1622099470000|2021-05-27 07:11:10|3825.5|3824|3825.5|3824|3826|3824.5|3824.5|3823.5|507
1622099480000|2021-05-27 07:11:20|3826|3825|3827|3826|3827|3826.5|3825|3824|3696
1622099490000|2021-05-27 07:11:30|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827|3825.5|2830
1622099500000|2021-05-27 07:11:40|3827|3825.5|3827|3825.5|3827|3825.5|3826.5|3825.5|0
1622099510000|2021-05-27 07:11:50|3826.5|3826|3827|3825.5|3827|3826|3826|3825.5|375
1622099520000|2021-05-27 07:12:00|3826.5|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3826|50
1622099530000|2021-05-27 07:12:10|3827|3826|3826.5|3825.5|3827|3826.5|3825.5|3825|758
1622099540000|2021-05-27 07:12:20|3826|3825|3826|3825|3826.5|3825.5|3825.5|3825|163
1622099550000|2021-05-27 07:12:30|3825.5|3824.5|3825|3824|3825.5|3824.5|3824.5|3823.5|172
1622099560000|2021-05-27 07:12:40|3825.5|3824.5|3826|3825.5|3826|3825.5|3825.5|3824.5|479
1622099570000|2021-05-27 07:12:50|3825.5|3825|3826|3825|3826|3825|3825|3824.5|182
1622099580000|2021-05-27 07:13:00|3825.5|3824.5|3826.5|3825.5|3826.5|3825.5|3825|3824.5|541
1622099590000|2021-05-27 07:13:10|3827|3825|3826|3825|3827|3825.5|3825.5|3825|118
1622099600000|2021-05-27 07:13:20|3825.5|3824.5|3826.5|3825.5|3827|3825.5|3825.5|3824.5|2014
1622099610000|2021-05-27 07:13:30|3827|3826|3826.5|3825.5|3827.5|3827|3826.5|3825|514
1622099630000|2021-05-27 07:13:50|3826|3825|3826|3825|3826|3825|3826|3825|0
1622099640000|2021-05-27 07:14:00|3826.5|3825.5|3827.5|3827|3827.5|3827|3826.5|3825.5|534
1622099650000|2021-05-27 07:14:10|3828|3827.5|3830.5|3829.5|3830.5|3829.5|3828|3827.5|1492
1622099660000|2021-05-27 07:14:20|3830|3829|3828.5|3827|3831|3829|3828|3827|1226
1622099670000|2021-05-27 07:14:30|3829|3827.5|3829.5|3828|3830.5|3828|3829|3827.5|420
1622099680000|2021-05-27 07:14:40|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|0
1622099690000|2021-05-27 07:14:50|3830|3829.5|3831|3830|3831|3830|3830|3829|224
1622099700000|2021-05-27 07:15:00|3830|3829.5|3830|3829|3831|3830|3830|3829|1138
1622099710000|2021-05-27 07:15:10|3829.5|3828.5|3830|3828.5|3830|3828.5|3829.5|3828|68
1622099720000|2021-05-27 07:15:20|3830.5|3829|3830|3828.5|3830.5|3829.5|3830|3828|888
1622099730000|2021-05-27 07:15:30|3829.5|3829|3829.5|3828.5|3830|3829|3829|3828.5|232
1622099740000|2021-05-27 07:15:40|3830|3829|3830.5|3830|3831.5|3830.5|3830|3829|1841
1622099750000|2021-05-27 07:15:50|3831|3829.5|3830.5|3829.5|3831|3829.5|3830.5|3829.5|110
1622099760000|2021-05-27 07:16:00|3830|3830|3829|3827.5|3830.5|3830|3829|3827.5|1099
1622099770000|2021-05-27 07:16:10|3829.5|3828|3829.5|3828.5|3829.5|3829|3829|3828|260
1622099780000|2021-05-27 07:16:20|3829|3828|3828|3826.5|3829|3828.5|3828|3826.5|270
1622099790000|2021-05-27 07:16:30|3827.5|3826|3828|3827|3828|3827|3827.5|3826|0
1622099800000|2021-05-27 07:16:40|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827.5|3826.5|0
1622099810000|2021-05-27 07:16:50|3827|3827|3826.5|3825.5|3827.5|3827|3825.5|3824|1503
1622099820000|2021-05-27 07:17:00|3827|3826|3829.5|3828.5|3830|3829|3827|3825.5|2039
1622099830000|2021-05-27 07:17:10|3829|3829|3828|3827|3829.5|3829|3827.5|3826.5|1
1622099840000|2021-05-27 07:17:20|3827.5|3826.5|3827.5|3826.5|3828|3827.5|3827.5|3826|460
1622099850000|2021-05-27 07:17:30|3827|3826|3825|3824|3827|3826|3824.5|3824|520
1622099860000|2021-05-27 07:17:40|3825.5|3824.5|3826|3824.5|3826|3825.5|3825.5|3824|638
1622099870000|2021-05-27 07:17:50|3825.5|3825|3825.5|3824|3826|3825.5|3825|3824|5817
1622099880000|2021-05-27 07:18:00|3825|3824.5|3825.5|3824|3825.5|3824.5|3824.5|3823.5|417
1622099890000|2021-05-27 07:18:10|3826|3824.5|3824|3823.5|3826|3825.5|3824|3823|392
1622099900000|2021-05-27 07:18:20|3824.5|3823|3823|3822|3825|3824|3822.5|3822|1050
1622099910000|2021-05-27 07:18:30|3822.5|3821.5|3821.5|3820.5|3823|3821.5|3821|3820|458
1622099920000|2021-05-27 07:18:40|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|503
1622099930000|2021-05-27 07:18:50|3821|3821|3821|3820|3821.5|3821|3820.5|3820|583
1622099940000|2021-05-27 07:19:00|3820.5|3819.5|3822.5|3821.5|3823|3822|3820.5|3819.5|1959
1622099950000|2021-05-27 07:19:10|3822|3821|3823|3822|3823|3822|3822|3821|24
1622099960000|2021-05-27 07:19:20|3822.5|3822.5|3822|3821|3823.5|3822.5|3822|3821|132
1622099970000|2021-05-27 07:19:30|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3820.5|3819.5|532
1622099980000|2021-05-27 07:19:40|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|10
1622099990000|2021-05-27 07:19:50||3821||3820.5||3821||3820.5|0
1622100000000|2021-05-27 07:20:00|3822|3821|3822|3821.5|3823|3822|3821.5|3821|1421
1622100010000|2021-05-27 07:20:10|3822.5|3822|3823.5|3822|3823.5|3822.5|3822|3822|386
1622100020000|2021-05-27 07:20:20|3823|3821.5|3821|3820|3823|3822|3820|3819|1216
1622100030000|2021-05-27 07:20:30|3821.5|3820.5|3823|3822|3824.5|3823.5|3821.5|3820.5|944
1622100040000|2021-05-27 07:20:40|3823.5|3822.5|3824|3822.5|3824|3823|3822.5|3821.5|742
1622100050000|2021-05-27 07:20:50|3824.5|3823|3824.5|3823.5|3825|3824|3824|3823|926
1622100060000|2021-05-27 07:21:00|3824|3824|3825.5|3824|3826|3825|3824|3823.5|504
1622100070000|2021-05-27 07:21:10|3826|3824.5|3826|3824.5|3826|3825.5|3825.5|3824|144
1622100080000|2021-05-27 07:21:20|3826.5|3825|3826.5|3825|3826.5|3825.5|3825.5|3824.5|380
1622100090000|2021-05-27 07:21:30|3826|3824.5|3827.5|3827|3828|3827.5|3825|3824.5|1039
1622100100000|2021-05-27 07:21:40|3827|3826.5|3827.5|3826.5|3828|3827|3827|3826.5|179
1622100110000|2021-05-27 07:21:50|3828|3827|3826.5|3826|3829|3828|3826.5|3825.5|267
1622100120000|2021-05-27 07:22:00|3826|3825.5|3825.5|3824.5|3826.5|3825.5|3824.5|3823.5|1134
1622100130000|2021-05-27 07:22:10|3825|3824|3825|3824|3825|3824|3824|3823|200
1622100140000|2021-05-27 07:22:20|||||||||65
1622100150000|2021-05-27 07:22:30|3825.5|3824.5|3826.5|3826|3827.5|3826.5|3825.5|3824.5|152
1622100160000|2021-05-27 07:22:40|3826|3825.5|3827.5|3826.5|3828|3827|3826|3825.5|642
1622100170000|2021-05-27 07:22:50|3828|3827|3828|3827.5|3828|3827.5|3827.5|3827|21
1622100180000|2021-05-27 07:23:00|3827.5|3827|3829|3828|3829|3828|3827.5|3827|2342
1622100190000|2021-05-27 07:23:10|3829.5|3828.5|3830|3829.5|3830.5|3829.5|3829|3828.5|215
1622100200000|2021-05-27 07:23:20|3830.5|3830|3830.5|3829.5|3831|3830|3830|3829|821
1622100210000|2021-05-27 07:23:30|3831|3830|3831|3830.5|3831|3830.5|3830.5|3830|0
1622100220000|2021-05-27 07:23:40|3831.5|3831|3832|3831.5|3833|3832|3831.5|3830.5|815
1622100230000|2021-05-27 07:23:50|3831.5|3831|3832|3831.5|3832.5|3831.5|3831.5|3831|642
1622100240000|2021-05-27 07:24:00|3832.5|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|218
1622100250000|2021-05-27 07:24:10|3832|3831|3831|3830.5|3832.5|3831|3830.5|3830|1143
1622100260000|2021-05-27 07:24:20|3830.5|3830|3831|3830|3831|3830|3830|3829|659
1622100270000|2021-05-27 07:24:30|3831.5|3830.5|3832.5|3832|3832.5|3832|3831.5|3830|202
1622100280000|2021-05-27 07:24:40|3833|3832.5|3833|3832.5|3834|3833|3832.5|3831.5|884
1622100290000|2021-05-27 07:24:50|3833.5|3832|3834|3833.5|3834.5|3833.5|3833|3832|789
1622100300000|2021-05-27 07:25:00|3833.5|3833|3834|3833|3834.5|3834|3833.5|3832.5|836
1622100310000|2021-05-27 07:25:10|3833.5|3833.5|3832.5|3831.5|3834|3833.5|3832|3830.5|1725
1622100320000|2021-05-27 07:25:20|3832|3832|3832.5|3832|3832.5|3832|3832|3831.5|51
1622100330000|2021-05-27 07:25:30|3832|3831.5|3832.5|3831.5|3833|3832|3831.5|3830.5|537
1622100340000|2021-05-27 07:25:40|3832|3831|3831.5|3830|3832.5|3831.5|3831|3830|152
1622100350000|2021-05-27 07:25:50|3831|3830.5|3831|3830|3831.5|3831|3831|3829.5|99
1622100360000|2021-05-27 07:26:00|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830|3829|683
1622100370000|2021-05-27 07:26:10|3830|3830|3830.5|3829.5|3830.5|3830|3830|3829.5|26
1622100380000|2021-05-27 07:26:20|3830|3830|3830.5|3830|3831|3830.5|3830|3829.5|517
1622100390000|2021-05-27 07:26:30|3831|3829.5|3830.5|3830|3831|3830|3830|3829|248
1622100400000|2021-05-27 07:26:40|3830|3829.5|3830|3829.5|3830.5|3829.5|3830|3829.5|119
1622100410000|2021-05-27 07:26:50|3829.5|3829|3832|3831|3832|3831|3829.5|3829|4172
1622100420000|2021-05-27 07:27:00|3831.5|3830.5|3829.5|3829|3831.5|3830.5|3829.5|3829|1030
1622100430000|2021-05-27 07:27:10|3830|3828.5|3828.5|3827.5|3830|3828.5|3828.5|3827.5|1108
1622100440000|2021-05-27 07:27:20|3829|3828|3828.5|3828|3829|3828|3828.5|3827.5|0
1622100450000|2021-05-27 07:27:30|3829|3828.5|3828.5|3827.5|3829|3828.5|3828.5|3827.5|993
1622100460000|2021-05-27 07:27:40|3829|3828|3829|3828|3829|3828.5|3827.5|3827|1189
1622100470000|2021-05-27 07:27:50|3828.5|3827.5|3829.5|3829|3829.5|3829|3828|3827.5|547
1622100480000|2021-05-27 07:28:00|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|98
1622100490000|2021-05-27 07:28:10|3829.5|3828|3829|3828|3829.5|3828.5|3829|3828|0
1622100500000|2021-05-27 07:28:20|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|595
1622100510000|2021-05-27 07:28:30|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|873
1622100520000|2021-05-27 07:28:40|3827.5|3827|3826.5|3825.5|3828|3827|3826.5|3825.5|1493
1622100530000|2021-05-27 07:28:50|3827|3826|3828.5|3828|3828.5|3828|3827|3826|890
1622100540000|2021-05-27 07:29:00|3829|3828.5|3830.5|3829.5|3830.5|3830|3829|3828.5|595
1622100550000|2021-05-27 07:29:10|3830|3830|3830.5|3829.5|3830.5|3830|3829.5|3829|517
1622100560000|2021-05-27 07:29:20|3830|3830|3830|3829|3832|3831|3830|3829|280
1622100570000|2021-05-27 07:29:30|3830.5|3829.5|3831|3830|3831|3830|3830.5|3829.5|20
1622100580000|2021-05-27 07:29:40||3830.5||3830.5||3830.5||3830.5|0
1622100590000|2021-05-27 07:29:50|3831.5||3831||3831.5||3831||3
1622100600000|2021-05-27 07:30:00|3831.5|3830|3831.5|3830.5|3832.5|3831.5|3830.5|3830|1209
1622100610000|2021-05-27 07:30:10|3831|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|61
1622100620000|2021-05-27 07:30:20|3832|3831|3831.5|3831|3832|3831|3831.5|3830.5|500
1622100630000|2021-05-27 07:30:30|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|150
1622100660000|2021-05-27 07:31:00|3831.5|3831|3831.5|3831|3831.5|3831|3830.5|3830|2020
1622100670000|2021-05-27 07:31:10|3832|3831.5|3831|3830.5|3832|3831.5|3831|3830.5|825
1622100680000|2021-05-27 07:31:20|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3830.5|0
1622100690000|2021-05-27 07:31:30|3832|3831.5|3832|3831.5|3832.5|3832|3832|3831.5|756
1622100700000|2021-05-27 07:31:40|3831.5|3831|3831|3830.5|3832|3831|3831|3830|637
1622100710000|2021-05-27 07:31:50|3830.5|3830|3830|3829.5|3830.5|3830|3830|3829|179
1622100720000|2021-05-27 07:32:00|3829.5|3829|3828.5|3827.5|3829.5|3829|3828|3827|4054
1622100730000|2021-05-27 07:32:10|3828||3828.5||3828.5||3828||0
1622100740000|2021-05-27 07:32:20|||||||||2
1622100760000|2021-05-27 07:32:40|3828|3827|3826.5|3826|3828|3827.5|3826.5|3826|1531
1622100770000|2021-05-27 07:32:50|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825|405
1622100780000|2021-05-27 07:33:00|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|644
1622100790000|2021-05-27 07:33:10|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|1286
1622100800000|2021-05-27 07:33:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1622100820000|2021-05-27 07:33:40|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|1308
1622100830000|2021-05-27 07:33:50|3828.5|3827|3826.5|3826|3828.5|3827.5|3826.5|3826|863
1622100840000|2021-05-27 07:34:00|3827|3826.5|3827.5|3827|3827.5|3827|3826.5|3826.5|0
1622100850000|2021-05-27 07:34:10|3827|3826.5|3826|3825|3827.5|3826.5|3825|3824.5|1404
1622100860000|2021-05-27 07:34:20|3825.5|3824.5|3826|3825.5|3826|3825.5|3825|3824.5|473
1622100870000|2021-05-27 07:34:30|3826.5|3826|3826.5|3826|3827|3826.5|3826.5|3825.5|2270
1622100880000|2021-05-27 07:34:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|34
1622100890000|2021-05-27 07:34:50|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|93
1622100900000|2021-05-27 07:35:00|3825.5|3825.5|3827|3826.5|3827.5|3826.5|3825.5|3825|267
1622100910000|2021-05-27 07:35:10|3827.5|3827|3827.5|3827|3828|3827.5|3827|3827|256
1622100920000|2021-05-27 07:35:20|3827|3826.5|3826.5|3825.5|3827.5|3826.5|3826.5|3825.5|1226
1622100930000|2021-05-27 07:35:30|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|46
1622100940000|2021-05-27 07:35:40|3826||3826||3826.5||3826||0
1622100950000|2021-05-27 07:35:50|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825|110
1622100960000|2021-05-27 07:36:00|3825.5|3825|3825|3824.5|3825.5|3825|3824.5|3824|985
1622100970000|2021-05-27 07:36:10|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824|283
1622100980000|2021-05-27 07:36:20|3825.5|3824|3825|3824.5|3825.5|3824.5|3825|3824|66
1622100990000|2021-05-27 07:36:30|3824.5|3824|3824|3823|3824.5|3824|3823.5|3822.5|705
1622101000000|2021-05-27 07:36:40|3823.5|3823.5|3824.5|3823.5|3824.5|3823.5|3823.5|3823.5|0
1622101010000|2021-05-27 07:36:50|3824|3824|3824|3823.5|3824|3824|3824|3823.5|79
1622101020000|2021-05-27 07:37:00|3823.5|3823|3824.5|3824|3824.5|3824|3823.5|3823|755
1622101030000|2021-05-27 07:37:10|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|426
1622101040000|2021-05-27 07:37:20|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|21
1622101050000|2021-05-27 07:37:30|3825.5|3825|3825.5|3825|3826|3825|3825|3824.5|833
1622101060000|2021-05-27 07:37:40|3826|3824.5|3825|3824.5|3826|3825|3825|3824.5|323
1622101070000|2021-05-27 07:37:50|3824.5|3824|3823.5|3823|3824.5|3824|3823.5|3823|616
1622101080000|2021-05-27 07:38:00|3823|3822.5|3821.5|3821|3823|3823|3821.5|3820.5|1292
1622101090000|2021-05-27 07:38:10|3822|3821.5|3822.5|3822|3823|3822|3822|3821.5|296
1622101100000|2021-05-27 07:38:20|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822|86
1622101110000|2021-05-27 07:38:30|3824|3823|3824|3823|3824|3823.5|3823.5|3822.5|225
1622101120000|2021-05-27 07:38:40|3823.5|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|353
1622101130000|2021-05-27 07:38:50||3823.5||3824||3824||3823.5|0
1622101140000|2021-05-27 07:39:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|30
1622101150000|2021-05-27 07:39:10|3824.5|3823|3823|3822|3824.5|3823|3823|3822|775
1622101160000|2021-05-27 07:39:20|3822.5|3821.5|3822|3821|3823|3822|3822|3821|2543
1622101170000|2021-05-27 07:39:30|3822.5|3821.5|3821.5|3820.5|3822.5|3822|3821.5|3820.5|2863
1622101180000|2021-05-27 07:39:40|3822|3821|3822.5|3821.5|3822.5|3822|3822|3820.5|1054
1622101190000|2021-05-27 07:39:50|3823|3822|3822|3821.5|3823|3822|3822|3821.5|570
1622101200000|2021-05-27 07:40:00|3821.5|3821|3821.5|3821|3822|3821|3821.5|3820.5|321
1622101210000|2021-05-27 07:40:10|3821|3820.5|3820|3819.5|3821.5|3821|3820|3819.5|781
1622101220000|2021-05-27 07:40:20|3820.5|3820|3821|3820.5|3821|3820.5|3820|3819.5|840
1622101230000|2021-05-27 07:40:30|3821.5|3821|3820.5|3819.5|3821.5|3821|3820|3819.5|1572
1622101240000|2021-05-27 07:40:40|3821|3820|3822.5|3821.5|3822.5|3821.5|3821|3820|0
1622101250000|2021-05-27 07:40:50|3823|3822|3822.5|3822|3823|3822|3822.5|3821.5|0
1622101260000|2021-05-27 07:41:00|3823|3822.5|3823|3822|3823.5|3823|3823|3822|0
1622101270000|2021-05-27 07:41:10|3823.5|3822.5|3823|3822.5|3823.5|3823|3823|3822|122
1622101280000|2021-05-27 07:41:20|3823.5|3823|3824.5|3823.5|3825|3824.5|3823.5|3823|306
1622101290000|2021-05-27 07:41:30|3825|3824|3826|3825.5|3827|3826|3825|3824|366
1622101300000|2021-05-27 07:41:40||3825||3825||3825.5||3825|0
1622101310000|2021-05-27 07:41:50|3825.5|3824.5|3827|3826|3827|3826.5|3825|3824.5|1136
1622101320000|2021-05-27 07:42:00|3826.5|3825.5|3825.5|3824.5|3826.5|3826|3825|3824.5|118
1622101330000|2021-05-27 07:42:10|3825|3824|3824.5|3824|3825.5|3825|3824.5|3824|3799
1622101340000|2021-05-27 07:42:20|3825|3824.5|3825|3824.5|3825|3824.5|3824.5|3823.5|290
1622101350000|2021-05-27 07:42:30|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824|4024
1622101360000|2021-05-27 07:42:40|3824.5|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|157
1622101370000|2021-05-27 07:42:50|3824|3824|3825.5|3824.5|3825.5|3824.5|3824|3823.5|290
1622101380000|2021-05-27 07:43:00|3825|3825|3825|3824.5|3825.5|3825|3825|3824.5|244
1622101390000|2021-05-27 07:43:10|3825.5|3824|3825.5|3824.5|3825.5|3824.5|3824.5|3823.5|292
1622101400000|2021-05-27 07:43:20|3825|3824|3824|3823.5|3825.5|3824.5|3823.5|3822.5|4914
1622101410000|2021-05-27 07:43:30|3823.5|3823|3823|3822|3823.5|3823|3822.5|3821.5|655
1622101420000|2021-05-27 07:43:40||3821.5||3822||3822||3821.5|0
1622101440000|2021-05-27 07:44:00|3822.5|3821.5|3822|3821|3822.5|3821.5|3822|3821|138
1622101450000|2021-05-27 07:44:10|3822.5|3821.5|3823.5|3823|3823.5|3823|3822.5|3821.5|596
1622101460000|2021-05-27 07:44:20|3824|3822.5|3824|3823.5|3824|3823.5|3824|3822.5|342
1622101470000|2021-05-27 07:44:30|3824.5||3824||3824.5||3824||2862
1622101480000|2021-05-27 07:44:40|||||||||200
1622101490000|2021-05-27 07:44:50|3824.5||3824||3824.5||3824||4384
1622101500000|2021-05-27 07:45:00|3823.5|3823|3824|3823.5|3824.5|3823.5|3823.5|3823|1677
1622101510000|2021-05-27 07:45:10|3823.5|3823|3824|3823.5|3824|3823.5|3823.5|3823|106
1622101520000|2021-05-27 07:45:20|||||||||80
1622101530000|2021-05-27 07:45:30|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|486
1622101540000|2021-05-27 07:45:40|3823.5|3823.5|3824|3823.5|3824|3823.5|3823.5|3823.5|0
1622101550000|2021-05-27 07:45:50|3823.5|3823|3823|3822|3823.5|3823|3823|3822|498
1622101560000|2021-05-27 07:46:00|3822.5|3822.5|3822.5|3821.5|3822.5|3822.5|3822.5|3821.5|258
1622101570000|2021-05-27 07:46:10|3822|3821|3819|3818.5|3822|3821|3819|3818.5|1919
1622101580000|2021-05-27 07:46:20|3819.5|3818|3820|3819|3820|3819|3819|3818|1309
1622101590000|2021-05-27 07:46:30|3819.5||3820||3820||3819.5||0
1622101600000|2021-05-27 07:46:40|3820.5|3819.5|3820|3819.5|3820.5|3820|3820|3819.5|1959
1622101610000|2021-05-27 07:46:50|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818|485
1622101620000|2021-05-27 07:47:00|3820|3819|3820|3819.5|3820|3819.5|3820|3819|139
1622101630000|2021-05-27 07:47:10|3819.5|3819|3819.5|3819|3819.5|3819|3818.5|3818|813
1622101640000|2021-05-27 07:47:20|||||||||1
1622101650000|2021-05-27 07:47:30|3819|3818.5|3819|3818|3819|3818.5|3819|3818|104
1622101660000|2021-05-27 07:47:40|3819.5|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|373
1622101670000|2021-05-27 07:47:50|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|503
1622101680000|2021-05-27 07:48:00|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|728
1622101690000|2021-05-27 07:48:10|3818|3817.5|3818|3817|3818|3817.5|3817.5|3817|923
1622101700000|2021-05-27 07:48:20|3817.5|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|59
1622101710000|2021-05-27 07:48:30|3817|3816.5|3816.5|3816|3817|3817|3816.5|3816|275
1622101720000|2021-05-27 07:48:40|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|1448
1622101730000|2021-05-27 07:48:50|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816|962
1622101740000|2021-05-27 07:49:00|3817||3817||3817||3817||0
1622101750000|2021-05-27 07:49:10|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815|678
1622101760000|2021-05-27 07:49:20|3816.5|3815|3816.5|3815.5|3816.5|3816|3816.5|3815|346
1622101770000|2021-05-27 07:49:30||3816||3816||3816||3815.5|200
1622101780000|2021-05-27 07:49:40|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|192
1622101790000|2021-05-27 07:49:50|3816.5|3816|3817|3816|3817|3816.5|3816.5|3815.5|897
1622101800000|2021-05-27 07:50:00|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|266
1622101810000|2021-05-27 07:50:10|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|150
1622101820000|2021-05-27 07:50:20|3816.5|3816|3816|3815.5|3817|3816|3816|3815.5|129
1622101830000|2021-05-27 07:50:30|3815.5|3815|3816.5|3816|3816.5|3816|3815.5|3815|5465
1622101840000|2021-05-27 07:50:40|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|284
1622101850000|2021-05-27 07:50:50|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|0
1622101860000|2021-05-27 07:51:00||3816||3816||3816||3816|77
1622101870000|2021-05-27 07:51:10|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|1431
1622101880000|2021-05-27 07:51:20|||||||||250
1622101900000|2021-05-27 07:51:40|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|1631
1622101910000|2021-05-27 07:51:50|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|1002
1622101920000|2021-05-27 07:52:00|3817.5|3817|3819.5|3819|3819.5|3819|3817.5|3817|1884
1622101930000|2021-05-27 07:52:10|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3817.5|1902
1622101940000|2021-05-27 07:52:20|3818|3817.5|3816|3815.5|3818|3817.5|3816|3815.5|1309
1622101950000|2021-05-27 07:52:30|3816.5|3815|3817|3816.5|3817|3816.5|3816|3815|767
1622101960000|2021-05-27 07:52:40|3817.5|3816|3817|3816.5|3818|3817|3817|3816|1495
1622101970000|2021-05-27 07:52:50|3816.5|3816|3815.5|3815|3816.5|3816.5|3815.5|3815|399
1622101980000|2021-05-27 07:53:00|3815|3814.5|3813|3812|3815|3814.5|3813|3812|4275
1622101990000|2021-05-27 07:53:10|3812.5|3811.5|3810.5|3810|3812.5|3811.5|3810.5|3810|3532
1622102000000|2021-05-27 07:53:20|3810|3809.5|3810|3809.5|3810.5|3810|3809.5|3808.5|6724
1622102010000|2021-05-27 07:53:30|3810.5|3810|3811.5|3811|3811.5|3811|3809.5|3809|5449
1622102020000|2021-05-27 07:53:40|3811|3810.5|3812|3811|3812|3811|3811|3810|548
1622102030000|2021-05-27 07:53:50|3811.5|3810.5|3812|3811.5|3812|3811.5|3811|3810.5|544
1622102040000|2021-05-27 07:54:00|3812.5|3812|3813.5|3812.5|3813.5|3813|3812.5|3812|309
1622102050000|2021-05-27 07:54:10|3814|3813|3814|3813.5|3814|3813.5|3814|3813|654
1622102060000|2021-05-27 07:54:20||3813||3813.5||3813.5||3813|752
1622102070000|2021-05-27 07:54:30|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|765
1622102080000|2021-05-27 07:54:40|3814|3813|3814.5|3813.5|3814.5|3813.5|3813.5|3813|1034
1622102090000|2021-05-27 07:54:50|3815|3814|3815|3814|3815.5|3815|3814.5|3814|1036
1622102100000|2021-05-27 07:55:00|3814.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|0
1622102110000|2021-05-27 07:55:10|3814.5|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|3190
1622102120000|2021-05-27 07:55:20|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813.5|247
1622102130000|2021-05-27 07:55:30|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|673
1622102140000|2021-05-27 07:55:40|3814.5||3814.5||3814.5||3814||10
1622102150000|2021-05-27 07:55:50|3814|3813|3814|3813.5|3814.5|3813.5|3812.5|3812|999
1622102160000|2021-05-27 07:56:00|3814.5||3814.5||3814.5||3814||13
1622102170000|2021-05-27 07:56:10|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|858
1622102180000|2021-05-27 07:56:20|3816|3815|3815.5|3814.5|3816|3815.5|3815.5|3814.5|264
1622102190000|2021-05-27 07:56:30|3816|3815|3816|3815.5|3816|3815.5|3816|3815|538
1622102210000|2021-05-27 07:56:50|||||||||13
1622102220000|2021-05-27 07:57:00|3816.5|3816|3817.5|3817|3817.5|3817|3816.5|3816|1377
1622102230000|2021-05-27 07:57:10|||||||||11
1622102240000|2021-05-27 07:57:20|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|708
1622102250000|2021-05-27 07:57:30|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|249
1622102260000|2021-05-27 07:57:40|3818.5|3817.5|3819|3818|3819|3818|3818|3817|562
1622102270000|2021-05-27 07:57:50|3818.5|3818.5|3819|3818.5|3819|3818.5|3818.5|3818|99
1622102280000|2021-05-27 07:58:00|3819.5|3819|3820.5|3819.5|3821|3820|3819.5|3819|563
1622102290000|2021-05-27 07:58:10|3820|3819|3822|3821|3822|3821|3819.5|3819|1045
1622102300000|2021-05-27 07:58:20|3821.5|3820.5|3822.5|3821.5|3822.5|3821.5|3821|3820.5|1032
1622102310000|2021-05-27 07:58:30|3822|3821|3822|3821.5|3822|3821.5|3822|3821|0
1622102320000|2021-05-27 07:58:40|3822.5|3822|3824.5|3824|3825|3824|3822.5|3822|2106
1622102330000|2021-05-27 07:58:50|3825|3823.5|3824.5|3824|3825.5|3825|3824.5|3823.5|508
1622102340000|2021-05-27 07:59:00|3825||3825||3825||3824.5||34
1622102350000|2021-05-27 07:59:10||3824.5||3824.5||3824.5||3824|0
1622102360000|2021-05-27 07:59:20|3825.5|3824|3825|3824.5|3825.5|3825|3825|3824|97
1622102370000|2021-05-27 07:59:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|468
1622102380000|2021-05-27 07:59:40|3825|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|264
1622102390000|2021-05-27 07:59:50|3826|3825.5|3824.5|3824|3826.5|3825.5|3823|3822|2936
1622102400000|2021-05-27 08:00:00|3825|3824.5|3825.5|3824.5|3827|3826|3825|3824.5|782
1622102410000|2021-05-27 08:00:10|3825|3824|3825.5|3824.5|3826|3825.5|3824.5|3824|1588
1622102420000|2021-05-27 08:00:20|3825|3824|3824.5|3824|3825|3824|3823.5|3823|473
1622102430000|2021-05-27 08:00:30|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1622102440000|2021-05-27 08:00:40|3825|3824|3824.5|3824|3825|3824|3824.5|3824|473
1622102450000|2021-05-27 08:00:50|3825|3824.5|3825.5|3825|3825.5|3825|3824.5|3824|211
1622102460000|2021-05-27 08:01:00|3825|3824.5|3823.5|3823|3825|3824.5|3823.5|3823|609
1622102470000|2021-05-27 08:01:10|3823|3822.5|3823.5|3822.5|3824|3823.5|3822.5|3822|440
1622102480000|2021-05-27 08:01:20|3823|3822|3822|3821|3823|3822|3822|3821|140
1622102490000|2021-05-27 08:01:30|3822.5|3821.5|3823.5|3822.5|3823.5|3823|3822.5|3821|1744
1622102500000|2021-05-27 08:01:40|3823|3822|3823|3822|3823|3822.5|3822.5|3822|922
1622102510000|2021-05-27 08:01:50|3822.5|3822.5|3822|3821|3823|3822.5|3821.5|3820.5|132
1622102520000|2021-05-27 08:02:00|3821.5|3821.5|3823|3822.5|3823|3822.5|3821.5|3821.5|570
1622102530000|2021-05-27 08:02:10|3822.5|3822|3822|3821|3822.5|3822|3821.5|3821|322
1622102540000|2021-05-27 08:02:20|3821.5|3820.5|3820|3819.5|3821.5|3821|3820|3819|303
1622102550000|2021-05-27 08:02:30|3820.5|3820|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|1003
1622102560000|2021-05-27 08:02:40|3820|3819|3819|3818|3820|3819.5|3818.5|3818|210
1622102570000|2021-05-27 08:02:50|3818.5||3819||3819||3818.5||249
1622102580000|2021-05-27 08:03:00|3819.5|3818.5|3821.5|3821|3822|3821.5|3819.5|3818.5|2447
1622102590000|2021-05-27 08:03:10|3822|3820.5|3822|3821|3822|3821.5|3821.5|3820.5|0
1622102600000|2021-05-27 08:03:20|3821.5||3821.5||3822||3821.5||4
1622102610000|2021-05-27 08:03:30|3821|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|565
1622102620000|2021-05-27 08:03:40|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821.5|853
1622102630000|2021-05-27 08:03:50|3823|3822|3823|3822|3823|3822.5|3822.5|3822|362
1622102640000|2021-05-27 08:04:00|3822.5|3822.5|3821.5|3821|3823|3822.5|3821.5|3821|357
1622102650000|2021-05-27 08:04:10|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821.5|341
1622102660000|2021-05-27 08:04:20|3822.5|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|177
1622102670000|2021-05-27 08:04:30|3823|3822|3823|3822|3823|3822|3823|3821.5|0
1622102680000|2021-05-27 08:04:40|3822.5|3822.5|3822.5|3821.5|3823|3822.5|3822|3821.5|1417
1622102690000|2021-05-27 08:04:50|3822|3822|3821.5|3821|3822|3822|3821.5|3820.5|1072
1622102700000|2021-05-27 08:05:00|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|353
1622102710000|2021-05-27 08:05:10|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3820.5|3820|664
1622102720000|2021-05-27 08:05:20|3821|3821|3821.5|3821|3821.5|3821|3821|3821|0
1622102730000|2021-05-27 08:05:30|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|0
1622102740000|2021-05-27 08:05:40|3821|3821|3821|3820.5|3821.5|3821|3821|3820.5|0
1622102750000|2021-05-27 08:05:50|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|0
1622102760000|2021-05-27 08:06:00|3821|3820.5|3821.5|3821|3822|3821.5|3821|3820.5|734
1622102770000|2021-05-27 08:06:10|3821|3819.5|3820.5|3819.5|3821|3820|3820|3819|3889
1622102780000|2021-05-27 08:06:20|3821|3820|3821|3820|3821|3820|3821|3819.5|373
1622102790000|2021-05-27 08:06:30|3820.5||3820.5||3821||3820.5||106
1622102800000|2021-05-27 08:06:40|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|471
1622102810000|2021-05-27 08:06:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|368
1622102820000|2021-05-27 08:07:00|3819|3818|3817.5|3817|3819|3818|3817.5|3817|225
1622102830000|2021-05-27 08:07:10|3818|3816.5|3818|3817.5|3818|3817.5|3818|3816.5|667
1622102840000|2021-05-27 08:07:20|3817.5|3817|3817.5|3817|3817.5|3817.5|3817.5|3817|593
1622102850000|2021-05-27 08:07:30|3817|3816.5|3818|3817.5|3818|3817.5|3817|3816.5|485
1622102860000|2021-05-27 08:07:40|3818.5|3818|3819.5|3818.5|3819.5|3818.5|3818|3818|1111
1622102870000|2021-05-27 08:07:50|3819||3819||3819.5||3819||3
1622102880000|2021-05-27 08:08:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|140
1622102890000|2021-05-27 08:08:10|3819|3818.5|3820|3819.5|3820|3819.5|3819|3818.5|982
1622102900000|2021-05-27 08:08:20|3820.5|3820|3820.5|3820|3821|3820.5|3820.5|3820|422
1622102910000|2021-05-27 08:08:30|3821|3819.5|3821|3820|3821|3820|3819|3818.5|1460
1622102920000|2021-05-27 08:08:40|3820.5||3821||3821||3820.5||0
1622102930000|2021-05-27 08:08:50|3820.5|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|392
1622102940000|2021-05-27 08:09:00|3821|3820.5|3819|3818.5|3821|3820.5|3819|3818.5|600
1622102950000|2021-05-27 08:09:10|3818.5|3818|3817.5|3817|3818.5|3818.5|3817|3816.5|861
1622102960000|2021-05-27 08:09:20|3818||3818||3818||3818||3
1622102970000|2021-05-27 08:09:30|3818.5|3817.5|3819|3818|3819|3818.5|3818.5|3817.5|330
1622102980000|2021-05-27 08:09:40|3819.5|3818.5|3819.5|3819|3819.5|3819|3819|3818|659
1622102990000|2021-05-27 08:09:50|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|0
1622103000000|2021-05-27 08:10:00|3819.5|3819|3819.5|3818.5|3820.5|3820|3819|3818.5|2391
1622103010000|2021-05-27 08:10:10|3820||3819.5||3820||3819.5||0
1622103020000|2021-05-27 08:10:20|3820|3819|3820.5|3820|3821|3820|3819.5|3819|463
1622103030000|2021-05-27 08:10:30||3819.5||3820||3820||3819.5|0
1622103050000|2021-05-27 08:10:50|||||||||200
1622103060000|2021-05-27 08:11:00|3820|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|1271
1622103070000|2021-05-27 08:11:10|3820|3819.5|3822|3821.5|3822|3821.5|3820|3819.5|1199
1622103080000|2021-05-27 08:11:20|3822.5|3822|3821.5|3821|3822.5|3822|3821.5|3820.5|662
1622103090000|2021-05-27 08:11:30|3821|3820.5|3822|3821.5|3822|3821.5|3821|3820.5|0
1622103100000|2021-05-27 08:11:40||3821||3821.5||3821.5||3821|60
1622103110000|2021-05-27 08:11:50|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|279
1622103120000|2021-05-27 08:12:00|3822.5|3822|3822.5|3822|3822.5|3822|3822|3822|950
1622103130000|2021-05-27 08:12:10|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|4737
1622103140000|2021-05-27 08:12:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|70
1622103150000|2021-05-27 08:12:30|3823.5|3823|3823.5|3823|3823.5|3823|3823|3822.5|5752
1622103160000|2021-05-27 08:12:40|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|967
1622103170000|2021-05-27 08:12:50|3823||3822.5||3823||3822.5||122
1622103180000|2021-05-27 08:13:00|||||||||13
1622103190000|2021-05-27 08:13:10|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|92
1622103200000|2021-05-27 08:13:20||3823||3823||3823||3823|0
1622103210000|2021-05-27 08:13:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|552
1622103220000|2021-05-27 08:13:40|3823.5|3823|3823.5|3823|3824|3823.5|3823.5|3823|795
1622103230000|2021-05-27 08:13:50|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823|1618
1622103240000|2021-05-27 08:14:00|3824|3823.5|3824.5|3824|3825|3824|3824|3823.5|749
1622103250000|2021-05-27 08:14:10|3825||3825||3825||3824.5||5
1622103260000|2021-05-27 08:14:20|3824.5|3824.5|3825|3824.5|3825.5|3824.5|3824.5|3824.5|531
1622103270000|2021-05-27 08:14:30|||||||||2
1622103280000|2021-05-27 08:14:40|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|932
1622103290000|2021-05-27 08:14:50|3824.5|3824|3825.5|3824.5|3825.5|3824.5|3824.5|3824|600
1622103300000|2021-05-27 08:15:00|3825|3825|3825.5|3825|3825.5|3825|3825|3825|20
1622103310000|2021-05-27 08:15:10|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|151
1622103320000|2021-05-27 08:15:20|3825.5|3825|3825.5|3825|3826|3825.5|3825.5|3825|892
1622103350000|2021-05-27 08:15:50|3825|3824.5|3825|3824.5|3825|3824.5|3824.5|3824|850
1622103360000|2021-05-27 08:16:00|3824.5|3824|3825|3824.5|3825|3824.5|3824|3823.5|350
1622103370000|2021-05-27 08:16:10|3825.5|3824|3825.5|3825|3825.5|3825|3825.5|3824|769
1622103380000|2021-05-27 08:16:20|3825|3824.5|3823.5|3823|3825|3824.5|3823.5|3823|236
1622103390000|2021-05-27 08:16:30|3824|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|232
1622103400000|2021-05-27 08:16:40|||||||||358
1622103410000|2021-05-27 08:16:50|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3822.5|3822|452
1622103420000|2021-05-27 08:17:00|3823|3823|3823.5|3823|3823.5|3823|3823|3822|69
1622103430000|2021-05-27 08:17:10|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|287
1622103440000|2021-05-27 08:17:20|3823.5|3823|3824.5|3823.5|3824.5|3824|3823.5|3823|1445
1622103450000|2021-05-27 08:17:30||3824||3824||3824||3824|0
1622103460000|2021-05-27 08:17:40|3824|3823.5|3824|3823.5|3824|3823.5|3823.5|3823|488
1622103470000|2021-05-27 08:17:50|3823.5|3823|3823.5|3823|3823.5|3823|3823|3822.5|330
1622103480000|2021-05-27 08:18:00|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|0
1622103500000|2021-05-27 08:18:20|3823.5|3823|3822.5|3822|3823.5|3823|3821.5|3821|4613
1622103510000|2021-05-27 08:18:30|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|394
1622103520000|2021-05-27 08:18:40|3823.5|3823|3822|3821.5|3823.5|3823|3822|3821|1118
1622103530000|2021-05-27 08:18:50|3822.5|3821|3822.5|3822|3822.5|3822|3822.5|3821|20
1622103540000|2021-05-27 08:19:00|3823|3821.5|3823|3822|3823|3822.5|3822.5|3821.5|618
1622103550000|2021-05-27 08:19:10|3822.5|3822.5|3822|3821|3822.5|3822.5|3821.5|3821|764
1622103560000|2021-05-27 08:19:20|3821.5||3821.5||3821.5||3821.5||0
1622103570000|2021-05-27 08:19:30|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|568
1622103580000|2021-05-27 08:19:40|3822.5||3822||3822.5||3822||0
1622103590000|2021-05-27 08:19:50|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|747
1622103600000|2021-05-27 08:20:00|3823.5||3823.5||3823.5||3823||0
1622103610000|2021-05-27 08:20:10|3823||3823||3823||3823||0
1622103620000|2021-05-27 08:20:20|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|290
1622103630000|2021-05-27 08:20:30|||||||||70
1622103640000|2021-05-27 08:20:40|3822|3821.5|3823|3822.5|3823|3822.5|3822|3821.5|648
1622103660000|2021-05-27 08:21:00|3823.5|3823|3823.5|3823|3824|3823|3823.5|3822.5|235
1622103680000|2021-05-27 08:21:20|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|544
1622103690000|2021-05-27 08:21:30|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|1023
1622103700000|2021-05-27 08:21:40|3825.5|3825|3825.5|3825|3826|3825|3825.5|3825|0
1622103710000|2021-05-27 08:21:50|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|259
1622103720000|2021-05-27 08:22:00|||||||||2
1622103730000|2021-05-27 08:22:10|3824.5|3824|3824|3823|3824.5|3824|3824|3823|826
1622103740000|2021-05-27 08:22:20|3824.5|3823.5|3825|3824.5|3825|3824.5|3824.5|3823|598
1622103750000|2021-05-27 08:22:30|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824.5|370
1622103760000|2021-05-27 08:22:40|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|1212
1622103770000|2021-05-27 08:22:50|||||||||156
1622103780000|2021-05-27 08:23:00|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|879
1622103790000|2021-05-27 08:23:10|3825.5|3825|3826|3825.5|3826|3825.5|3825.5|3825|640
1622103800000|2021-05-27 08:23:20|3825.5|3825|3825.5|3825|3826|3825|3825.5|3825|587
1622103810000|2021-05-27 08:23:30|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824|750
1622103820000|2021-05-27 08:23:40|3824.5|3824|3824.5|3824|3825|3824.5|3824|3823|726
1622103830000|2021-05-27 08:23:50|3825|3824.5|3825|3824|3825|3824.5|3825|3824|224
1622103840000|2021-05-27 08:24:00|3825.5|3824.5|3826|3825.5|3826|3825.5|3825.5|3824|1510
1622103860000|2021-05-27 08:24:20|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|1529
1622103870000|2021-05-27 08:24:30|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|556
1622103880000|2021-05-27 08:24:40|||||||||5
1622103890000|2021-05-27 08:24:50|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3825.5|1283
1622103900000|2021-05-27 08:25:00|3827.5|3827|3827.5|3827|3828|3827.5|3827.5|3826.5|164
1622103910000|2021-05-27 08:25:10|3827|3826.5|3826|3825.5|3827|3826.5|3826|3825.5|1929
1622103920000|2021-05-27 08:25:20|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3825.5|20
1622103930000|2021-05-27 08:25:30|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|291
1622103940000|2021-05-27 08:25:40|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|0
1622103950000|2021-05-27 08:25:50|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|1953
1622103960000|2021-05-27 08:26:00|3825|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|710
1622103970000|2021-05-27 08:26:10|3825|3824.5|3825|3824|3825|3824.5|3824.5|3823.5|195
1622103980000|2021-05-27 08:26:20||3824.5||3824.5||3824.5||3824.5|3
1622103990000|2021-05-27 08:26:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|273
1622104000000|2021-05-27 08:26:40||3824.5||3825||3825||3824.5|487
1622104010000|2021-05-27 08:26:50|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|40
1622104020000|2021-05-27 08:27:00|3824.5|3824|3823.5|3823|3824.5|3824|3823.5|3823|804
1622104030000|2021-05-27 08:27:10|3824|3822.5|3822.5|3822|3824|3823.5|3822.5|3822|1290
1622104040000|2021-05-27 08:27:20|3823|3822.5|3823|3822|3823|3822.5|3822.5|3822|215
1622104050000|2021-05-27 08:27:30|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822.5|393
1622104060000|2021-05-27 08:27:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|397
1622104080000|2021-05-27 08:28:00|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|1086
1622104090000|2021-05-27 08:28:10|3823|3821.5|3823|3822.5|3823|3822.5|3823|3821.5|870
1622104110000|2021-05-27 08:28:30|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|679
1622104130000|2021-05-27 08:28:50|3824|3823.5|3824|3823|3824|3823.5|3824|3823|305
1622104140000|2021-05-27 08:29:00||3823.5||3823.5||3823.5||3823|0
1622104160000|2021-05-27 08:29:20|||||||||854
1622104170000|2021-05-27 08:29:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3823.5|377
1622104180000|2021-05-27 08:29:40|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|568
1622104200000|2021-05-27 08:30:00|3824.5|3824|3824.5|3823.5|3824.5|3824|3823.5|3822.5|1355
1622104210000|2021-05-27 08:30:10|3824|3824|3823.5|3823|3824|3824|3823.5|3823|219
1622104220000|2021-05-27 08:30:20|||||||||10
1622104240000|2021-05-27 08:30:40|3823|3822.5|3823.5|3823|3823.5|3823|3823|3822|347
1622104260000|2021-05-27 08:31:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|563
1622104280000|2021-05-27 08:31:20|3824.5|3824|3824.5|3824|3825|3824.5|3824.5|3824|856
1622104290000|2021-05-27 08:31:30|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|923
1622104300000|2021-05-27 08:31:40|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824.5|516
1622104320000|2021-05-27 08:32:00|3824.5|3824|3823.5|3823|3824.5|3824|3823.5|3822.5|271
1622104330000|2021-05-27 08:32:10|||||||||522
1622104340000|2021-05-27 08:32:20||3822.5||3823||3823||3822.5|5
1622104350000|2021-05-27 08:32:30|3823|3822.5|3823|3822.5|3823|3823|3823|3822|5
1622104360000|2021-05-27 08:32:40|3822.5|3822|3823|3822|3823|3822.5|3822|3821.5|1169
1622104370000|2021-05-27 08:32:50||3822.5||3822.5||3822.5||3822|111
1622104380000|2021-05-27 08:33:00|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3822.5|414
1622104410000|2021-05-27 08:33:30|3824|3823.5|3822|3821.5|3824|3823.5|3822|3821.5|1411
1622104420000|2021-05-27 08:33:40|3821.5|3821|3821|3820.5|3822|3821.5|3821|3820.5|1515
1622104430000|2021-05-27 08:33:50|3820.5|3820|3821.5|3820.5|3821.5|3821|3820.5|3820|514
1622104440000|2021-05-27 08:34:00|3822|3821|3821.5|3821|3822|3821.5|3821.5|3821|445
1622104460000|2021-05-27 08:34:20|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|583
1622104470000|2021-05-27 08:34:30|3822|3820.5|3821.5|3821|3822|3821|3821.5|3820.5|736
1622104480000|2021-05-27 08:34:40|3822||3821.5||3822||3821.5||0
1622104490000|2021-05-27 08:34:50|3822|3821.5|3823|3822|3823|3822|3821.5|3821|2152
1622104500000|2021-05-27 08:35:00|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821|127
1622104510000|2021-05-27 08:35:10|||||||||200
1622104520000|2021-05-27 08:35:20|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|130
1622104530000|2021-05-27 08:35:30|3822|3821|3821.5|3821|3822|3821|3821.5|3821|1508
1622104540000|2021-05-27 08:35:40|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820|92
1622104550000|2021-05-27 08:35:50|3821||3821||3821||3821||0
1622104560000|2021-05-27 08:36:00|3820.5|3820|3821|3820|3821|3820|3820.5|3820|911
1622104570000|2021-05-27 08:36:10|3820.5|3820.5|3820.5|3820|3820.5|3820.5|3820.5|3820|108
1622104580000|2021-05-27 08:36:20|3821|3819.5|3820.5|3820|3821|3820|3820|3819.5|1248
1622104590000|2021-05-27 08:36:30|3821|3819.5|3819.5|3818.5|3821|3819.5|3819.5|3818.5|172
1622104600000|2021-05-27 08:36:40|3819|3819|3818|3817.5|3819|3819|3818|3817.5|929
1622104610000|2021-05-27 08:36:50|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3817.5|1101
1622104620000|2021-05-27 08:37:00|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|773
1622104630000|2021-05-27 08:37:10|||||||||259
1622104640000|2021-05-27 08:37:20|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|236
1622104650000|2021-05-27 08:37:30|3820|3819.5|3819|3818.5|3820|3819.5|3818.5|3818|764
1622104670000|2021-05-27 08:37:50|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|150
1622104680000|2021-05-27 08:38:00|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|185
1622104690000|2021-05-27 08:38:10|3819.5|3819|3820|3819.5|3820|3819.5|3819|3818.5|1043
1622104700000|2021-05-27 08:38:20|3819.5|3819|3819.5|3818.5|3820|3819.5|3819.5|3818.5|622
1622104720000|2021-05-27 08:38:40|3819|3818|3818.5|3818|3819|3818|3818.5|3818|638
1622104730000|2021-05-27 08:38:50|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|142
1622104740000|2021-05-27 08:39:00|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|255
1622104750000|2021-05-27 08:39:10|3817.5|3817.5|3816.5|3816|3818|3817.5|3816.5|3816|1963
1622104760000|2021-05-27 08:39:20|3817|3815.5|3817|3816.5|3817|3816.5|3817|3815.5|613
1622104770000|2021-05-27 08:39:30|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|79
1622104780000|2021-05-27 08:39:40|3818|3817.5|3819|3818.5|3819|3818.5|3818|3817.5|2201
1622104800000|2021-05-27 08:40:00|3818.5|3818|3819.5|3819|3820|3819|3818.5|3818|1235
1622104810000|2021-05-27 08:40:10|3820|3818.5|3820|3819.5|3820|3819.5|3820|3818.5|25
1622104820000|2021-05-27 08:40:20||3819||3819.5||3819.5||3819|0
1622104830000|2021-05-27 08:40:30|3820.5|3820|3820|3819.5|3820.5|3820|3819.5|3819|4133
1622104840000|2021-05-27 08:40:40|3820.5|3819|3821.5|3820.5|3821.5|3821|3820.5|3819|1025
1622104850000|2021-05-27 08:40:50|3821||3821||3821||3821||10
1622104860000|2021-05-27 08:41:00|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|779
1622104870000|2021-05-27 08:41:10|3822.5|3821|3823|3822.5|3824|3823.5|3822.5|3821|1657
1622104880000|2021-05-27 08:41:20|3822.5|3822|3822|3821|3822.5|3822|3821.5|3821|832
1622104890000|2021-05-27 08:41:30|3822.5|3821.5|3823|3822.5|3823.5|3822.5|3822.5|3821.5|180
1622104900000|2021-05-27 08:41:40|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|600
1622104910000|2021-05-27 08:41:50|3822.5|3822|3822|3821|3822.5|3822|3822|3821|244
1622104920000|2021-05-27 08:42:00|3821.5|3821.5|3823.5|3823|3823.5|3823|3821.5|3821|1798
1622104930000|2021-05-27 08:42:10|3824|3822.5|3824|3823.5|3824.5|3823.5|3824|3822.5|248
1622104940000|2021-05-27 08:42:20|3824.5|3824|3823|3822.5|3824.5|3824|3823|3822|809
1622104950000|2021-05-27 08:42:30|3822.5|3822|3823|3822|3823|3822|3822|3821.5|324
1622104960000|2021-05-27 08:42:40|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|154
1622104970000|2021-05-27 08:42:50|3821.5|3821|3821.5|3821|3822|3821.5|3821.5|3821|1528
1622104980000|2021-05-27 08:43:00|||||||||2
1622104990000|2021-05-27 08:43:10|3822|3821.5|3822|3821|3822|3821.5|3822|3821|0
1622105000000|2021-05-27 08:43:20|3821.5|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|397
1622105010000|2021-05-27 08:43:30|3822.5|3821|3823|3822.5|3823|3822.5|3822.5|3821|585
1622105020000|2021-05-27 08:43:40|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|525
1622105030000|2021-05-27 08:43:50|||||||||52
1622105040000|2021-05-27 08:44:00|3822.5|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|1011
1622105050000|2021-05-27 08:44:10||3823||3823||3823||3823|33
1622105070000|2021-05-27 08:44:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|232
1622105080000|2021-05-27 08:44:40|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|559
1622105090000|2021-05-27 08:44:50|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|163
1622105100000|2021-05-27 08:45:00|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821|831
1622105110000|2021-05-27 08:45:10|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|256
1622105120000|2021-05-27 08:45:20||3821||3821||3821.5||3821|13
1622105130000|2021-05-27 08:45:30||3821.5||3821.5||3821.5||3821.5|14
1622105140000|2021-05-27 08:45:40|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|440
1622105150000|2021-05-27 08:45:50|3821|3820.5|3822|3821.5|3822|3821.5|3821|3820.5|2416
1622105160000|2021-05-27 08:46:00|3821.5|3821|3821.5|3820.5|3822|3821|3821|3820.5|1262
1622105170000|2021-05-27 08:46:10||3821||3821||3821||3821|0
1622105180000|2021-05-27 08:46:20|3821|3820.5|3820|3819.5|3821|3820.5|3820|3819.5|339
1622105190000|2021-05-27 08:46:30|3820.5|3820|3821|3820.5|3821|3820.5|3820.5|3820|238
1622105210000|2021-05-27 08:46:50|3820.5|3820|3819.5|3819|3820.5|3820|3819.5|3818.5|635
1622105220000|2021-05-27 08:47:00|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|20
1622105230000|2021-05-27 08:47:10|3819|3819|3818.5|3818|3819|3819|3818.5|3818|420
1622105240000|2021-05-27 08:47:20|3818|3817.5|3818.5|3817.5|3818.5|3818|3818|3817.5|908
1622105250000|2021-05-27 08:47:30|3818||3818||3818||3818||6
1622105260000|2021-05-27 08:47:40|||||||||30
1622105270000|2021-05-27 08:47:50|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|979
1622105280000|2021-05-27 08:48:00|3817.5|3816|3817.5|3817|3817.5|3817|3817.5|3816|1018
1622105290000|2021-05-27 08:48:10|3818|3816.5|3818|3817.5|3818|3817.5|3818|3816.5|2232
1622105300000|2021-05-27 08:48:20|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|1029
1622105310000|2021-05-27 08:48:30|||||||||33
1622105320000|2021-05-27 08:48:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|335
1622105340000|2021-05-27 08:49:00|||||||||50
1622105350000|2021-05-27 08:49:10|3818|3817.5|3817|3816|3818|3817.5|3817|3816|1612
1622105360000|2021-05-27 08:49:20|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|70
1622105370000|2021-05-27 08:49:30|3817.5|3817|3819|3818.5|3819|3818.5|3817.5|3816.5|1774
1622105380000|2021-05-27 08:49:40|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|32
1622105390000|2021-05-27 08:49:50|||||||||58
1622105400000|2021-05-27 08:50:00|3819.5|3819|3818.5|3818|3819.5|3819|3818.5|3818|1328
1622105410000|2021-05-27 08:50:10|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|203
1622105420000|2021-05-27 08:50:20|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|100
1622105430000|2021-05-27 08:50:30|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|162
1622105440000|2021-05-27 08:50:40|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|166
1622105460000|2021-05-27 08:51:00|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|737
1622105470000|2021-05-27 08:51:10|3818.5|3818|3818|3817.5|3819|3818|3818|3817|690
1622105490000|2021-05-27 08:51:30|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|2
1622105510000|2021-05-27 08:51:50|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|530
1622105520000|2021-05-27 08:52:00|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|141
1622105530000|2021-05-27 08:52:10|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|465
1622105540000|2021-05-27 08:52:20|3818.5|3818|3819|3818|3819.5|3819|3818.5|3818|1137
1622105550000|2021-05-27 08:52:30|3818.5|3818.5|3819|3818.5|3819.5|3819|3818.5|3818.5|347
1622105580000|2021-05-27 08:53:00|3818.5|3818|3818.5|3818|3819|3818|3818.5|3818|258
1622105590000|2021-05-27 08:53:10|3818|3817.5|3818|3817.5|3818|3818|3818|3817.5|1887
1622105600000|2021-05-27 08:53:20|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|487
1622105610000|2021-05-27 08:53:30|3817.5||3817.5||3818||3817.5||0
1622105620000|2021-05-27 08:53:40|3818|3817.5|3818|3817|3818|3817.5|3817.5|3817|202
1622105630000|2021-05-27 08:53:50|3818.5|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|1460
1622105640000|2021-05-27 08:54:00|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|872
1622105650000|2021-05-27 08:54:10|3819|3818|3819|3818|3819|3818.5|3818.5|3818|69
1622105660000|2021-05-27 08:54:20|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819.5|3818.5|356
1622105670000|2021-05-27 08:54:30||3819||3819||3819||3819|81
1622105680000|2021-05-27 08:54:40|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|97
1622105690000|2021-05-27 08:54:50|3819|3819|3819|3818.5|3819.5|3819|3819|3818.5|1
1622105700000|2021-05-27 08:55:00|3819.5|3819|3819|3818.5|3820|3819|3819|3818.5|1101
1622105710000|2021-05-27 08:55:10|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|352
1622105720000|2021-05-27 08:55:20|3819|3818.5|3818.5|3817.5|3819|3818.5|3818|3817.5|903
1622105730000|2021-05-27 08:55:30|3818||3818||3818||3818||0
1622105740000|2021-05-27 08:55:40|3818.5|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|35
1622105750000|2021-05-27 08:55:50|3819|3818|3819|3818.5|3819.5|3819|3819|3818|970
1622105760000|2021-05-27 08:56:00|3818.5|3818|3819.5|3818.5|3819.5|3818.5|3818|3817.5|53
1622105770000|2021-05-27 08:56:10|3820|3819|3820|3819|3820|3819.5|3819.5|3818.5|393
1622105780000|2021-05-27 08:56:20|3819.5|3819.5|3820|3819.5|3820|3819.5|3819.5|3819.5|0
1622105790000|2021-05-27 08:56:30|3819.5|3819|3819.5|3819|3820|3819.5|3819.5|3819|310
1622105810000|2021-05-27 08:56:50|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|50
1622105830000|2021-05-27 08:57:10|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|333
1622105840000|2021-05-27 08:57:20|3820|3819.5|3820.5|3820|3821|3820.5|3820|3819.5|1680
1622105850000|2021-05-27 08:57:30|||||||||15
1622105880000|2021-05-27 08:58:00|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|466
1622105890000|2021-05-27 08:58:10|3820.5|3820|3821.5|3821|3821.5|3821|3820|3819.5|1196
1622105900000|2021-05-27 08:58:20|3822|3821.5|3822|3821|3822|3821.5|3822|3821|292
1622105910000|2021-05-27 08:58:30|3822.5|3821.5|3822.5|3821.5|3823|3822|3822.5|3821.5|744
1622105920000|2021-05-27 08:58:40|3822|3822|3823|3822.5|3823|3822.5|3822|3822|459
1622105930000|2021-05-27 08:58:50|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|759
1622105940000|2021-05-27 08:59:00|3823.5|3823|3824.5|3824|3824.5|3824|3823.5|3823|1435
1622105950000|2021-05-27 08:59:10|3825|3823.5|3824.5|3823.5|3825|3824|3823.5|3823|2116
1622105960000|2021-05-27 08:59:20|3824|3824|3824.5|3824|3824.5|3824|3824|3824|544
1622105970000|2021-05-27 08:59:30|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|82
1622105990000|2021-05-27 08:59:50|3824|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|587
1622106000000|2021-05-27 09:00:00|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|539
1622106010000|2021-05-27 09:00:10|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|657
1622106020000|2021-05-27 09:00:20|3826|3825.5|3827|3826|3827|3826|3825.5|3825|739
1622106030000|2021-05-27 09:00:30|3827.5|3826.5|3827|3826.5|3828.5|3827.5|3827|3826.5|1087
1622106050000|2021-05-27 09:00:50|3826.5|3826|3825.5|3825|3827|3826|3825.5|3825|1149
1622106060000|2021-05-27 09:01:00|3825|3824.5|3825|3824|3825|3824.5|3824.5|3824|815
1622106070000|2021-05-27 09:01:10|3825.5|3824.5|3825.5|3824.5|3825.5|3825|3825.5|3824|462
1622106080000|2021-05-27 09:01:20|3826|3825|3826|3825.5|3826|3825.5|3826|3825|269
1622106090000|2021-05-27 09:01:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|136
1622106100000|2021-05-27 09:01:40|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824|186
1622106110000|2021-05-27 09:01:50|3824.5|3824|3824.5|3824|3825|3824.5|3824.5|3824|701
1622106120000|2021-05-27 09:02:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|415
1622106130000|2021-05-27 09:02:10|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|89
1622106140000|2021-05-27 09:02:20|3824.5|3824|3825|3824|3825|3824|3824.5|3824|0
1622106150000|2021-05-27 09:02:30|3824.5|3824.5|3825|3824.5|3825|3824.5|3824.5|3824|100
1622106160000|2021-05-27 09:02:40|3824.5|3824|3824.5|3824|3825|3824|3824.5|3824|0
1622106180000|2021-05-27 09:03:00|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|118
1622106190000|2021-05-27 09:03:10|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|386
1622106200000|2021-05-27 09:03:20|3825|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|982
1622106220000|2021-05-27 09:03:40|3826|3825.5|3826|3825|3826|3825.5|3825.5|3825|880
1622106230000|2021-05-27 09:03:50|3825.5|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|1142
1622106240000|2021-05-27 09:04:00|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|320
1622106250000|2021-05-27 09:04:10|3826||3825.5||3826||3825.5||1
1622106260000|2021-05-27 09:04:20|3825|3824.5|3825.5|3825|3825.5|3825|3824.5|3824|1564
1622106270000|2021-05-27 09:04:30|3826|3825.5|3826|3825.5|3826|3825.5|3825.5|3825|1368
1622106280000|2021-05-27 09:04:40|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825|677
1622106290000|2021-05-27 09:04:50|3825.5|3825|3826|3825.5|3826|3825.5|3825.5|3825|190
1622106310000|2021-05-27 09:05:10|3826.5|3826|3825.5|3825|3826.5|3826|3825.5|3824.5|660
1622106320000|2021-05-27 09:05:20|3826|3825.5|3824|3823.5|3826.5|3825.5|3824|3823.5|1733
1622106330000|2021-05-27 09:05:30|3823.5|3823|3823.5|3823|3824|3823|3822.5|3822|485
1622106340000|2021-05-27 09:05:40|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|302
1622106350000|2021-05-27 09:05:50|3823||3823||3823||3823||0
1622106360000|2021-05-27 09:06:00|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3821.5|509
1622106370000|2021-05-27 09:06:10|3822|3821.5|3822|3821|3822|3822|3822|3821|11
1622106390000|2021-05-27 09:06:30|3822.5|3821.5|3822|3821.5|3822.5|3822|3822|3821.5|534
1622106400000|2021-05-27 09:06:40||3821||3821.5||3821.5||3821|104
1622106420000|2021-05-27 09:07:00|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|457
1622106430000|2021-05-27 09:07:10|||||||||100
1622106440000|2021-05-27 09:07:20|3821|3820.5|3822|3821.5|3822|3821.5|3821|3820.5|1027
1622106450000|2021-05-27 09:07:30|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3821.5|623
1622106460000|2021-05-27 09:07:40|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821|335
1622106470000|2021-05-27 09:07:50|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|147
1622106480000|2021-05-27 09:08:00|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|89
1622106490000|2021-05-27 09:08:10|3823.5|3823|3822|3821.5|3823.5|3823|3822|3821.5|2319
1622106500000|2021-05-27 09:08:20|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|93
1622106510000|2021-05-27 09:08:30|3823|3822.5|3824|3823|3824.5|3823.5|3823|3822.5|1059
1622106520000|2021-05-27 09:08:40|3823.5|3822.5|3823|3822|3823.5|3822.5|3822.5|3822|235
1622106530000|2021-05-27 09:08:50|3822.5||3822.5||3823||3822.5||0
1622106540000|2021-05-27 09:09:00|3823|3821.5|3822|3821.5|3823|3821.5|3822|3821|284
1622106550000|2021-05-27 09:09:10||3821||3821||3821||3821|0
1622106560000|2021-05-27 09:09:20|3821.5|3821.5|3822|3821|3822|3821.5|3821|3820.5|58
1622106570000|2021-05-27 09:09:30|3821.5||3821.5||3822||3821.5||0
1622106580000|2021-05-27 09:09:40|3822|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|143
1622106600000|2021-05-27 09:10:00|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|172
1622106610000|2021-05-27 09:10:10|3823|3822|3822|3821|3823.5|3822|3822|3821|1807
1622106620000|2021-05-27 09:10:20|3821.5|3821.5|3822|3821.5|3822|3821.5|3821.5|3821.5|113
1622106630000|2021-05-27 09:10:30|3822.5|3822|3823|3822|3823|3822.5|3822.5|3822|184
1622106640000|2021-05-27 09:10:40|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822.5|14
1622106650000|2021-05-27 09:10:50|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|231
1622106660000|2021-05-27 09:11:00||3822||3822||3822||3822|245
1622106670000|2021-05-27 09:11:10|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822.5|50
1622106690000|2021-05-27 09:11:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|336
1622106700000|2021-05-27 09:11:40|3824.5||3824||3824.5||3824||996
1622106710000|2021-05-27 09:11:50|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|264
1622106730000|2021-05-27 09:12:10|3823.5|3823|3825|3824.5|3825.5|3825|3823.5|3823|1642
1622106740000|2021-05-27 09:12:20|3824.5|3824|3824.5|3824|3825|3824|3824.5|3824|146
1622106750000|2021-05-27 09:12:30|3824|3823.5|3824|3823|3824|3823.5|3824|3823|492
1622106760000|2021-05-27 09:12:40|3823.5|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|0
1622106770000|2021-05-27 09:12:50|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|86
1622106780000|2021-05-27 09:13:00|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3824|753
1622106790000|2021-05-27 09:13:10|3825.5|3825|3825|3824|3825.5|3825|3824.5|3824|141
1622106800000|2021-05-27 09:13:20|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|77
1622106810000|2021-05-27 09:13:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|81
1622106820000|2021-05-27 09:13:40|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|139
1622106840000|2021-05-27 09:14:00|||||||||341
1622106850000|2021-05-27 09:14:10|||||||||120
1622106860000|2021-05-27 09:14:20|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|75
1622106880000|2021-05-27 09:14:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|893
1622106900000|2021-05-27 09:15:00|3825.5|3825|3826|3825.5|3826|3825.5|3825.5|3825|693
1622106910000|2021-05-27 09:15:10|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|534
1622106920000|2021-05-27 09:15:20|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826|1317
1622106940000|2021-05-27 09:15:40|3828|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|541
1622106950000|2021-05-27 09:15:50|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|208
1622106960000|2021-05-27 09:16:00|3827.5|3827|3828|3827|3828|3827.5|3827.5|3827|431
1622106970000|2021-05-27 09:16:10|3827.5|3826.5|3827|3826.5|3827.5|3827|3827|3826.5|1176
1622106980000|2021-05-27 09:16:20|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|111
1622106990000|2021-05-27 09:16:30|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|305
1622107000000|2021-05-27 09:16:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|1146
1622107010000|2021-05-27 09:16:50|3826.5|3826|3828|3827|3828|3827.5|3826.5|3826|2946
1622107020000|2021-05-27 09:17:00|3827.5|3827.5|3828|3827.5|3828|3827.5|3827.5|3827|491
1622107030000|2021-05-27 09:17:10|3827.5|3827|3828|3827.5|3828.5|3827.5|3827.5|3827|193
1622107060000|2021-05-27 09:17:40|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|453
1622107070000|2021-05-27 09:17:50|3828|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|0
1622107090000|2021-05-27 09:18:10|3829|3828.5|3829.5|3829|3830|3829|3829|3828.5|2324
1622107100000|2021-05-27 09:18:20|3829|3828.5|3829|3828|3829.5|3829|3828.5|3828|1196
1622107110000|2021-05-27 09:18:30|3828.5|3827.5|3828|3827.5|3829|3828|3828|3827.5|195
1622107120000|2021-05-27 09:18:40|3828.5|3828|3829|3828|3829|3828|3828.5|3828|538
1622107130000|2021-05-27 09:18:50|3828.5|3828.5|3828.5|3828|3829|3828.5|3828.5|3827.5|170
1622107140000|2021-05-27 09:19:00|3829|3827.5|3828|3827.5|3829|3827.5|3828|3827|363
1622107150000|2021-05-27 09:19:10|3828.5|3827|3828.5|3827.5|3828.5|3827.5|3828.5|3827|343
1622107160000|2021-05-27 09:19:20|3828|3827|3828|3827|3828|3827.5|3828|3827|0
1622107170000|2021-05-27 09:19:30|3828.5|3827.5|3827|3826.5|3828.5|3828|3827|3826|25
1622107180000|2021-05-27 09:19:40|3827.5|3827|3828.5|3827.5|3828.5|3828|3827|3826.5|601
1622107190000|2021-05-27 09:19:50|3829|3828|3828.5|3828|3829|3828|3828.5|3828|0
1622107200000|2021-05-27 09:20:00|3829||3828.5||3829||3828.5||0
1622107210000|2021-05-27 09:20:10|3829|3828.5|3830.5|3830|3831|3830|3829|3828|2171
1622107220000|2021-05-27 09:20:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|64
1622107230000|2021-05-27 09:20:30|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|2202
1622107240000|2021-05-27 09:20:40|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|65
1622107250000|2021-05-27 09:20:50|3830.5|3830|3830.5|3830|3830.5|3830|3830|3829.5|205
1622107260000|2021-05-27 09:21:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|123
1622107270000|2021-05-27 09:21:10|3829.5|3829|3828|3827|3829.5|3829|3827.5|3827|1673
1622107280000|2021-05-27 09:21:20|3827.5|3827.5|3828.5|3827.5|3828.5|3827.5|3827.5|3827.5|378
1622107290000|2021-05-27 09:21:30|3828|3828|3827|3826.5|3828|3828|3827|3826.5|922
1622107300000|2021-05-27 09:21:40|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|250
1622107310000|2021-05-27 09:21:50|3826.5|3826|3826.5|3826|3827|3826.5|3826.5|3825.5|1104
1622107320000|2021-05-27 09:22:00|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|2
1622107330000|2021-05-27 09:22:10|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|644
1622107340000|2021-05-27 09:22:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|518
1622107350000|2021-05-27 09:22:30|3827.5|3827|3827.5|3827|3827.5|3827|3827|3826.5|197
1622107360000|2021-05-27 09:22:40|3827|3826.5|3827|3826.5|3827|3827|3827|3826.5|26
1622107370000|2021-05-27 09:22:50|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|972
1622107380000|2021-05-27 09:23:00|3827|3826.5|3827.5|3827|3827.5|3827|3826.5|3826|218
1622107390000|2021-05-27 09:23:10|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|1337
1622107400000|2021-05-27 09:23:20|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|139
1622107410000|2021-05-27 09:23:30|3826.5|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|174
1622107420000|2021-05-27 09:23:40|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|107
1622107430000|2021-05-27 09:23:50|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826|132
1622107440000|2021-05-27 09:24:00|3827.5|3827|3827|3826.5|3827.5|3827|3826.5|3826|729
1622107450000|2021-05-27 09:24:10|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|0
1622107460000|2021-05-27 09:24:20|3826|3825.5|3827|3826|3827|3826.5|3826|3825.5|452
1622107470000|2021-05-27 09:24:30|3826.5|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|382
1622107490000|2021-05-27 09:24:50|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|369
1622107500000|2021-05-27 09:25:00|3827|3827|3827.5|3826.5|3827.5|3827|3827|3826.5|1010
1622107510000|2021-05-27 09:25:10|3827|3827|3827|3826.5|3827.5|3827|3827|3826.5|964
1622107520000|2021-05-27 09:25:20|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|280
1622107530000|2021-05-27 09:25:30|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827|513
1622107540000|2021-05-27 09:25:40|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|1313
1622107550000|2021-05-27 09:25:50|3827.5|3827|3827.5|3827|3827.5|3827|3827|3826.5|155
1622107560000|2021-05-27 09:26:00|3827|3826.5|3826|3825.5|3827|3826.5|3826|3825.5|635
1622107570000|2021-05-27 09:26:10|3825.5|3825|3825.5|3825|3825.5|3825|3825|3824.5|808
1622107580000|2021-05-27 09:26:20|3826|3824.5|3825.5|3825|3826|3825.5|3825.5|3824.5|356
1622107590000|2021-05-27 09:26:30|3825|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|0
1622107600000|2021-05-27 09:26:40|3825.5|3825|3825.5|3825|3825.5|3825|3825|3824.5|153
1622107610000|2021-05-27 09:26:50|3826|3825.5|3826|3825|3826|3825.5|3826|3825|241
1622107620000|2021-05-27 09:27:00|3825.5|3824.5|3826|3825.5|3826.5|3826|3825.5|3824.5|1078
1622107630000|2021-05-27 09:27:10|3826.5|3826|3826|3825|3826.5|3826|3825.5|3825|1473
1622107640000|2021-05-27 09:27:20||3825.5||3825.5||3825.5||3825.5|0
1622107650000|2021-05-27 09:27:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|0
1622107660000|2021-05-27 09:27:40|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|644
1622107670000|2021-05-27 09:27:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|982
1622107680000|2021-05-27 09:28:00|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|863
1622107690000|2021-05-27 09:28:10|3825|3824.5|3825|3824.5|3826|3825|3825|3824.5|2212
1622107700000|2021-05-27 09:28:20|3825.5||3825||3825.5||3825||0
1622107710000|2021-05-27 09:28:30|3825.5|3825|3826|3825|3826.5|3826|3825|3825|837
1622107720000|2021-05-27 09:28:40|3826.5|3825.5|3826.5|3826|3827|3826|3826.5|3825.5|100
1622107730000|2021-05-27 09:28:50|3827|3826.5|3825.5|3825|3827|3826.5|3825.5|3824.5|1817
1622107740000|2021-05-27 09:29:00|3826||3825.5||3826||3825.5||0
1622107750000|2021-05-27 09:29:10|3826|3824.5|3826.5|3825.5|3826.5|3825.5|3826|3824.5|308
1622107760000|2021-05-27 09:29:20|3826|3825|3826.5|3826|3826.5|3826|3826|3825|280
1622107770000|2021-05-27 09:29:30|3827|3826.5|3827.5|3827|3828|3827|3827|3826.5|1114
1622107780000|2021-05-27 09:29:40|3828|3827.5|3827.5|3827|3828.5|3828|3827.5|3827|446
1622107790000|2021-05-27 09:29:50|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|75
1622107800000|2021-05-27 09:30:00|3827.5|3827|3828|3827.5|3828|3827.5|3827|3826.5|703
1622107810000|2021-05-27 09:30:10|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|467
1622107820000|2021-05-27 09:30:20|3829|3828.5|3829|3828.5|3829.5|3829|3829|3828.5|1019
1622107830000|2021-05-27 09:30:30|3828.5|3828|3828.5|3828|3829|3828|3828.5|3828|250
1622107840000|2021-05-27 09:30:40|||||||||100
1622107860000|2021-05-27 09:31:00|3829|3828.5|3831|3830|3831|3830.5|3829|3828.5|2140
1622107870000|2021-05-27 09:31:10|3830.5|3829.5|3830|3829.5|3830.5|3829.5|3830|3829.5|28
1622107880000|2021-05-27 09:31:20|3830.5||3830||3830.5||3830||13
1622107890000|2021-05-27 09:31:30|3830.5|3830|3830|3829.5|3831|3830|3830|3829.5|912
1622107900000|2021-05-27 09:31:40|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3828.5|595
1622107910000|2021-05-27 09:31:50|3829|3828.5|3829|3828.5|3829.5|3828.5|3829|3828|2137
1622107920000|2021-05-27 09:32:00|3829.5|3829|3830|3829|3830|3829.5|3829.5|3828.5|448
1622107930000|2021-05-27 09:32:10||3829.5||3829.5||3829.5||3829|0
1622107940000|2021-05-27 09:32:20|3830.5||3830||3830.5||3830||469
1622107950000|2021-05-27 09:32:30|3830.5|3830|3830.5|3830|3831|3830.5|3830|3830|1077
1622107970000|2021-05-27 09:32:50|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|290
1622107980000|2021-05-27 09:33:00|3831.5|3831|3832.5|3832|3832.5|3832|3831.5|3831|1559
1622107990000|2021-05-27 09:33:10|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|523
1622108000000|2021-05-27 09:33:20|3831.5|3831|3832|3831|3832|3831.5|3831.5|3831|515
1622108010000|2021-05-27 09:33:30||3831.5||3831.5||3831.5||3831|23
1622108030000|2021-05-27 09:33:50|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3831.5|761
1622108040000|2021-05-27 09:34:00|||||||||343
1622108050000|2021-05-27 09:34:10|3832|3831.5|3833|3832.5|3833.5|3832.5|3832|3831.5|855
1622108070000|2021-05-27 09:34:30|3833.5|3833|3833|3832.5|3833.5|3833|3833|3832.5|95
1622108080000|2021-05-27 09:34:40|3833.5|3833|3832|3831.5|3833.5|3833|3832|3831.5|3183
1622108090000|2021-05-27 09:34:50|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|1080
1622108110000|2021-05-27 09:35:10|3833.5|3833|3832|3831|3833.5|3833|3831.5|3831|3028
1622108120000|2021-05-27 09:35:20|3832.5|3831.5|3832.5|3832|3832.5|3832|3832.5|3831.5|586
1622108130000|2021-05-27 09:35:30|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|2169
1622108140000|2021-05-27 09:35:40|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831|511
1622108150000|2021-05-27 09:35:50|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|92
1622108160000|2021-05-27 09:36:00|3832|3831.5|3832|3831|3832|3831.5|3832|3831|384
1622108170000|2021-05-27 09:36:10|3831.5|3830.5|3831|3830.5|3831.5|3830.5|3831|3830.5|763
1622108190000|2021-05-27 09:36:30|||||||||26
1622108210000|2021-05-27 09:36:50|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|1069
1622108220000|2021-05-27 09:37:00|3831.5|3831|3832|3831.5|3832.5|3832|3831.5|3831|894
1622108230000|2021-05-27 09:37:10|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830|588
1622108240000|2021-05-27 09:37:20||3830||3830||3830||3830|0
1622108250000|2021-05-27 09:37:30|3830.5|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|1599
1622108260000|2021-05-27 09:37:40|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830.5|155
1622108280000|2021-05-27 09:38:00|3831.5|3831|3831.5|3831|3831.5|3831|3831|3830.5|988
1622108290000|2021-05-27 09:38:10|3832||3831.5||3832||3831.5||341
1622108300000|2021-05-27 09:38:20|3832|3831.5|3832|3831.5|3832.5|3832|3832|3831.5|501
1622108310000|2021-05-27 09:38:30|3832.5|3831|3831|3830.5|3832.5|3831|3831|3830.5|938
1622108330000|2021-05-27 09:38:50|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|793
1622108340000|2021-05-27 09:39:00|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|361
1622108350000|2021-05-27 09:39:10|3831|3830.5|3831.5|3831|3831.5|3831|3830.5|3830|720
1622108360000|2021-05-27 09:39:20|3832||3832||3832||3832||197
1622108370000|2021-05-27 09:39:30|3831.5|3830.5|3830.5|3830|3831.5|3830.5|3830.5|3830|478
1622108380000|2021-05-27 09:39:40|3831|3830.5|3831|3830|3831|3830.5|3830.5|3830|0
1622108390000|2021-05-27 09:39:50|||||||||28
1622108400000|2021-05-27 09:40:00|3830.5||3830.5||3830.5||3830.5||200
1622108410000|2021-05-27 09:40:10|3831|3830.5|3831|3830.5|3831|3830.5|3830.5|3830|691
1622108420000|2021-05-27 09:40:20|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|479
1622108430000|2021-05-27 09:40:30|||||||||280
1622108440000|2021-05-27 09:40:40|3831.5|3830|3830.5|3830|3831.5|3830|3830.5|3830|346
1622108450000|2021-05-27 09:40:50|||||||||321
1622108460000|2021-05-27 09:41:00||3829.5||3829.5||3830||3829.5|497
1622108470000|2021-05-27 09:41:10||3830||3830||3830||3830|0
1622108480000|2021-05-27 09:41:20|3831|3830.5|3832|3831.5|3832|3831.5|3831|3830.5|1760
1622108490000|2021-05-27 09:41:30|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|189
1622108500000|2021-05-27 09:41:40|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831|712
1622108510000|2021-05-27 09:41:50|3832.5|3832|3833|3832|3833|3832.5|3832|3832|313
1622108520000|2021-05-27 09:42:00|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|146
1622108540000|2021-05-27 09:42:20|3832.5|3832|3833|3832.5|3833.5|3833|3832.5|3832|1538
1622108550000|2021-05-27 09:42:30|||||||||1
1622108560000|2021-05-27 09:42:40|3832.5|3832|3832.5|3832|3833|3832|3832.5|3832|379
1622108570000|2021-05-27 09:42:50|3833|3832.5|3833|3832|3833|3832.5|3833|3832|0
1622108580000|2021-05-27 09:43:00|3833.5|3832.5|3833|3832.5|3834|3833.5|3833|3832.5|796
1622108600000|2021-05-27 09:43:20|||||||||176
1622108610000|2021-05-27 09:43:30|3832.5|3832|3831.5|3831|3832.5|3832|3831.5|3831|381
1622108640000|2021-05-27 09:44:00|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|952
1622108660000|2021-05-27 09:44:20|3831|3830.5|3831|3830.5|3831|3831|3830.5|3830|496
1622108670000|2021-05-27 09:44:30|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|413
1622108680000|2021-05-27 09:44:40|3831|3830.5|3830|3829|3831|3830.5|3829|3828.5|1572
1622108690000|2021-05-27 09:44:50|3830.5|3829.5|3831|3830.5|3831|3830.5|3830.5|3829.5|898
1622108700000|2021-05-27 09:45:00|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|491
1622108710000|2021-05-27 09:45:10|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|1008
1622108730000|2021-05-27 09:45:30|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|223
1622108740000|2021-05-27 09:45:40|3831.5|3831|3831.5|3831|3832.5|3832|3831.5|3831|896
1622108750000|2021-05-27 09:45:50|||||||||265
1622108770000|2021-05-27 09:46:10|3832|3831.5|3832|3831.5|3832|3831.5|3831.5|3831|834
1622108780000|2021-05-27 09:46:20|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3831|0
1622108790000|2021-05-27 09:46:30|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|637
1622108800000|2021-05-27 09:46:40|3830.5|3830|3830|3829.5|3830.5|3830|3830|3829.5|1065
1622108820000|2021-05-27 09:47:00|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|675
1622108830000|2021-05-27 09:47:10|3831|3830.5|3831|3830|3831|3830.5|3831|3830|595
1622108850000|2021-05-27 09:47:30|3831.5|3830.5|3831|3830.5|3831.5|3831|3831|3830.5|102
1622108860000|2021-05-27 09:47:40|3830.5|3830|3830|3829|3830.5|3830|3830|3829|302
1622108870000|2021-05-27 09:47:50|3829.5|3829.5|3830.5|3830|3831|3830.5|3829.5|3829.5|866
1622108880000|2021-05-27 09:48:00|3831|3829.5|3830.5|3830|3831|3830|3830.5|3829.5|285
1622108910000|2021-05-27 09:48:30|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|277
1622108920000|2021-05-27 09:48:40|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|49
1622108930000|2021-05-27 09:48:50|3831|3831|3831.5|3831|3831.5|3831|3831|3831|267
1622108940000|2021-05-27 09:49:00|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|2049
1622108950000|2021-05-27 09:49:10|3832|3831.5|3832|3831.5|3832.5|3832|3832|3831|3412
1622108960000|2021-05-27 09:49:20|3832.5|3832|3832.5|3832|3832.5|3832|3832|3831.5|210
1622108970000|2021-05-27 09:49:30|3833|3832.5|3832.5|3832|3833|3832.5|3832|3831.5|1460
1622108980000|2021-05-27 09:49:40|||||||||3
1622108990000|2021-05-27 09:49:50|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|842
1622109000000|2021-05-27 09:50:00|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|421
1622109010000|2021-05-27 09:50:10|3833.5|3833|3833.5|3833|3834|3833.5|3833.5|3833|488
1622109020000|2021-05-27 09:50:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|999
1622109030000|2021-05-27 09:50:30|3834||3834||3834||3834||0
1622109040000|2021-05-27 09:50:40|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|568
1622109050000|2021-05-27 09:50:50|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|1823
1622109060000|2021-05-27 09:51:00|3835|3835|3833|3832.5|3835.5|3835|3832.5|3832|20959
1622109070000|2021-05-27 09:51:10|3833.5|3833|3834|3833|3834|3833|3833|3832.5|861
1622109080000|2021-05-27 09:51:20|3833.5|3832.5|3832|3831.5|3833.5|3833|3831.5|3831|6061
1622109090000|2021-05-27 09:51:30|3832.5|3832|3832|3831.5|3832.5|3832|3832|3831.5|562
1622109100000|2021-05-27 09:51:40|3832.5|3832|3833|3832.5|3833.5|3833|3832.5|3832|1034
1622109120000|2021-05-27 09:52:00|3833.5|3833|3833.5|3832.5|3834.5|3834|3832.5|3831.5|7871
1622109130000|2021-05-27 09:52:10|3834|3833|3834.5|3833.5|3834.5|3834|3834|3833|1431
1622109140000|2021-05-27 09:52:20|3834|3833|3834.5|3834|3834.5|3834|3833.5|3833|831
1622109150000|2021-05-27 09:52:30|3834|3833.5|3833|3832.5|3835|3834|3833|3832.5|5740
1622109160000|2021-05-27 09:52:40|3833.5|3833|3834|3833.5|3834|3833.5|3833|3832.5|3255
1622109170000|2021-05-27 09:52:50|3834.5|3834|3833.5|3833|3834.5|3834|3833.5|3833|1288
1622109180000|2021-05-27 09:53:00|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|832
1622109190000|2021-05-27 09:53:10|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|1773
1622109200000|2021-05-27 09:53:20|3833||3833||3833||3833||170
1622109210000|2021-05-27 09:53:30|3832.5|3832|3832.5|3831.5|3832.5|3832|3832.5|3831.5|256
1622109220000|2021-05-27 09:53:40|3833|3832|3833|3832.5|3833|3832.5|3833|3832|486
1622109230000|2021-05-27 09:53:50|3832.5|3832|3832.5|3831.5|3833|3832.5|3832|3831.5|1993
1622109240000|2021-05-27 09:54:00|3833|3832|3833.5|3832.5|3833.5|3833|3833|3832|706
1622109250000|2021-05-27 09:54:10|3833|3832|3832.5|3832|3833|3832.5|3832.5|3832|964
1622109260000|2021-05-27 09:54:20|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1622109270000|2021-05-27 09:54:30|3832.5||3832.5||3832.5||3832.5||120
1622109280000|2021-05-27 09:54:40|3832||3832||3832||3832||140
1622109290000|2021-05-27 09:54:50|3831.5|3831|3831.5|3831|3831.5|3831|3831.5|3830.5|569
1622109300000|2021-05-27 09:55:00|3832|3831.5|3832|3831|3832|3831.5|3831.5|3831|247
1622109310000|2021-05-27 09:55:10|3831.5||3831.5||3832||3831.5||173
1622109320000|2021-05-27 09:55:20|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|0
1622109330000|2021-05-27 09:55:30|3831|3830.5|3830|3829.5|3831|3830.5|3830|3829.5|969
1622109350000|2021-05-27 09:55:50|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828|95
1622109360000|2021-05-27 09:56:00|3829.5|3829|3829.5|3828.5|3829.5|3829|3829.5|3828.5|608
1622109370000|2021-05-27 09:56:10|3830|3829|3831|3830.5|3831|3830.5|3830|3828.5|709
1622109380000|2021-05-27 09:56:20|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|166
1622109390000|2021-05-27 09:56:30|3830.5|3830|3830|3829|3830.5|3830|3830|3829|911
1622109400000|2021-05-27 09:56:40|3829.5|3828.5|3829.5|3829|3830|3829|3829.5|3828.5|25
1622109420000|2021-05-27 09:57:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|240
1622109440000|2021-05-27 09:57:20|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|809
1622109460000|2021-05-27 09:57:40|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|522
1622109470000|2021-05-27 09:57:50|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|602
1622109480000|2021-05-27 09:58:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|55
1622109490000|2021-05-27 09:58:10|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|421
1622109520000|2021-05-27 09:58:40|3830|3829.5|3829.5|3829|3830|3829.5|3829|3828.5|916
1622109530000|2021-05-27 09:58:50|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|426
1622109540000|2021-05-27 09:59:00|3830|3828.5|3829.5|3828.5|3830|3828.5|3829.5|3828.5|0
1622109550000|2021-05-27 09:59:10||3829||3828.5||3829||3828.5|0
1622109560000|2021-05-27 09:59:20||3829||3829||3829||3828.5|10
1622109580000|2021-05-27 09:59:40|3829|3828.5|3828|3827|3829|3828.5|3828|3827|1291
1622109590000|2021-05-27 09:59:50||3827.5||3827.5||3827.5||3827.5|0
1622109600000|2021-05-27 10:00:00|3828.5|3828|3828|3827.5|3829|3828.5|3828|3827.5|1140
1622109610000|2021-05-27 10:00:10|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|58
1622109620000|2021-05-27 10:00:20|3828.5|3828|3828.5|3828|3828.5|3828|3828.5|3828|794
1622109630000|2021-05-27 10:00:30||3827.5||3828||3828||3827.5|0
1622109640000|2021-05-27 10:00:40|3828|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|72
1622109650000|2021-05-27 10:00:50|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826|427
1622109660000|2021-05-27 10:01:00|3828|3827.5|3828|3827|3828|3827.5|3828|3827|50
1622109670000|2021-05-27 10:01:10|3827.5|3827.5|3827|3826|3827.5|3827.5|3827|3826|69
1622109680000|2021-05-27 10:01:20||3826.5||3826.5||3826.5||3826.5|0
1622109690000|2021-05-27 10:01:30|3826.5|3826|3826|3825|3826.5|3826|3825.5|3825|929
1622109700000|2021-05-27 10:01:40|3825.5|3825.5|3826|3825|3826|3825.5|3825.5|3825|29
1622109710000|2021-05-27 10:01:50|3825.5|3825.5|3825.5|3825|3825.5|3825.5|3825.5|3825|33
1622109720000|2021-05-27 10:02:00|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|353
1622109730000|2021-05-27 10:02:10|3825|3824.5|3826|3825|3826|3825|3825|3824.5|535
1622109740000|2021-05-27 10:02:20|||||||||803
1622109760000|2021-05-27 10:02:40||3825.5||3825.5||3825.5||3825|15
1622109780000|2021-05-27 10:03:00|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|501
1622109790000|2021-05-27 10:03:10|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|356
1622109800000|2021-05-27 10:03:20|3826|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|742
1622109810000|2021-05-27 10:03:30|3825.5|3825|3825.5|3824.5|3825.5|3825|3825.5|3824.5|65
1622109820000|2021-05-27 10:03:40|3826|3825|3826|3825.5|3826|3825.5|3826|3825|308
1622109830000|2021-05-27 10:03:50|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3824.5|424
1622109840000|2021-05-27 10:04:00|3825|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|681
1622109850000|2021-05-27 10:04:10||3824.5||3825||3825||3824.5|0
1622109860000|2021-05-27 10:04:20|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|734
1622109870000|2021-05-27 10:04:30|||||||||2
1622109880000|2021-05-27 10:04:40|3825|3824.5|3825|3824|3825|3824.5|3824.5|3824|258
1622109890000|2021-05-27 10:04:50|3824.5||3824.5||3824.5||3824.5||0
1622109900000|2021-05-27 10:05:00|3825|3824.5|3824|3823.5|3825|3824.5|3823.5|3823|1355
1622109910000|2021-05-27 10:05:10|3824.5||3824||3824.5||3824||1310
1622109920000|2021-05-27 10:05:20|3824.5|3824|3825|3824.5|3825|3824.5|3824|3823.5|1345
1622109930000|2021-05-27 10:05:30||3824||3824.5||3824.5||3824|0
1622109950000|2021-05-27 10:05:50|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|242
1622109960000|2021-05-27 10:06:00|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|344
1622109970000|2021-05-27 10:06:10|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|78
1622109980000|2021-05-27 10:06:20|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|527
1622109990000|2021-05-27 10:06:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622110000000|2021-05-27 10:06:40|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|3469
1622110010000|2021-05-27 10:06:50|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|150
1622110020000|2021-05-27 10:07:00|3824|3823.5|3825|3824.5|3825|3824.5|3823.5|3823|1652
1622110030000|2021-05-27 10:07:10|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|437
1622110040000|2021-05-27 10:07:20|3826||3826||3826||3825.5||92
1622110050000|2021-05-27 10:07:30|3826.5|3825.5|3825.5|3824.5|3826.5|3826|3825.5|3824.5|1428
1622110060000|2021-05-27 10:07:40|3826|3825|3826|3825|3826|3825|3825.5|3825|0
1622110070000|2021-05-27 10:07:50|3825.5||3825.5||3825.5||3825.5||0
1622110080000|2021-05-27 10:08:00|||||||||60
1622110090000|2021-05-27 10:08:10|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|394
1622110110000|2021-05-27 10:08:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|109
1622110120000|2021-05-27 10:08:40||3823.5||3823.5||3823.5||3823.5|140
1622110130000|2021-05-27 10:08:50|3825|3824|3825|3824.5|3825|3824.5|3825|3824|656
1622110140000|2021-05-27 10:09:00|3824.5|3824|3824.5|3824|3824.5|3824|3824|3823.5|558
1622110150000|2021-05-27 10:09:10|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|134
1622110170000|2021-05-27 10:09:30|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824|679
1622110180000|2021-05-27 10:09:40|3824.5|3824|3824|3823.5|3825|3824|3824|3823.5|242
1622110190000|2021-05-27 10:09:50||3823||3823.5||3823.5||3823|0
1622110200000|2021-05-27 10:10:00|3824.5||3824.5||3824.5||3824.5||0
1622110210000|2021-05-27 10:10:10|3825|3824|3825|3824.5|3825|3824.5|3825|3824|471
1622110230000|2021-05-27 10:10:30|3825.5|3825|3825.5|3824.5|3825.5|3825|3825.5|3824.5|306
1622110240000|2021-05-27 10:10:40|3825|3824|3825|3824.5|3825|3824.5|3824.5|3824|1916
1622110250000|2021-05-27 10:10:50||3824||3824||3824||3824|0
1622110260000|2021-05-27 10:11:00|3824.5|3823.5|3824.5|3824|3825|3824|3824|3823.5|395
1622110270000|2021-05-27 10:11:10|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|120
1622110280000|2021-05-27 10:11:20|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|0
1622110290000|2021-05-27 10:11:30|3825|3824|3826|3825.5|3826|3825.5|3825|3824|3665
1622110300000|2021-05-27 10:11:40|3826.5|3826|3827.5|3826.5|3827.5|3827|3826.5|3826|1302
1622110310000|2021-05-27 10:11:50|3827|3827|3828|3827|3828|3827.5|3827|3827|1393
1622110320000|2021-05-27 10:12:00|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3827.5|3827|1226
1622110330000|2021-05-27 10:12:10|3828.5|3828|3828.5|3828|3828.5|3828|3828|3827.5|1133
1622110340000|2021-05-27 10:12:20|3828|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|29
1622110350000|2021-05-27 10:12:30|3828|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|96
1622110360000|2021-05-27 10:12:40|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|1043
1622110370000|2021-05-27 10:12:50|3826.5|3826|3827.5|3827|3827.5|3827|3826.5|3826|962
1622110380000|2021-05-27 10:13:00|3828|3826.5|3828|3827|3828.5|3827.5|3827.5|3826.5|1732
1622110390000|2021-05-27 10:13:10|3827.5|3826.5|3827.5|3827|3828|3827|3827.5|3826.5|635
1622110400000|2021-05-27 10:13:20|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827|426
1622110410000|2021-05-27 10:13:30|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|0
1622110420000|2021-05-27 10:13:40|3827|3827|3827.5|3826.5|3827.5|3827|3827|3826.5|2231
1622110430000|2021-05-27 10:13:50|3827|3826|3826|3825.5|3827.5|3826|3826|3825.5|386
1622110440000|2021-05-27 10:14:00|3826.5|3826|3827|3826|3827|3826|3826|3826|880
1622110450000|2021-05-27 10:14:10|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827|3826.5|336
1622110460000|2021-05-27 10:14:20|3827|3827|3828|3827.5|3828|3827.5|3827|3827|305
1622110470000|2021-05-27 10:14:30|3828.5|3828|3828.5|3828|3829|3828|3828.5|3828|262
1622110480000|2021-05-27 10:14:40|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|245
1622110490000|2021-05-27 10:14:50|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3827|2285
1622110500000|2021-05-27 10:15:00|3828|3827.5|3828|3827.5|3828|3828|3828|3827.5|1045
1622110510000|2021-05-27 10:15:10|3828.5|3827|3827.5|3827|3828.5|3828|3827.5|3827|1482
1622110520000|2021-05-27 10:15:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826|997
1622110530000|2021-05-27 10:15:30|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|408
1622110540000|2021-05-27 10:15:40|3827.5|3827|3828.5|3827.5|3828.5|3828|3827.5|3827|439
1622110550000|2021-05-27 10:15:50|3829|3828|3829|3828|3829|3828|3828.5|3828|324
1622110560000|2021-05-27 10:16:00|3829.5|3828.5|3829|3828.5|3829.5|3828.5|3828.5|3828|523
1622110570000|2021-05-27 10:16:10|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|981
1622110580000|2021-05-27 10:16:20|3827.5|3827|3827.5|3827|3827.5|3827.5|3827.5|3827|0
1622110590000|2021-05-27 10:16:30|3827|3826.5|3826|3825.5|3827|3826.5|3826|3825|354
1622110600000|2021-05-27 10:16:40|3826.5|3826|3826.5|3826|3827|3826.5|3826.5|3826|765
1622110610000|2021-05-27 10:16:50|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|411
1622110620000|2021-05-27 10:17:00|3827.5|3827|3827|3826|3827.5|3827|3827|3826|542
1622110630000|2021-05-27 10:17:10|3826.5|3826.5|3825.5|3825|3827|3826.5|3825.5|3824.5|0
1622110640000|2021-05-27 10:17:20|3825|3824.5|3825|3824.5|3825.5|3825|3825|3824|869
1622110650000|2021-05-27 10:17:30|3825.5|3825|3825|3824.5|3826|3825|3825|3824|504
1622110660000|2021-05-27 10:17:40|||||||||515
1622110670000|2021-05-27 10:17:50|3824.5|3824|3824|3823.5|3825|3824.5|3824|3823.5|974
1622110680000|2021-05-27 10:18:00|3824.5|3823|3824.5|3824|3824.5|3824|3823.5|3823|951
1622110690000|2021-05-27 10:18:10|3825|3823.5|3825.5|3824.5|3825.5|3824.5|3825|3823.5|462
1622110700000|2021-05-27 10:18:20|3825|3824|3824.5|3823.5|3825|3824.5|3824|3823|964
1622110710000|2021-05-27 10:18:30|3825|3824|3825|3824.5|3825|3824.5|3824.5|3824|433
1622110730000|2021-05-27 10:18:50|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|209
1622110760000|2021-05-27 10:19:20|3826|3825.5|3826.5|3826|3827|3826|3826|3825.5|135
1622110770000|2021-05-27 10:19:30|3827||3827||3827||3827||59
1622110790000|2021-05-27 10:19:50||3826.5||3826||3826.5||3826|222
1622110800000|2021-05-27 10:20:00|3826.5||3827||3827||3826.5||0
1622110810000|2021-05-27 10:20:10|3826.5|3825.5|3826.5|3826|3826.5|3826|3826|3825|434
1622110820000|2021-05-27 10:20:20|3827|3825.5|3825.5|3825|3827|3825.5|3825.5|3825|594
1622110840000|2021-05-27 10:20:40|3826||3826||3826||3825.5||356
1622110850000|2021-05-27 10:20:50||3825.5||3825.5||3825.5||3825.5|0
1622110870000|2021-05-27 10:21:10|3825.5|3825|3825|3824|3825.5|3825|3824.5|3824|1140
1622110880000|2021-05-27 10:21:20|3824.5|3824.5|3825|3824|3825|3824.5|3824.5|3824|950
1622110890000|2021-05-27 10:21:30|3824.5|3824.5|3825|3824.5|3825|3824.5|3824.5|3824|419
1622110900000|2021-05-27 10:21:40||3824||3824.5||3824.5||3824|0
1622110920000|2021-05-27 10:22:00|3825.5|3825|3825.5|3825|3825.5|3825|3825|3825|453
1622110930000|2021-05-27 10:22:10|3825|3824.5|3824.5|3824|3825.5|3824.5|3824.5|3824|2189
1622110940000|2021-05-27 10:22:20|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|62
1622110950000|2021-05-27 10:22:30|3823.5|3823|3823.5|3823|3824|3823.5|3823.5|3823|180
1622110970000|2021-05-27 10:22:50|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|531
1622110980000|2021-05-27 10:23:00|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|778
1622110990000|2021-05-27 10:23:10|3823.5|3823|3823.5|3823|3824|3823|3823.5|3823|167
1622111000000|2021-05-27 10:23:20|3823|3822.5|3822|3821.5|3823|3822.5|3822|3821.5|313
1622111010000|2021-05-27 10:23:30|3822.5|3822|3823.5|3823|3823.5|3823|3822.5|3821.5|1378
1622111020000|2021-05-27 10:23:40|3824|3822.5|3824|3823|3824|3823.5|3824|3822.5|12
1622111030000|2021-05-27 10:23:50|3824.5|3823.5|3824.5|3824|3825|3824|3824.5|3823.5|752
1622111040000|2021-05-27 10:24:00|3825||3824.5||3825||3824.5||15
1622111050000|2021-05-27 10:24:10|3824|3823.5|3824.5|3824|3825|3824.5|3824|3823.5|231
1622111070000|2021-05-27 10:24:30|3825|3824.5|3825|3824.5|3825|3824.5|3825|3824.5|389
1622111090000|2021-05-27 10:24:50|3825.5|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|202
1622111100000|2021-05-27 10:25:00|3825||3825.5||3825.5||3825||0
1622111110000|2021-05-27 10:25:10|3825|3824|3825|3824.5|3825|3824.5|3825|3824|0
1622111120000|2021-05-27 10:25:20||3824||3824||3824||3824|0
1622111130000|2021-05-27 10:25:30|3824.5|3824.5|3824.5|3824|3824.5|3824.5|3824.5|3824|92
1622111140000|2021-05-27 10:25:40|3825||3824.5||3825||3824.5||0
1622111150000|2021-05-27 10:25:50|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|284
1622111160000|2021-05-27 10:26:00|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|557
1622111180000|2021-05-27 10:26:20|3825||3825.5||3825.5||3825||0
1622111200000|2021-05-27 10:26:40|3825||3825.5||3825.5||3825||0
1622111210000|2021-05-27 10:26:50|3825|3824|3824.5|3824|3825|3824|3824.5|3823.5|433
1622111220000|2021-05-27 10:27:00|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|202
1622111240000|2021-05-27 10:27:20|3824|3823|3823.5|3823|3824|3823|3823.5|3823|422
1622111250000|2021-05-27 10:27:30|3824|3823.5|3824.5|3824|3825|3824|3824|3823.5|381
1622111270000|2021-05-27 10:27:50|3824|3823.5|3824|3823|3824.5|3823.5|3824|3823|509
1622111280000|2021-05-27 10:28:00|3824.5|3823.5|3828|3827|3828.5|3827.5|3824.5|3823.5|29980
1622111290000|2021-05-27 10:28:10|3827.5|3826.5|3826.5|3826|3827.5|3827|3826.5|3826|562
1622111300000|2021-05-27 10:28:20|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|558
1622111310000|2021-05-27 10:28:30|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3824.5|573
1622111320000|2021-05-27 10:28:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|11
1622111330000|2021-05-27 10:28:50|3825.5|3825|3825.5|3824.5|3825.5|3825|3825.5|3824.5|290
1622111340000|2021-05-27 10:29:00|3826|3825|3825.5|3825|3826|3825|3825.5|3825|334
1622111350000|2021-05-27 10:29:10|3826|3824.5|3826|3825|3826|3825|3826|3824.5|0
1622111360000|2021-05-27 10:29:20|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|0
1622111370000|2021-05-27 10:29:30|||||||||10
1622111380000|2021-05-27 10:29:40|3827|3826|3826.5|3826|3827|3826.5|3826.5|3826|515
1622111390000|2021-05-27 10:29:50||3825.5||3825.5||3826||3825.5|0
1622111400000|2021-05-27 10:30:00|3826|3826|3826.5|3825.5|3826.5|3826|3825.5|3825|324
1622111410000|2021-05-27 10:30:10|3826|3826|3826.5|3826|3826.5|3826|3826|3826|4
1622111420000|2021-05-27 10:30:20|3827|3826.5|3828.5|3828|3829.5|3829|3827|3826|25816
1622111430000|2021-05-27 10:30:30|3828|3827.5|3826|3825.5|3828.5|3828|3826|3825.5|2677
1622111440000|2021-05-27 10:30:40|3826.5|3826|3826.5|3826|3826.5|3826|3826|3825.5|568
1622111470000|2021-05-27 10:31:10|3826|3825.5|3826|3825|3826|3825.5|3825.5|3824.5|450
1622111480000|2021-05-27 10:31:20|3826.5|3825.5|3826.5|3826|3827|3826.5|3826.5|3825.5|1367
1622111490000|2021-05-27 10:31:30|3828|3827.5|3827.5|3826.5|3829|3827.5|3827|3826.5|11042
1622111500000|2021-05-27 10:31:40||3827||3827||3827||3827|0
1622111510000|2021-05-27 10:31:50|3828|3827.5|3828|3827.5|3828.5|3828|3828|3827.5|1923
1622111520000|2021-05-27 10:32:00|3828.5|3828|3829|3828|3829|3828|3827.5|3827|1598
1622111530000|2021-05-27 10:32:10|3828.5|3828.5|3829.5|3828.5|3829.5|3828.5|3828.5|3828.5|358
1622111540000|2021-05-27 10:32:20|3830|3829|3830|3829.5|3830.5|3829.5|3830|3829|49
1622111550000|2021-05-27 10:32:30|3829.5|3829|3829.5|3829|3830|3829.5|3829.5|3829|168
1622111560000|2021-05-27 10:32:40||3828.5||3829||3829||3828.5|0
1622111570000|2021-05-27 10:32:50|3830||3830||3830||3830||149
1622111580000|2021-05-27 10:33:00|3830.5|3829.5|3830.5|3830|3830.5|3830|3830.5|3829.5|261
1622111590000|2021-05-27 10:33:10|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|42
1622111640000|2021-05-27 10:34:00||3829||3829||3829||3829|177
1622111650000|2021-05-27 10:34:10|3829.5|3829.5|3829.5|3829|3829.5|3829.5|3829|3828.5|465
1622111660000|2021-05-27 10:34:20|3829|3828.5|3828.5|3828|3829.5|3828.5|3828.5|3827.5|225
1622111670000|2021-05-27 10:34:30|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|547
1622111680000|2021-05-27 10:34:40|3828.5|3828|3828.5|3828|3829|3828.5|3828.5|3828|870
1622111690000|2021-05-27 10:34:50|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|257
1622111700000|2021-05-27 10:35:00|3828.5|3828|3828.5|3828|3829|3828|3828.5|3828|222
1622111710000|2021-05-27 10:35:10|3829||3828.5||3829||3828.5||0
1622111720000|2021-05-27 10:35:20|3829||3828.5||3829||3828.5||0
1622111730000|2021-05-27 10:35:30||3827.5||3827.5||3827.5||3827.5|346
1622111740000|2021-05-27 10:35:40|3828||3828||3828||3828||0
1622111750000|2021-05-27 10:35:50|||||||||152
1622111760000|2021-05-27 10:36:00|3828.5|3828|3832|3831.5|3832.5|3831.5|3828.5|3828|3732
1622111770000|2021-05-27 10:36:10|3832.5|3831|3832.5|3831.5|3832.5|3832|3832.5|3831|11
1622111790000|2021-05-27 10:36:30||3832||3831.5||3832||3831.5|200
1622111800000|2021-05-27 10:36:40|3833|3832|3832.5|3831.5|3833|3832.5|3832.5|3831.5|370
1622111810000|2021-05-27 10:36:50|3832|3831|3831.5|3831|3832|3831.5|3831.5|3830.5|72
1622111820000|2021-05-27 10:37:00||3830.5||3831||3831||3830.5|0
1622111830000|2021-05-27 10:37:10|3831|3830.5|3831|3830|3831|3830.5|3830.5|3830|303
1622111840000|2021-05-27 10:37:20|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|92
1622111860000|2021-05-27 10:37:40|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|466
1622111870000|2021-05-27 10:37:50|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3832|190
1622111880000|2021-05-27 10:38:00|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|58
1622111900000|2021-05-27 10:38:20|||||||||10
1622111910000|2021-05-27 10:38:30|3831|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|1566
1622111920000|2021-05-27 10:38:40||3830||3830||3830||3829.5|0
1622111930000|2021-05-27 10:38:50||3829.5||3830||3830||3829.5|0
1622111940000|2021-05-27 10:39:00|3831||3830.5||3831||3830.5||0
1622111950000|2021-05-27 10:39:10|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|2
1622111960000|2021-05-27 10:39:20|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3830|91
1622111970000|2021-05-27 10:39:30|3830|3829.5|3830|3829|3830|3829.5|3830|3829|792
1622111980000|2021-05-27 10:39:40|3829.5||3829.5||3829.5||3829.5||0
1622111990000|2021-05-27 10:39:50|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828|1
1622112000000|2021-05-27 10:40:00|3828.5|3827.5|3828|3827.5|3828.5|3828|3827.5|3827|2002
1622112010000|2021-05-27 10:40:10|3828.5|3827|3828|3827.5|3828.5|3827.5|3827.5|3826.5|5499
1622112030000|2021-05-27 10:40:30|3827.5|3827|3827.5|3827|3828|3827.5|3827.5|3827|303
1622112040000|2021-05-27 10:40:40|||||||||30
1622112050000|2021-05-27 10:40:50|3827|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|698
1622112060000|2021-05-27 10:41:00|3826.5|3826|3826.5|3826|3826.5|3826|3826.5|3826|108
1622112070000|2021-05-27 10:41:10|3827|3826.5|3826.5|3826|3827|3826.5|3826.5|3826|226
1622112080000|2021-05-27 10:41:20|3826|3825.5|3826|3825|3826|3825.5|3826|3825|101
1622112090000|2021-05-27 10:41:30|3826.5|3825.5|3826.5|3826|3826.5|3826|3826.5|3825.5|597
1622112100000|2021-05-27 10:41:40|3826|3825.5|3824.5|3824|3826|3825.5|3824.5|3823.5|507
1622112110000|2021-05-27 10:41:50|3825|3823.5|3824|3823.5|3825|3824.5|3824|3823|2452
1622112120000|2021-05-27 10:42:00|3823.5|3823|3823.5|3822.5|3824|3823.5|3823.5|3822.5|521
1622112130000|2021-05-27 10:42:10||3823||3823||3823||3823|0
1622112140000|2021-05-27 10:42:20|3824|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|1348
1622112150000|2021-05-27 10:42:30|3824|3823.5|3823.5|3823|3824|3823.5|3823|3822|2193
1622112160000|2021-05-27 10:42:40|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|150
1622112170000|2021-05-27 10:42:50|3823.5|3823|3823.5|3823|3823.5|3823|3823|3822.5|603
1622112180000|2021-05-27 10:43:00|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823|1526
1622112190000|2021-05-27 10:43:10|3824|3824|3824|3823.5|3824|3824|3824|3823.5|0
1622112200000|2021-05-27 10:43:20|3824.5|3824|3824.5|3824|3825|3824|3824.5|3824|836
1622112210000|2021-05-27 10:43:30|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|1408
1622112220000|2021-05-27 10:43:40|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|0
1622112240000|2021-05-27 10:44:00|3824|3823.5|3824|3823.5|3824|3824|3824|3823.5|92
1622112250000|2021-05-27 10:44:10|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|0
1622112260000|2021-05-27 10:44:20|3824|3824|3824|3823.5|3824|3824|3824|3823.5|0
1622112270000|2021-05-27 10:44:30|3824.5|3824|3824.5|3824|3824.5|3824|3824|3823.5|663
1622112280000|2021-05-27 10:44:40|3826|3825.5|3824.5|3824|3826|3825.5|3824|3823.5|22686
1622112290000|2021-05-27 10:44:50|3824|3823.5|3824|3823.5|3826|3824.5|3823.5|3823|5958
1622112300000|2021-05-27 10:45:00|3824.5|3824|3824.5|3824|3825|3824|3824|3823.5|657
1622112310000|2021-05-27 10:45:10|3825|3824.5|3825.5|3825|3825.5|3825|3824.5|3824|1317
1622112320000|2021-05-27 10:45:20|3825|3824.5|3824.5|3824|3825.5|3825|3824.5|3824|1936
1622112330000|2021-05-27 10:45:30|3824|3823.5|3824|3823.5|3824|3823.5|3823.5|3822.5|1019
1622112340000|2021-05-27 10:45:40|3824.5|3824|3825.5|3824.5|3825.5|3825|3824.5|3823.5|371
1622112350000|2021-05-27 10:45:50||3825||3825||3825||3825|0
1622112360000|2021-05-27 10:46:00|3825|3824.5|3824|3823.5|3825|3824.5|3824|3823|523
1622112370000|2021-05-27 10:46:10|3824.5||3824.5||3824.5||3824.5||394
1622112380000|2021-05-27 10:46:20||3824||3824||3824||3824|0
1622112390000|2021-05-27 10:46:30|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|942
1622112410000|2021-05-27 10:46:50|3825|3824|3825|3824|3825|3824|3825|3824|0
1622112420000|2021-05-27 10:47:00|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|92
1622112430000|2021-05-27 10:47:10|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|310
1622112440000|2021-05-27 10:47:20||3823||3823||3823||3823|0
1622112450000|2021-05-27 10:47:30|3824|3822.5|3824|3823.5|3824|3823.5|3824|3822.5|721
1622112460000|2021-05-27 10:47:40|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|97
1622112470000|2021-05-27 10:47:50|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|380
1622112480000|2021-05-27 10:48:00|3823||3823||3823||3823||0
1622112510000|2021-05-27 10:48:30|3822.5|3822|3823|3822.5|3823.5|3822.5|3822.5|3822|2369
1622112520000|2021-05-27 10:48:40|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821|1763
1622112540000|2021-05-27 10:49:00|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|1125
1622112550000|2021-05-27 10:49:10|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|0
1622112560000|2021-05-27 10:49:20|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|451
1622112570000|2021-05-27 10:49:30|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823|440
1622112580000|2021-05-27 10:49:40|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|219
1622112590000|2021-05-27 10:49:50|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|326
1622112600000|2021-05-27 10:50:00|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|211
1622112610000|2021-05-27 10:50:10|3825|3824.5|3825|3824|3825|3824.5|3825|3824|1232
1622112620000|2021-05-27 10:50:20||3824.5||3824.5||3824.5||3824.5|0
1622112630000|2021-05-27 10:50:30|3825.5|3825|3826.5|3825.5|3826.5|3826|3825.5|3825|1172
1622112640000|2021-05-27 10:50:40|3826||3826||3826||3826||0
1622112650000|2021-05-27 10:50:50|3826.5|3826|3826|3825|3826.5|3826|3825.5|3825|1821
1622112660000|2021-05-27 10:51:00|3825.5|3824.5|3824.5|3824|3825.5|3824.5|3824.5|3824|382
1622112670000|2021-05-27 10:51:10|||||||||520
1622112680000|2021-05-27 10:51:20||3823.5||3823.5||3823.5||3823.5|38
1622112690000|2021-05-27 10:51:30|3824||3824||3824||3824||0
1622112700000|2021-05-27 10:51:40|||||||||40
1622112720000|2021-05-27 10:52:00|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|727
1622112730000|2021-05-27 10:52:10|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|954
1622112750000|2021-05-27 10:52:30|3824|3823.5|3824|3823.5|3824|3824|3824|3823.5|5
1622112760000|2021-05-27 10:52:40|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|235
1622112770000|2021-05-27 10:52:50|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823|1678
1622112780000|2021-05-27 10:53:00||3823||3823.5||3823.5||3823|218
1622112790000|2021-05-27 10:53:10|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|212
1622112800000|2021-05-27 10:53:20|3823|3822.5|3822.5|3822|3823|3822.5|3822|3821|904
1622112810000|2021-05-27 10:53:30|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|532
1622112820000|2021-05-27 10:53:40||3821.5||3822||3822||3821.5|299
1622112830000|2021-05-27 10:53:50||3821.5||3821.5||3822||3821.5|136
1622112840000|2021-05-27 10:54:00||3822||3822||3822||3822|0
1622112860000|2021-05-27 10:54:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|746
1622112870000|2021-05-27 10:54:30|3823.5|3823|3823.5|3823|3824|3823|3823.5|3823|1424
1622112880000|2021-05-27 10:54:40|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|389
1622112890000|2021-05-27 10:54:50|3822|3821|3820|3819.5|3822|3821|3819.5|3819|11207
1622112900000|2021-05-27 10:55:00|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819|2055
1622112910000|2021-05-27 10:55:10|3820.5|3819|3819|3818.5|3820.5|3819|3819|3818|1594
1622112920000|2021-05-27 10:55:20|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|493
1622112930000|2021-05-27 10:55:30|3820.5|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|1238
1622112940000|2021-05-27 10:55:40|||||||||399
1622112960000|2021-05-27 10:56:00|3820|3819.5|3821.5|3821|3821.5|3821|3820|3819.5|807
1622112970000|2021-05-27 10:56:10|3822|3821.5|3822|3821|3822|3821.5|3821.5|3821|706
1622112980000|2021-05-27 10:56:20|3822.5|3821.5|3823|3822.5|3823.5|3822.5|3822|3821.5|1074
1622112990000|2021-05-27 10:56:30|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|151
1622113000000|2021-05-27 10:56:40|||||||||7
1622113010000|2021-05-27 10:56:50|||||||||501
1622113020000|2021-05-27 10:57:00|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|92
1622113030000|2021-05-27 10:57:10|3823|3822.5|3822.5|3821.5|3823|3822.5|3822|3821.5|1009
1622113040000|2021-05-27 10:57:20|3822||3822.5||3822.5||3822||189
1622113060000|2021-05-27 10:57:40|||||||||20
1622113070000|2021-05-27 10:57:50|3823|3822|3823|3822.5|3823|3822.5|3823|3822|1132
1622113080000|2021-05-27 10:58:00|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|209
1622113090000|2021-05-27 10:58:10|3822|3820|3820|3819|3822|3820.5|3820|3819|7440
1622113100000|2021-05-27 10:58:20|3819.5|3818.5|3820.5|3820|3820.5|3820|3819|3818.5|1803
1622113110000|2021-05-27 10:58:30|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|464
1622113120000|2021-05-27 10:58:40|3821|3821|3821.5|3821|3821.5|3821|3821|3821|150
1622113130000|2021-05-27 10:58:50|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|92
1622113140000|2021-05-27 10:59:00|3821.5|3821|3821.5|3821|3822|3821.5|3821.5|3821|536
1622113160000|2021-05-27 10:59:20|3821|3820.5|3821|3820.5|3821|3820.5|3820.5|3820|486
1622113170000|2021-05-27 10:59:30|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|342
1622113180000|2021-05-27 10:59:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3819.5|82
1622113200000|2021-05-27 11:00:00|3820|3819.5|3820.5|3819.5|3820.5|3820|3819.5|3818.5|1560
1622113210000|2021-05-27 11:00:10|3820||3820||3820.5||3820||0
1622113230000|2021-05-27 11:00:30|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|309
1622113240000|2021-05-27 11:00:40|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|390
1622113250000|2021-05-27 11:00:50|3821|3821|3821.5|3821|3821.5|3821|3821|3821|17
1622113260000|2021-05-27 11:01:00|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|0
1622113280000|2021-05-27 11:01:20|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|154
1622113290000|2021-05-27 11:01:30|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|82
1622113300000|2021-05-27 11:01:40|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|410
1622113310000|2021-05-27 11:01:50||3822||3822||3822||3822|0
1622113330000|2021-05-27 11:02:10|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|219
1622113350000|2021-05-27 11:02:30|||||||||306
1622113360000|2021-05-27 11:02:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|430
1622113380000|2021-05-27 11:03:00|||||||||6
1622113390000|2021-05-27 11:03:10|3822|3820|3819.5|3819|3822|3820.5|3819.5|3819|7345
1622113400000|2021-05-27 11:03:20|3820|3819.5|3820|3819|3820.5|3820|3819.5|3819|4854
1622113410000|2021-05-27 11:03:30|3819.5||3819.5||3819.5||3819.5||0
1622113420000|2021-05-27 11:03:40|3820|3819.5|3820|3819.5|3820.5|3820|3820|3819|3041
1622113430000|2021-05-27 11:03:50|3819.5|3819|3818.5|3818|3819.5|3819|3818|3817.5|2313
1622113440000|2021-05-27 11:04:00|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3817.5|800
1622113450000|2021-05-27 11:04:10|||||||||4
1622113460000|2021-05-27 11:04:20|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|1638
1622113470000|2021-05-27 11:04:30|||||||||2
1622113480000|2021-05-27 11:04:40|3819||3819||3819||3819||4
1622113490000|2021-05-27 11:04:50|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|729
1622113500000|2021-05-27 11:05:00|3818.5||3818||3818.5||3818||270
1622113510000|2021-05-27 11:05:10|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|646
1622113520000|2021-05-27 11:05:20|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|179
1622113530000|2021-05-27 11:05:30|3818|3817.5|3818|3817|3818|3817.5|3818|3817|254
1622113540000|2021-05-27 11:05:40|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|0
1622113580000|2021-05-27 11:06:20|3819|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|955
1622113590000|2021-05-27 11:06:30|3819.5|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|1803
1622113600000|2021-05-27 11:06:40|3820|3820|3820|3819.5|3821|3820.5|3820|3819.5|547
1622113610000|2021-05-27 11:06:50|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|150
1622113620000|2021-05-27 11:07:00|3819||3819.5||3819.5||3819||0
1622113630000|2021-05-27 11:07:10|3820|3819|3820|3819.5|3820|3819.5|3820|3819|278
1622113640000|2021-05-27 11:07:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|564
1622113650000|2021-05-27 11:07:30|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|214
1622113680000|2021-05-27 11:08:00|3821|3820|3820.5|3819.5|3821|3820|3820|3819.5|358
1622113700000|2021-05-27 11:08:20|3820|3820|3821|3820|3821|3820|3820|3820|67
1622113710000|2021-05-27 11:08:30|3820.5|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|808
1622113720000|2021-05-27 11:08:40||3818.5||3818.5||3818.5||3818.5|0
1622113730000|2021-05-27 11:08:50||3819||3819||3819||3819|24
1622113740000|2021-05-27 11:09:00|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|92
1622113750000|2021-05-27 11:09:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|7
1622113760000|2021-05-27 11:09:20||3819||3819.5||3819.5||3819|0
1622113770000|2021-05-27 11:09:30||3819||3819.5||3819.5||3819|0
1622113790000|2021-05-27 11:09:50|||||||||13
1622113800000|2021-05-27 11:10:00|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3819|298
1622113820000|2021-05-27 11:10:20|||||||||22
1622113830000|2021-05-27 11:10:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|63
1622113840000|2021-05-27 11:10:40|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|845
1622113850000|2021-05-27 11:10:50|3817.5|3817|3817.5|3817|3818|3817.5|3817.5|3816.5|1478
1622113860000|2021-05-27 11:11:00|3818|3817.5|3819|3818|3819|3818.5|3818|3817.5|1296
1622113870000|2021-05-27 11:11:10||3818.5||3818.5||3818.5||3818.5|0
1622113880000|2021-05-27 11:11:20|||||||||277
1622113890000|2021-05-27 11:11:30||3818||3818||3818||3818|15
1622113910000|2021-05-27 11:11:50|3818.5|3817.5|3817.5|3816.5|3818.5|3818|3817.5|3816.5|503
1622113920000|2021-05-27 11:12:00|3818|3817|3818|3817|3818|3817.5|3818|3817|339
1622113930000|2021-05-27 11:12:10|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3817|3816|607
1622113940000|2021-05-27 11:12:20|||||||||13
1622113960000|2021-05-27 11:12:40|||||||||80
1622113970000|2021-05-27 11:12:50|||||||||28
1622113980000|2021-05-27 11:13:00|3817.5|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|1119
1622113990000|2021-05-27 11:13:10||3817||3817||3817||3817|0
1622114010000|2021-05-27 11:13:30|3817|3816.5|3817|3816.5|3817.5|3816.5|3817|3816|87
1622114020000|2021-05-27 11:13:40|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|497
1622114030000|2021-05-27 11:13:50|3817.5||3817.5||3817.5||3817.5||0
1622114040000|2021-05-27 11:14:00|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|1
1622114050000|2021-05-27 11:14:10|||||||||300
1622114060000|2021-05-27 11:14:20|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|243
1622114070000|2021-05-27 11:14:30|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|13
1622114080000|2021-05-27 11:14:40||3815.5||3816||3816||3815.5|72
1622114090000|2021-05-27 11:14:50|||||||||54
1622114100000|2021-05-27 11:15:00|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|389
1622114110000|2021-05-27 11:15:10|3815.5|3815|3814.5|3814|3815.5|3815|3814.5|3814|4659
1622114120000|2021-05-27 11:15:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|407
1622114130000|2021-05-27 11:15:30|3815.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|1905
1622114140000|2021-05-27 11:15:40|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|268
1622114160000|2021-05-27 11:16:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|158
1622114180000|2021-05-27 11:16:20|3817|3816|3817|3816.5|3817|3816.5|3817|3816|382
1622114190000|2021-05-27 11:16:30|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|829
1622114200000|2021-05-27 11:16:40|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|566
1622114210000|2021-05-27 11:16:50|3817|3816.5|3818|3817|3818|3817|3817|3816.5|612
1622114220000|2021-05-27 11:17:00|3817.5|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|0
1622114240000|2021-05-27 11:17:20||3817||3817.5||3817.5||3817|0
1622114250000|2021-05-27 11:17:30|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|1262
1622114280000|2021-05-27 11:18:00|3818.5|3818|3818|3817|3818.5|3818|3817.5|3817|578
1622114290000|2021-05-27 11:18:10|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3816|48
1622114300000|2021-05-27 11:18:20||3816.5||3816||3816.5||3816|0
1622114310000|2021-05-27 11:18:30|3817.5|3816.5|3818|3817.5|3818|3817.5|3817.5|3816.5|1334
1622114320000|2021-05-27 11:18:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|451
1622114330000|2021-05-27 11:18:50|3819|3817.5|3817.5|3817|3819|3817.5|3817.5|3817|176
1622114340000|2021-05-27 11:19:00|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816.5|518
1622114350000|2021-05-27 11:19:10|3817|3817|3819|3818|3819|3818|3817|3817|857
1622114360000|2021-05-27 11:19:20|3818.5|3817.5|3819|3818.5|3819|3818.5|3817.5|3817|1176
1622114370000|2021-05-27 11:19:30|||||||||5
1622114380000|2021-05-27 11:19:40|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|1249
1622114390000|2021-05-27 11:19:50|3819||3819||3819||3819||0
1622114410000|2021-05-27 11:20:10|||||||||74
1622114420000|2021-05-27 11:20:20|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|230
1622114440000|2021-05-27 11:20:40|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3818.5|1420
1622114450000|2021-05-27 11:20:50|||||||||14
1622114460000|2021-05-27 11:21:00||3819||3819.5||3819.5||3819|227
1622114470000|2021-05-27 11:21:10|3820.5|3820|3820|3819|3820.5|3820|3820|3819|10156
1622114480000|2021-05-27 11:21:20|3819.5|3819.5|3819.5|3818.5|3819.5|3819.5|3819.5|3818.5|418
1622114490000|2021-05-27 11:21:30|3819|3818|3818.5|3818|3819|3818|3818.5|3818|19
1622114500000|2021-05-27 11:21:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|518
1622114510000|2021-05-27 11:21:50|||||||||76
1622114530000|2021-05-27 11:22:10|3819|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|244
1622114540000|2021-05-27 11:22:20||3818||3818||3818||3818|0
1622114550000|2021-05-27 11:22:30||3818.5||3818.5||3818.5||3818|268
1622114560000|2021-05-27 11:22:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|0
1622114570000|2021-05-27 11:22:50|3819|3818.5|3819|3818.5|3819|3818.5|3818.5|3818.5|716
1622114580000|2021-05-27 11:23:00|3818.5|3818|3818.5|3818|3819|3818|3818.5|3818|1156
1622114590000|2021-05-27 11:23:10|3819|3818.5|3819|3818|3819.5|3819|3818.5|3818|652
1622114600000|2021-05-27 11:23:20|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|720
1622114610000|2021-05-27 11:23:30|3818|3817|3818|3817.5|3818.5|3817.5|3818|3817|886
1622114640000|2021-05-27 11:24:00|3817.5|3817|3817.5|3817|3817.5|3817|3817|3816.5|664
1622114650000|2021-05-27 11:24:10||3816.5||3817||3817||3816.5|0
1622114660000|2021-05-27 11:24:20||3816.5||3816.5||3817||3816.5|0
1622114670000|2021-05-27 11:24:30||3817||3816.5||3817||3816.5|0
1622114680000|2021-05-27 11:24:40||3817||3817||3817||3817|0
1622114690000|2021-05-27 11:24:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|924
1622114700000|2021-05-27 11:25:00|3817.5|3817|3818.5|3818|3818.5|3818|3817.5|3817|1015
1622114750000|2021-05-27 11:25:50|3818|3817.5|3818|3817|3818|3817.5|3818|3817|460
1622114760000|2021-05-27 11:26:00|3817.5|3817.5|3817.5|3816.5|3817.5|3817.5|3817.5|3816.5|81
1622114770000|2021-05-27 11:26:10|||||||||65
1622114780000|2021-05-27 11:26:20||3817||3816.5||3817||3816.5|100
1622114790000|2021-05-27 11:26:30|3818|3817.5|3818|3817|3818|3817.5|3817.5|3817|956
1622114800000|2021-05-27 11:26:40||3817.5||3817||3817.5||3817|0
1622114810000|2021-05-27 11:26:50||3817.5||3817.5||3817.5||3817.5|0
1622114820000|2021-05-27 11:27:00|3818.5|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|736
1622114840000|2021-05-27 11:27:20|3818||3818||3818||3818||0
1622114850000|2021-05-27 11:27:30|3817.5|3817|3818.5|3818|3818.5|3818|3817.5|3817|206
1622114860000|2021-05-27 11:27:40|3819|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|802
1622114870000|2021-05-27 11:27:50||3818.5||3818||3818.5||3818|215
1622114880000|2021-05-27 11:28:00|3818.5|3818.5|3818.5|3817.5|3818.5|3818.5|3818.5|3817.5|133
1622114890000|2021-05-27 11:28:10|3818|3817|3818|3817.5|3818|3817.5|3818|3817|9
1622114900000|2021-05-27 11:28:20||3817||3817.5||3817.5||3817|0
1622114910000|2021-05-27 11:28:30|||||||||26
1622114920000|2021-05-27 11:28:40|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|65
1622114930000|2021-05-27 11:28:50|3818||3818||3818||3818||0
1622114940000|2021-05-27 11:29:00|3817.5||3817.5||3817.5||3817.5||0
1622114950000|2021-05-27 11:29:10|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|93
1622114960000|2021-05-27 11:29:20|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|446
1622114970000|2021-05-27 11:29:30|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|909
1622114980000|2021-05-27 11:29:40|3819|3818.5|3819|3818|3819|3818.5|3819|3818|361
1622115000000|2021-05-27 11:30:00|3818.5|3818.5|3818|3817.5|3818.5|3818.5|3818|3817.5|718
1622115010000|2021-05-27 11:30:10|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|13
1622115050000|2021-05-27 11:30:50|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|933
1622115060000|2021-05-27 11:31:00|3817|3816.5|3818|3817|3818|3817|3817|3816.5|406
1622115070000|2021-05-27 11:31:10|||||||||300
1622115080000|2021-05-27 11:31:20||3817.5||3817.5||3817.5||3817.5|0
1622115100000|2021-05-27 11:31:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|250
1622115110000|2021-05-27 11:31:50|3818|3817.5|3817.5|3817|3818.5|3817.5|3817|3816|1501
1622115120000|2021-05-27 11:32:00|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|291
1622115130000|2021-05-27 11:32:10|3818|3817.5|3818|3817|3818|3817.5|3817.5|3817|150
1622115140000|2021-05-27 11:32:20|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|1583
1622115150000|2021-05-27 11:32:30||3817||3817.5||3817.5||3817|0
1622115160000|2021-05-27 11:32:40||3817||3817||3817||3817|0
1622115170000|2021-05-27 11:32:50|3817.5|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|0
1622115190000|2021-05-27 11:33:10|||||||||34
1622115220000|2021-05-27 11:33:40|||||||||1
1622115230000|2021-05-27 11:33:50|||||||||200
1622115240000|2021-05-27 11:34:00|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|250
1622115250000|2021-05-27 11:34:10|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|5
1622115260000|2021-05-27 11:34:20|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|2185
1622115270000|2021-05-27 11:34:30|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|557
1622115290000|2021-05-27 11:34:50||3816.5||3816.5||3816.5||3816.5|0
1622115300000|2021-05-27 11:35:00|3817|3817|3818|3817.5|3818|3817.5|3817|3817|242
1622115320000|2021-05-27 11:35:20|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|710
1622115340000|2021-05-27 11:35:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|352
1622115350000|2021-05-27 11:35:50|||||||||185
1622115360000|2021-05-27 11:36:00|||||||||3
1622115370000|2021-05-27 11:36:10|3819||3818.5||3819||3818.5||296
1622115380000|2021-05-27 11:36:20|3819||3819||3819||3819||1113
1622115390000|2021-05-27 11:36:30|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|153
1622115400000|2021-05-27 11:36:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|16
1622115430000|2021-05-27 11:37:10|3819|3818.5|3819|3818|3819|3818.5|3819|3818|452
1622115440000|2021-05-27 11:37:20|3818.5||3819||3819||3818.5||0
1622115450000|2021-05-27 11:37:30|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|797
1622115470000|2021-05-27 11:37:50|3819.5|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|1886
1622115480000|2021-05-27 11:38:00|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|1115
1622115490000|2021-05-27 11:38:10|||||||||1
1622115500000|2021-05-27 11:38:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|331
1622115510000|2021-05-27 11:38:30|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|1095
1622115530000|2021-05-27 11:38:50|3819|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|1114
1622115540000|2021-05-27 11:39:00|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|2
1622115550000|2021-05-27 11:39:10|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3816.5|3816|4807
1622115560000|2021-05-27 11:39:20||3816||3816.5||3816.5||3816|0
1622115580000|2021-05-27 11:39:40|3817.5|3817|3816.5|3816|3817.5|3817|3816.5|3816|5481
1622115590000|2021-05-27 11:39:50|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|409
1622115600000|2021-05-27 11:40:00|3817|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|604
1622115610000|2021-05-27 11:40:10|3817||3817.5||3817.5||3817||341
1622115620000|2021-05-27 11:40:20|3817|3817|3817.5|3817|3817.5|3817|3817|3817|0
1622115630000|2021-05-27 11:40:30|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|251
1622115640000|2021-05-27 11:40:40|||||||||60
1622115650000|2021-05-27 11:40:50|||||||||13
1622115660000|2021-05-27 11:41:00|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|542
1622115670000|2021-05-27 11:41:10|3817.5|3816|3817|3816.5|3817.5|3816.5|3817|3816|26
1622115680000|2021-05-27 11:41:20|3817.5||3817.5||3817.5||3817.5||10
1622115690000|2021-05-27 11:41:30|3817|3817|3817.5|3817|3817.5|3817|3817|3817|230
1622115700000|2021-05-27 11:41:40|3818|3817.5|3816|3815.5|3818|3817.5|3816|3815.5|6565
1622115710000|2021-05-27 11:41:50|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3815.5|247
1622115720000|2021-05-27 11:42:00|3817||3816.5||3817||3816.5||439
1622115730000|2021-05-27 11:42:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|377
1622115740000|2021-05-27 11:42:20|||||||||308
1622115750000|2021-05-27 11:42:30|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|637
1622115760000|2021-05-27 11:42:40|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|206
1622115780000|2021-05-27 11:43:00|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|855
1622115790000|2021-05-27 11:43:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|324
1622115810000|2021-05-27 11:43:30|3817.5|3817|3819|3818.5|3819|3818.5|3817.5|3817|2692
1622115820000|2021-05-27 11:43:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|436
1622115830000|2021-05-27 11:43:50|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|623
1622115840000|2021-05-27 11:44:00|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|0
1622115850000|2021-05-27 11:44:10|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3818|309
1622115870000|2021-05-27 11:44:30|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|2091
1622115880000|2021-05-27 11:44:40|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817.5|612
1622115890000|2021-05-27 11:44:50|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3817.5|1243
1622115900000|2021-05-27 11:45:00||3818||3818.5||3818.5||3818|0
1622115930000|2021-05-27 11:45:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|492
1622115940000|2021-05-27 11:45:40|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|766
1622115950000|2021-05-27 11:45:50||3819||3819||3819||3819|432
1622115960000|2021-05-27 11:46:00|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|692
1622115970000|2021-05-27 11:46:10|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|718
1622115980000|2021-05-27 11:46:20|3819.5||3820||3820||3819.5||0
1622115990000|2021-05-27 11:46:30||3819.5||3819.5||3819.5||3819|1344
1622116000000|2021-05-27 11:46:40|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819|13171
1622116010000|2021-05-27 11:46:50|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|5803
1622116020000|2021-05-27 11:47:00|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|3077
1622116030000|2021-05-27 11:47:10|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|4278
1622116040000|2021-05-27 11:47:20|3820.5|3819|3819|3818|3820.5|3819.5|3819|3818|9965
1622116050000|2021-05-27 11:47:30|3818.5|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3818|1778
1622116060000|2021-05-27 11:47:40|3819|3818|3818.5|3818|3819|3818|3818.5|3818|150
1622116070000|2021-05-27 11:47:50|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817|2554
1622116080000|2021-05-27 11:48:00|3819|3818.5|3820|3819.5|3820|3819.5|3819|3818.5|1048
1622116100000|2021-05-27 11:48:20|3820.5|3820|3820|3819|3820.5|3820|3819.5|3819|4594
1622116110000|2021-05-27 11:48:30|3819.5|3819.5|3820|3819.5|3820.5|3819.5|3819.5|3819|4123
1622116120000|2021-05-27 11:48:40||3819||3819.5||3819.5||3819|0
1622116140000|2021-05-27 11:49:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|26
1622116150000|2021-05-27 11:49:10|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|3207
1622116160000|2021-05-27 11:49:20|3819.5|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|1572
1622116180000|2021-05-27 11:49:40|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819.5|69
1622116190000|2021-05-27 11:49:50|||||||||500
1622116200000|2021-05-27 11:50:00|3820.5|3820|3820|3819.5|3820.5|3820|3819.5|3819|8554
1622116210000|2021-05-27 11:50:10|3820.5||3820||3820.5||3820||2037
1622116220000|2021-05-27 11:50:20|3819.5|3819|3819|3818|3819.5|3819|3818.5|3818|4763
1622116230000|2021-05-27 11:50:30|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|748
1622116240000|2021-05-27 11:50:40|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|594
1622116250000|2021-05-27 11:50:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|862
1622116260000|2021-05-27 11:51:00|3820|3819|3820|3819.5|3820|3819.5|3819.5|3819|2200
1622116270000|2021-05-27 11:51:10|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|5833
1622116280000|2021-05-27 11:51:20|3820.5||3820||3820.5||3820||2196
1622116290000|2021-05-27 11:51:30|3820.5|3820|3820|3819.5|3821|3820.5|3820|3819.5|5687
1622116300000|2021-05-27 11:51:40|3819.5|3819|3818.5|3818|3819.5|3819|3818.5|3818|6910
1622116310000|2021-05-27 11:51:50|3819|3818.5|3819|3818|3819|3818.5|3819|3818|262
1622116320000|2021-05-27 11:52:00||3818.5||3818.5||3818.5||3818.5|150
1622116330000|2021-05-27 11:52:10|||||||||2
1622116340000|2021-05-27 11:52:20|||||||||100
1622116350000|2021-05-27 11:52:30|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|1521
1622116360000|2021-05-27 11:52:40|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|0
1622116370000|2021-05-27 11:52:50|3819||3819.5||3819.5||3819||140
1622116380000|2021-05-27 11:53:00|3819|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|0
1622116390000|2021-05-27 11:53:10|3820|3819|3819.5|3819|3820|3819.5|3819.5|3819|329
1622116410000|2021-05-27 11:53:30|3820|3819.5|3820|3819|3820|3819.5|3820|3819|555
1622116420000|2021-05-27 11:53:40|3819.5|3819.5|3819.5|3819|3819.5|3819.5|3819|3818.5|1370
1622116430000|2021-05-27 11:53:50|3820|3818.5|3820|3819|3820|3819.5|3820|3818.5|308
1622116440000|2021-05-27 11:54:00|3819.5|3819.5|3820|3819|3820|3819.5|3819.5|3819|1
1622116450000|2021-05-27 11:54:10|3819.5||3819.5||3819.5||3819.5||0
1622116480000|2021-05-27 11:54:40|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|354
1622116490000|2021-05-27 11:54:50|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|2648
1622116520000|2021-05-27 11:55:20|3820.5|3820|3819|3818.5|3820.5|3820|3819|3818.5|5012
1622116530000|2021-05-27 11:55:30|3819.5||3819.5||3819.5||3819||0
1622116550000|2021-05-27 11:55:50||3819||3819||3819||3818.5|50
1622116560000|2021-05-27 11:56:00|||||||||585
1622116570000|2021-05-27 11:56:10|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|469
1622116590000|2021-05-27 11:56:30|||||||||163
1622116610000|2021-05-27 11:56:50|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|706
1622116620000|2021-05-27 11:57:00|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|12
1622116640000|2021-05-27 11:57:20||3818.5||3818.5||3818.5||3818.5|280
1622116650000|2021-05-27 11:57:30|3819|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|857
1622116660000|2021-05-27 11:57:40||3819||3819||3819||3818.5|206
1622116670000|2021-05-27 11:57:50||3818.5||3818.5||3818.5||3818.5|333
1622116680000|2021-05-27 11:58:00|3819|3819|3819|3818.5|3819|3819|3819|3818.5|0
1622116690000|2021-05-27 11:58:10|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3818|2023
1622116700000|2021-05-27 11:58:20|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|489
1622116720000|2021-05-27 11:58:40|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|1999
1622116750000|2021-05-27 11:59:10|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818|1443
1622116760000|2021-05-27 11:59:20|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3818.5|655
1622116770000|2021-05-27 11:59:30||3819||3819.5||3819.5||3819|0
1622116780000|2021-05-27 11:59:40|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|2479
1622116790000|2021-05-27 11:59:50|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|268
1622116800000|2021-05-27 12:00:00|3820.5|3820|3820.5|3819.5|3822|3821.5|3819.5|3819|15065
1622116810000|2021-05-27 12:00:10|3821|3820|3821.5|3821|3823.5|3823|3820|3819.5|12693
1622116820000|2021-05-27 12:00:20|3822|3821.5|3822|3821.5|3824|3823.5|3822|3821.5|9622
1622116830000|2021-05-27 12:00:30|3821.5|3821|3822.5|3821.5|3822.5|3822|3821.5|3821|8459
1622116840000|2021-05-27 12:00:40|3822|3822|3822|3821.5|3822|3822|3821.5|3821|590
1622116850000|2021-05-27 12:00:50|3822.5|3822|3825|3824|3826|3825|3822.5|3822|5514
1622116860000|2021-05-27 12:01:00|3825.5|3824.5|3826|3825.5|3828|3827.5|3825|3824.5|6051
1622116870000|2021-05-27 12:01:10|3825.5|3825|3825|3824.5|3825.5|3825.5|3825|3824.5|1238
1622116880000|2021-05-27 12:01:20|3824.5|3824|3822|3821.5|3824.5|3824|3822|3821.5|2214
1622116890000|2021-05-27 12:01:30|3822.5|3822|3822|3821.5|3823|3822.5|3822|3821.5|692
1622116900000|2021-05-27 12:01:40|3821.5|3821|3821.5|3821|3822.5|3821.5|3821.5|3820.5|3657
1622116910000|2021-05-27 12:01:50|3822|3821.5|3823.5|3823|3824|3823|3822|3821.5|6363
1622116920000|2021-05-27 12:02:00|3824|3823.5|3824|3823|3825|3824|3823.5|3823|3521
1622116930000|2021-05-27 12:02:10|3824.5|3823.5|3823.5|3823|3825|3824.5|3823.5|3823|3265
1622116940000|2021-05-27 12:02:20|3824|3823.5|3823|3822.5|3824.5|3824|3823|3822.5|5495
1622116950000|2021-05-27 12:02:30|3822.5|3822|3822|3821.5|3823|3822|3822|3821.5|1504
1622116960000|2021-05-27 12:02:40|3822.5|3822|3822.5|3822|3822.5|3822|3822|3821.5|595
1622116970000|2021-05-27 12:02:50|3822|3821.5|3822|3821.5|3822.5|3822|3822|3821.5|2009
1622116980000|2021-05-27 12:03:00|3822.5|3822|3822|3821.5|3823|3822|3822|3821.5|3690
1622116990000|2021-05-27 12:03:10|3821.5|3821|3821.5|3821|3822|3821|3821|3820|4420
1622117000000|2021-05-27 12:03:20|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|0
1622117010000|2021-05-27 12:03:30|3821|3819.5|3819.5|3818.5|3821|3819.5|3819.5|3818.5|1398
1622117020000|2021-05-27 12:03:40|3819||3819||3819||3819||0
1622117030000|2021-05-27 12:03:50||3818||3818.5||3818.5||3818|0
1622117040000|2021-05-27 12:04:00|3819.5|3818|3819.5|3819|3819.5|3819|3819.5|3818|309
1622117050000|2021-05-27 12:04:10|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818.5|670
1622117060000|2021-05-27 12:04:20|3819.5|3819|3819|3818.5|3820|3819|3819|3818.5|806
1622117070000|2021-05-27 12:04:30|3819.5|3819|3819.5|3818.5|3819.5|3819|3819.5|3818.5|74
1622117080000|2021-05-27 12:04:40|3820|3819|3820|3819|3820|3819.5|3820|3818.5|536
1622117090000|2021-05-27 12:04:50|3819.5|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|0
1622117100000|2021-05-27 12:05:00|3819||3818.5||3819||3818.5||85
1622117110000|2021-05-27 12:05:10|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|580
1622117120000|2021-05-27 12:05:20|3819.5|3818|3819.5|3819|3819.5|3819|3819|3818|3
1622117140000|2021-05-27 12:05:40|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818|4129
1622117150000|2021-05-27 12:05:50|3819.5||3819||3819.5||3819||243
1622117160000|2021-05-27 12:06:00|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|327
1622117170000|2021-05-27 12:06:10|3819|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|60
1622117180000|2021-05-27 12:06:20|3820|3819|3819|3818.5|3820.5|3819.5|3819|3818.5|5141
1622117190000|2021-05-27 12:06:30|3818.5|3818|3818|3817|3818.5|3818|3818|3817|282
1622117200000|2021-05-27 12:06:40|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3817|324
1622117210000|2021-05-27 12:06:50|3817|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|2307
1622117220000|2021-05-27 12:07:00|3817.5|3817|3819|3818|3819|3818.5|3817.5|3816.5|2472
1622117230000|2021-05-27 12:07:10|3818.5||3818.5||3818.5||3818.5||0
1622117240000|2021-05-27 12:07:20|3818|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|45
1622117250000|2021-05-27 12:07:30|3818.5|3818|3818.5|3818|3818.5|3818|3818|3818|316
1622117260000|2021-05-27 12:07:40|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|92
1622117280000|2021-05-27 12:08:00|3818|3817|3817.5|3817|3818|3817|3817|3816|3001
1622117290000|2021-05-27 12:08:10|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|49
1622117300000|2021-05-27 12:08:20|3818|3817|3817.5|3817|3818|3817|3817.5|3817|573
1622117310000|2021-05-27 12:08:30|3818|3816.5|3817|3816.5|3818|3816.5|3816.5|3816|871
1622117320000|2021-05-27 12:08:40|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815|572
1622117330000|2021-05-27 12:08:50||3816||3816||3816||3816|0
1622117340000|2021-05-27 12:09:00|3817|3816.5|3817|3816|3817|3816.5|3816.5|3816|215
1622117350000|2021-05-27 12:09:10|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|11
1622117360000|2021-05-27 12:09:20|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|368
1622117370000|2021-05-27 12:09:30|||||||||97
1622117390000|2021-05-27 12:09:50|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|1009
1622117400000|2021-05-27 12:10:00|3815.5|3815.5|3814.5|3814|3816|3815.5|3814.5|3814|300
1622117410000|2021-05-27 12:10:10|3815|3814.5|3815|3814|3815|3814.5|3815|3814|0
1622117420000|2021-05-27 12:10:20|3814.5|3814.5|3814.5|3814|3814.5|3814.5|3814.5|3814|0
1622117440000|2021-05-27 12:10:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|92
1622117450000|2021-05-27 12:10:50||3814||3814.5||3814.5||3814|125
1622117460000|2021-05-27 12:11:00|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|427
1622117470000|2021-05-27 12:11:10||3814.5||3814.5||3814.5||3814|25
1622117480000|2021-05-27 12:11:20|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|359
1622117490000|2021-05-27 12:11:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|36
1622117510000|2021-05-27 12:11:50|3815|3814.5|3814|3813.5|3815|3814.5|3814|3813.5|1562
1622117520000|2021-05-27 12:12:00|3814.5|3813|3814|3813.5|3814.5|3813.5|3814|3813|0
1622117530000|2021-05-27 12:12:10|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|146
1622117540000|2021-05-27 12:12:20|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|414
1622117560000|2021-05-27 12:12:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|236
1622117570000|2021-05-27 12:12:50|||||||||9
1622117580000|2021-05-27 12:13:00|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|529
1622117590000|2021-05-27 12:13:10|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|0
1622117600000|2021-05-27 12:13:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|465
1622117610000|2021-05-27 12:13:30|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|417
1622117620000|2021-05-27 12:13:40|3815.5|3814.5|3816|3815.5|3817|3816|3815.5|3814.5|4679
1622117630000|2021-05-27 12:13:50|3816.5|3816|3816.5|3816|3817|3816|3816|3816|778
1622117640000|2021-05-27 12:14:00|3817||3816.5||3817||3816.5||29
1622117650000|2021-05-27 12:14:10|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|94
1622117660000|2021-05-27 12:14:20|3817|3816.5|3817|3816|3817|3816.5|3816.5|3816|412
1622117670000|2021-05-27 12:14:30|3816.5||3817||3817||3816.5||0
1622117680000|2021-05-27 12:14:40|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816.5|265
1622117690000|2021-05-27 12:14:50|3817.5|3816|3817|3816.5|3817.5|3816.5|3817|3816|619
1622117700000|2021-05-27 12:15:00|3816.5|3816|3816.5|3816|3816.5|3816.5|3816.5|3816|0
1622117710000|2021-05-27 12:15:10|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|290
1622117720000|2021-05-27 12:15:20|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|0
1622117730000|2021-05-27 12:15:30|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|1309
1622117740000|2021-05-27 12:15:40|3817||3817||3817||3817||0
1622117760000|2021-05-27 12:16:00|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|0
1622117780000|2021-05-27 12:16:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|309
1622117790000|2021-05-27 12:16:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|518
1622117800000|2021-05-27 12:16:40|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3813.5|129
1622117810000|2021-05-27 12:16:50|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|322
1622117820000|2021-05-27 12:17:00|3816|3815.5|3817|3816|3817|3816.5|3816|3815.5|1496
1622117830000|2021-05-27 12:17:10||3816.5||3816.5||3816.5||3816|0
1622117840000|2021-05-27 12:17:20||3816||3816.5||3816.5||3816|57
1622117870000|2021-05-27 12:17:50|||||||||260
1622117880000|2021-05-27 12:18:00|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|494
1622117910000|2021-05-27 12:18:30|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|44
1622117920000|2021-05-27 12:18:40|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|508
1622117930000|2021-05-27 12:18:50|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|425
1622117940000|2021-05-27 12:19:00|3818|3816.5|3817|3816.5|3818|3816.5|3817|3816.5|104
1622117960000|2021-05-27 12:19:20|3817.5|3817|3818|3817|3818|3817|3817.5|3817|415
1622117970000|2021-05-27 12:19:30|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|781
1622117990000|2021-05-27 12:19:50|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|892
1622118000000|2021-05-27 12:20:00|3818|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|1896
1622118010000|2021-05-27 12:20:10|3818|3817.5|3818.5|3817.5|3818.5|3818|3818|3817.5|332
1622118020000|2021-05-27 12:20:20|3819|3818|3818.5|3818|3819|3818.5|3818.5|3817.5|508
1622118030000|2021-05-27 12:20:30|3819||3819||3819||3818.5||0
1622118040000|2021-05-27 12:20:40|3818.5||3818.5||3818.5||3818.5||0
1622118060000|2021-05-27 12:21:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|1070
1622118070000|2021-05-27 12:21:10|3818.5|3818|3819|3818|3819|3818|3818|3817.5|795
1622118080000|2021-05-27 12:21:20|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1622118090000|2021-05-27 12:21:30|||||||||1
1622118100000|2021-05-27 12:21:40|3818|3818|3818|3817.5|3818|3818|3818|3817.5|98
1622118120000|2021-05-27 12:22:00|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|505
1622118130000|2021-05-27 12:22:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|46
1622118140000|2021-05-27 12:22:20|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|86
1622118150000|2021-05-27 12:22:30|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|290
1622118160000|2021-05-27 12:22:40||3817.5||3817.5||3817.5||3817.5|0
1622118170000|2021-05-27 12:22:50|3818||3818.5||3818.5||3818||0
1622118180000|2021-05-27 12:23:00|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|982
1622118190000|2021-05-27 12:23:10|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|404
1622118200000|2021-05-27 12:23:20|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|0
1622118210000|2021-05-27 12:23:30|3818|3817|3818|3817|3818|3817|3817.5|3817|418
1622118220000|2021-05-27 12:23:40|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|100
1622118230000|2021-05-27 12:23:50||3817.5||3818||3818||3817.5|0
1622118250000|2021-05-27 12:24:10|||||||||170
1622118260000|2021-05-27 12:24:20|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|208
1622118270000|2021-05-27 12:24:30|3818.5||3818||3818.5||3818||34
1622118280000|2021-05-27 12:24:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|62
1622118290000|2021-05-27 12:24:50||3817.5||3817.5||3817.5||3817.5|0
1622118300000|2021-05-27 12:25:00|3818||3818||3818.5||3818||0
1622118320000|2021-05-27 12:25:20|3817.5|3817|3818|3817.5|3818.5|3817.5|3817.5|3817|2021
1622118330000|2021-05-27 12:25:30|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|1169
1622118340000|2021-05-27 12:25:40|||||||||16
1622118350000|2021-05-27 12:25:50|||||||||283
1622118380000|2021-05-27 12:26:20|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|875
1622118400000|2021-05-27 12:26:40|3818.5|3818|3817|3816.5|3818.5|3818|3817|3816.5|1761
1622118410000|2021-05-27 12:26:50|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|2383
1622118420000|2021-05-27 12:27:00|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|828
1622118430000|2021-05-27 12:27:10|||||||||3
1622118450000|2021-05-27 12:27:30|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|566
1622118460000|2021-05-27 12:27:40|3819|3818.5|3819|3818.5|3819|3818.5|3818.5|3818|0
1622118480000|2021-05-27 12:28:00|3819.5|3819|3819.5|3818.5|3819.5|3819|3819.5|3818.5|999
1622118490000|2021-05-27 12:28:10|3820|3819|3819|3818.5|3820|3819|3819|3818.5|988
1622118500000|2021-05-27 12:28:20|3818.5|3818|3819|3818|3819|3818|3818.5|3817.5|1978
1622118510000|2021-05-27 12:28:30||3818.5||3818.5||3818.5||3818.5|0
1622118520000|2021-05-27 12:28:40|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|617
1622118540000|2021-05-27 12:29:00||3818.5||3819||3819||3818.5|672
1622118560000|2021-05-27 12:29:20|3819|3818.5|3819|3818|3819|3818.5|3819|3818|0
1622118570000|2021-05-27 12:29:30|3819.5|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|1817
1622118590000|2021-05-27 12:29:50|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|44
1622118600000|2021-05-27 12:30:00|3818|3817.5|3818|3817|3818|3817.5|3817|3816|4304
1622118610000|2021-05-27 12:30:10|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|79
1622118620000|2021-05-27 12:30:20|3818|3817.5|3818|3817|3818.5|3817.5|3818|3817|0
1622118630000|2021-05-27 12:30:30|3818.5|3817.5|3818|3817.5|3818.5|3818|3818|3817.5|0
1622118640000|2021-05-27 12:30:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|277
1622118650000|2021-05-27 12:30:50|3818|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|191
1622118660000|2021-05-27 12:31:00|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|13
1622118670000|2021-05-27 12:31:10|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|505
1622118680000|2021-05-27 12:31:20|3818|3817.5|3818|3817|3818|3817.5|3818|3817|343
1622118700000|2021-05-27 12:31:40|3817.5|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|203
1622118710000|2021-05-27 12:31:50|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|238
1622118720000|2021-05-27 12:32:00|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|1869
1622118730000|2021-05-27 12:32:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|0
1622118740000|2021-05-27 12:32:20|3819|3818.5|3819.5|3818.5|3820|3819.5|3819|3818.5|2495
1622118750000|2021-05-27 12:32:30|3819|3819|3819|3818|3819|3819|3819|3818|0
1622118760000|2021-05-27 12:32:40|3819.5|3818.5|3819|3818.5|3820|3819|3819|3818.5|5217
1622118770000|2021-05-27 12:32:50|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|796
1622118780000|2021-05-27 12:33:00|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|473
1622118790000|2021-05-27 12:33:10|3819.5||3819||3819.5||3819||0
1622118800000|2021-05-27 12:33:20|3819.5|3819|3820.5|3819.5|3820.5|3820|3819|3818.5|7452
1622118810000|2021-05-27 12:33:30|3820|3819|3819.5|3819|3820|3819|3819.5|3819|168
1622118840000|2021-05-27 12:34:00|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|719
1622118850000|2021-05-27 12:34:10|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|652
1622118860000|2021-05-27 12:34:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818|254
1622118870000|2021-05-27 12:34:30|3819.5|3818|3819|3818.5|3819.5|3819|3819|3818|152
1622118880000|2021-05-27 12:34:40|3819.5|3819|3820|3819|3820|3819.5|3819|3819|573
1622118890000|2021-05-27 12:34:50|3820.5|3819.5|3819.5|3819|3820.5|3820|3819.5|3819|2441
1622118900000|2021-05-27 12:35:00|3820|3818.5|3819|3818.5|3820|3818.5|3819|3818.5|830
1622118910000|2021-05-27 12:35:10|3819.5|3819|3818.5|3818|3819.5|3819|3818.5|3818|1480
1622118920000|2021-05-27 12:35:20|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|829
1622118930000|2021-05-27 12:35:30|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|667
1622118960000|2021-05-27 12:36:00|3818|3817.5|3817|3816.5|3818|3817.5|3817|3816.5|1242
1622118970000|2021-05-27 12:36:10|3817.5|3817|3817.5|3817|3818|3817|3817.5|3816.5|0
1622118980000|2021-05-27 12:36:20|3818|3817.5|3818|3817|3818|3817.5|3818|3817|9
1622118990000|2021-05-27 12:36:30||3817.5||3817.5||3817.5||3817.5|0
1622119010000|2021-05-27 12:36:50|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|264
1622119020000|2021-05-27 12:37:00|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|407
1622119040000|2021-05-27 12:37:20|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|23
1622119050000|2021-05-27 12:37:30|3818|3817.5|3817|3816.5|3818|3817.5|3817|3816.5|986
1622119060000|2021-05-27 12:37:40|3816.5|3816|3816|3815|3817|3816|3816|3815|749
1622119070000|2021-05-27 12:37:50|3815.5||3815.5||3815.5||3815.5||79
1622119080000|2021-05-27 12:38:00|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|20
1622119090000|2021-05-27 12:38:10|3815.5|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|650
1622119100000|2021-05-27 12:38:20|3815|3814.5|3816|3815|3816|3815.5|3815|3814.5|1221
1622119110000|2021-05-27 12:38:30|3815.5||3816||3816||3815.5||0
1622119120000|2021-05-27 12:38:40|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815.5|0
1622119130000|2021-05-27 12:38:50|3816.5|3815|3816|3815|3816.5|3816|3816|3815|777
1622119140000|2021-05-27 12:39:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|504
1622119150000|2021-05-27 12:39:10|3816|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|67
1622119170000|2021-05-27 12:39:30|3816|3816|3816|3815|3816|3816|3816|3815|87
1622119180000|2021-05-27 12:39:40|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|485
1622119190000|2021-05-27 12:39:50|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|1478
1622119200000|2021-05-27 12:40:00|3817|3815.5|3816.5|3815.5|3817|3815.5|3816.5|3815.5|279
1622119210000|2021-05-27 12:40:10||3816||3815.5||3816||3815.5|0
1622119220000|2021-05-27 12:40:20|3816|3816|3816|3815.5|3816.5|3816|3816|3815.5|579
1622119240000|2021-05-27 12:40:40|3815.5|3815|3815|3814|3815.5|3815|3815|3814|132
1622119250000|2021-05-27 12:40:50|3814.5|3814.5|3814.5|3814|3814.5|3814.5|3814.5|3814|173
1622119260000|2021-05-27 12:41:00|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|114
1622119270000|2021-05-27 12:41:10|||||||||15
1622119280000|2021-05-27 12:41:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|467
1622119290000|2021-05-27 12:41:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|272
1622119300000|2021-05-27 12:41:40|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3814.5|2224
1622119310000|2021-05-27 12:41:50|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|85
1622119320000|2021-05-27 12:42:00|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|173
1622119330000|2021-05-27 12:42:10|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|912
1622119340000|2021-05-27 12:42:20|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814|757
1622119350000|2021-05-27 12:42:30|3815.5||3815.5||3815.5||3815||486
1622119360000|2021-05-27 12:42:40|3815||3815||3815.5||3815||880
1622119370000|2021-05-27 12:42:50|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3814|242
1622119380000|2021-05-27 12:43:00|3815|3814.5|3815|3814|3815|3814.5|3815|3814|83
1622119390000|2021-05-27 12:43:10|3815.5|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|939
1622119400000|2021-05-27 12:43:20|3815.5|3814|3814.5|3813.5|3815.5|3814|3814.5|3813.5|601
1622119410000|2021-05-27 12:43:30|3814|3813|3813.5|3813|3814|3813|3813.5|3813|0
1622119420000|2021-05-27 12:43:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|12
1622119430000|2021-05-27 12:43:50|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|339
1622119440000|2021-05-27 12:44:00|3814||3814||3814||3814||7
1622119450000|2021-05-27 12:44:10|||||||||53
1622119490000|2021-05-27 12:44:50|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|370
1622119500000|2021-05-27 12:45:00|3813|3812.5|3814|3813.5|3814|3813.5|3813|3812.5|1445
1622119510000|2021-05-27 12:45:10|||||||||1
1622119520000|2021-05-27 12:45:20|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|276
1622119530000|2021-05-27 12:45:30|3813.5|3813.5|3813.5|3813|3813.5|3813.5|3813.5|3813|242
1622119540000|2021-05-27 12:45:40|3813|3812.5|3813|3812|3813.5|3812.5|3812.5|3812|802
1622119550000|2021-05-27 12:45:50|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|1247
1622119560000|2021-05-27 12:46:00|3812.5|3812|3814|3813|3814|3813.5|3812.5|3812|4103
1622119570000|2021-05-27 12:46:10|3813.5||3813.5||3814||3813.5||16
1622119590000|2021-05-27 12:46:30|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|898
1622119600000|2021-05-27 12:46:40|3814||3814||3814||3814||13
1622119620000|2021-05-27 12:47:00|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|98
1622119640000|2021-05-27 12:47:20|||||||||79
1622119650000|2021-05-27 12:47:30||3814||3813.5||3814||3813.5|0
1622119660000|2021-05-27 12:47:40||3814||3814||3814||3814|340
1622119670000|2021-05-27 12:47:50|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|180
1622119680000|2021-05-27 12:48:00|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|333
1622119700000|2021-05-27 12:48:20|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|941
1622119720000|2021-05-27 12:48:40|3815||3815||3815||3815||92
1622119730000|2021-05-27 12:48:50|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|3002
1622119750000|2021-05-27 12:49:10|3815||3814.5||3815||3814.5||0
1622119770000|2021-05-27 12:49:30|3814|3813.5|3813|3812.5|3814.5|3814|3812.5|3812|1528
1622119780000|2021-05-27 12:49:40|3813.5||3813.5||3813.5||3813.5||0
1622119790000|2021-05-27 12:49:50||3813||3812.5||3813||3812.5|0
1622119800000|2021-05-27 12:50:00|3813||3813||3813||3813||4
1622119810000|2021-05-27 12:50:10|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|177
1622119820000|2021-05-27 12:50:20|3813|3812.5|3813|3812.5|3813|3812.5|3812.5|3812.5|213
1622119830000|2021-05-27 12:50:30||3812||3812||3812||3812|0
1622119840000|2021-05-27 12:50:40||3812.5||3812.5||3812.5||3812.5|0
1622119860000|2021-05-27 12:51:00|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|990
1622119880000|2021-05-27 12:51:20|3814|3813.5|3815|3814|3815|3814.5|3814|3813.5|2209
1622119890000|2021-05-27 12:51:30|3814.5|3813.5|3813.5|3813|3814.5|3813.5|3813.5|3813|467
1622119900000|2021-05-27 12:51:40|3813|3812.5|3813.5|3813|3814|3813.5|3813|3812.5|2314
1622119910000|2021-05-27 12:51:50|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|0
1622119920000|2021-05-27 12:52:00|3813.5|3813|3813.5|3813|3814|3813.5|3813.5|3813|566
1622119930000|2021-05-27 12:52:10|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|471
1622119940000|2021-05-27 12:52:20|||||||||24
1622119960000|2021-05-27 12:52:40|3813.5|3813|3813|3812|3813.5|3813|3813|3812|237
1622119970000|2021-05-27 12:52:50||3812.5||3812.5||3812.5||3812|0
1622119980000|2021-05-27 12:53:00||3812||3812.5||3812.5||3812|757
1622119990000|2021-05-27 12:53:10|||||||||46
1622120000000|2021-05-27 12:53:20|||||||||608
1622120010000|2021-05-27 12:53:30|3813.5|3813|3815|3814|3815|3814|3813.5|3813|2986
1622120020000|2021-05-27 12:53:40|3814.5||3815||3815||3814.5||0
1622120030000|2021-05-27 12:53:50|3814.5|3814.5|3814|3813.5|3815|3814.5|3814|3813.5|527
1622120040000|2021-05-27 12:54:00|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|62
1622120070000|2021-05-27 12:54:30|3814|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|954
1622120080000|2021-05-27 12:54:40|3814.5|3814|3815|3814|3815|3814|3814.5|3814|1211
1622120090000|2021-05-27 12:54:50|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|40
1622120100000|2021-05-27 12:55:00|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|371
1622120110000|2021-05-27 12:55:10|3815.5||3815||3815.5||3815||335
1622120120000|2021-05-27 12:55:20|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|599
1622120130000|2021-05-27 12:55:30|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|722
1622120140000|2021-05-27 12:55:40|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|298
1622120150000|2021-05-27 12:55:50|||||||||10
1622120160000|2021-05-27 12:56:00|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|478
1622120170000|2021-05-27 12:56:10|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|528
1622120180000|2021-05-27 12:56:20|3816.5|3816|3818|3817.5|3818.5|3818|3816.5|3816|2741
1622120190000|2021-05-27 12:56:30|3818.5||3818||3818.5||3818||863
1622120200000|2021-05-27 12:56:40|3818.5|3818|3818.5|3818|3818.5|3818|3818|3818|69
1622120210000|2021-05-27 12:56:50|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|523
1622120220000|2021-05-27 12:57:00|3818|3817.5|3817.5|3817|3818|3818|3817.5|3817|4150
1622120230000|2021-05-27 12:57:10|3817|3816.5|3817|3816.5|3817.5|3816.5|3817|3816.5|88
1622120250000|2021-05-27 12:57:30|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|243
1622120270000|2021-05-27 12:57:50||3816||3816||3816||3816|0
1622120280000|2021-05-27 12:58:00|||||||||130
1622120290000|2021-05-27 12:58:10|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|184
1622120300000|2021-05-27 12:58:20||3815.5||3816||3816||3815.5|0
1622120310000|2021-05-27 12:58:30|||||||||671
1622120320000|2021-05-27 12:58:40|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|273
1622120330000|2021-05-27 12:58:50|3816.5|3816|3816.5|3816|3817|3816|3816.5|3816|281
1622120340000|2021-05-27 12:59:00|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|361
1622120350000|2021-05-27 12:59:10|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|103
1622120360000|2021-05-27 12:59:20|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|944
1622120370000|2021-05-27 12:59:30|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816|2618
1622120380000|2021-05-27 12:59:40|3818.5|3817|3819|3818.5|3819.5|3819|3818|3817|5962
1622120400000|2021-05-27 13:00:00|3818.5|3818|3818|3817|3818.5|3818|3817.5|3817|2458
1622120410000|2021-05-27 13:00:10|3818.5|3817.5|3819|3818|3819|3818.5|3818.5|3817|1034
1622120420000|2021-05-27 13:00:20|3819.5|3818.5|3819|3818.5|3820|3819.5|3819|3818.5|1433
1622120430000|2021-05-27 13:00:30|3819.5|3819|3818.5|3818|3819.5|3819|3818.5|3818|981
1622120440000|2021-05-27 13:00:40|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|947
1622120450000|2021-05-27 13:00:50|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|591
1622120460000|2021-05-27 13:01:00|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|1060
1622120470000|2021-05-27 13:01:10|3819|3818.5|3818.5|3818|3819.5|3819|3818.5|3818|4373
1622120480000|2021-05-27 13:01:20||3817.5||3817.5||3817.5||3817.5|1
1622120490000|2021-05-27 13:01:30||3818||3818||3818||3818|0
1622120500000|2021-05-27 13:01:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|426
1622120530000|2021-05-27 13:02:10|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|199
1622120550000|2021-05-27 13:02:30|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|1954
1622120560000|2021-05-27 13:02:40|3819|3818.5|3819|3818.5|3819.5|3819|3818.5|3818|3274
1622120570000|2021-05-27 13:02:50|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|144
1622120580000|2021-05-27 13:03:00|3819.5|3819|3819.5|3819|3819.5|3819|3819|3819|313
1622120590000|2021-05-27 13:03:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|616
1622120620000|2021-05-27 13:03:40|3820.5|3820|3820|3819.5|3821|3820|3820|3819.5|5259
1622120630000|2021-05-27 13:03:50|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|1294
1622120640000|2021-05-27 13:04:00|3819|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|636
1622120650000|2021-05-27 13:04:10|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3819|3817.5|3017
1622120660000|2021-05-27 13:04:20|3819||3819||3819||3819||0
1622120680000|2021-05-27 13:04:40|||||||||243
1622120690000|2021-05-27 13:04:50|3819.5|3819|3819.5|3819|3820|3819.5|3819|3818.5|1500
1622120700000|2021-05-27 13:05:00|3820||3819.5||3820||3819.5||291
1622120710000|2021-05-27 13:05:10|3820|3819.5|3818.5|3818|3820|3819.5|3818.5|3818|1707
1622120720000|2021-05-27 13:05:20|3819||3818.5||3819||3818.5||1508
1622120730000|2021-05-27 13:05:30|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|702
1622120740000|2021-05-27 13:05:40|3819|3818.5|3818.5|3818|3819.5|3819|3818.5|3818|3760
1622120750000|2021-05-27 13:05:50|3819|3818.5|3818.5|3818|3819.5|3819|3818.5|3818|3846
1622120760000|2021-05-27 13:06:00|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|649
1622120770000|2021-05-27 13:06:10|3819||3819||3819||3819||425
1622120780000|2021-05-27 13:06:20||3818.5||3818||3818.5||3818|0
1622120790000|2021-05-27 13:06:30|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818|548
1622120800000|2021-05-27 13:06:40||3818||3818.5||3818.5||3818|0
1622120810000|2021-05-27 13:06:50|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|94
1622120820000|2021-05-27 13:07:00|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|2
1622120830000|2021-05-27 13:07:10|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|552
1622120840000|2021-05-27 13:07:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|305
1622120850000|2021-05-27 13:07:30|3819.5|3819|3818.5|3818|3819.5|3819|3818.5|3818|1215
1622120860000|2021-05-27 13:07:40|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|4054
1622120870000|2021-05-27 13:07:50|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|227
1622120890000|2021-05-27 13:08:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|32
1622120910000|2021-05-27 13:08:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|295
1622120920000|2021-05-27 13:08:40|3819|3818.5|3820|3819.5|3820|3819.5|3819|3818.5|1155
1622120940000|2021-05-27 13:09:00||3819||3819.5||3819.5||3819|0
1622120950000|2021-05-27 13:09:10|3819.5|3819|3819|3818|3819.5|3819.5|3819|3818|554
1622120960000|2021-05-27 13:09:20||3818.5||3818.5||3818.5||3818|35
1622120970000|2021-05-27 13:09:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|822
1622120980000|2021-05-27 13:09:40|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818.5|438
1622120990000|2021-05-27 13:09:50|||||||||70
1622121000000|2021-05-27 13:10:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|376
1622121010000|2021-05-27 13:10:10|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|313
1622121020000|2021-05-27 13:10:20|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|685
1622121040000|2021-05-27 13:10:40|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|1079
1622121050000|2021-05-27 13:10:50|3820||3819.5||3820||3819.5||190
1622121060000|2021-05-27 13:11:00|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|132
1622121070000|2021-05-27 13:11:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|82
1622121080000|2021-05-27 13:11:20|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|137
1622121090000|2021-05-27 13:11:30|3819|3819|3819|3818.5|3819.5|3819|3819|3818.5|364
1622121100000|2021-05-27 13:11:40|3818.5|3818|3818.5|3818|3819|3818|3818.5|3818|0
1622121120000|2021-05-27 13:12:00|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818|6422
1622121130000|2021-05-27 13:12:10|||||||||250
1622121150000|2021-05-27 13:12:30|3819.5|3818|3818.5|3817.5|3819.5|3819|3818|3817.5|9820
1622121160000|2021-05-27 13:12:40|3818|3817|3818|3817|3818|3817|3818|3817|0
1622121170000|2021-05-27 13:12:50|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3817|348
1622121180000|2021-05-27 13:13:00|3818|3817.5|3819.5|3818.5|3820.5|3819.5|3818|3817.5|5814
1622121190000|2021-05-27 13:13:10|3820|3819|3819.5|3819|3820|3819.5|3819.5|3819|1954
1622121210000|2021-05-27 13:13:30|||||||||15
1622121220000|2021-05-27 13:13:40|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818|1263
1622121230000|2021-05-27 13:13:50|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|120
1622121240000|2021-05-27 13:14:00|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|360
1622121250000|2021-05-27 13:14:10|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|498
1622121260000|2021-05-27 13:14:20|3819.5||3819.5||3819.5||3819.5||5
1622121270000|2021-05-27 13:14:30|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|95
1622121300000|2021-05-27 13:15:00|3820|3819.5|3820|3819|3821.5|3820.5|3819.5|3819|8921
1622121310000|2021-05-27 13:15:10|3819.5||3819.5||3819.5||3819.5||201
1622121320000|2021-05-27 13:15:20|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|290
1622121330000|2021-05-27 13:15:30||3819.5||3819.5||3819.5||3819.5|0
1622121340000|2021-05-27 13:15:40|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|136
1622121350000|2021-05-27 13:15:50|3819.5||3819.5||3820||3819.5||25
1622121360000|2021-05-27 13:16:00|3820|3818.5|3818.5|3818|3820|3819|3818.5|3818|1639
1622121370000|2021-05-27 13:16:10|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|238
1622121380000|2021-05-27 13:16:20|3819.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3819|4024
1622121400000|2021-05-27 13:16:40|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|108
1622121410000|2021-05-27 13:16:50|||||||||2
1622121420000|2021-05-27 13:17:00|3820|3819.5|3820|3819.5|3820.5|3820|3819.5|3819|6832
1622121430000|2021-05-27 13:17:10|3820.5|3820|3820|3819.5|3821|3820|3820|3819|4980
1622121440000|2021-05-27 13:17:20|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|488
1622121450000|2021-05-27 13:17:30||3819.5||3819||3819.5||3819|0
1622121460000|2021-05-27 13:17:40|3819.5|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|366
1622121470000|2021-05-27 13:17:50|3820.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3819|12976
1622121480000|2021-05-27 13:18:00|3820||3819.5||3820||3819.5||957
1622121490000|2021-05-27 13:18:10|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|1188
1622121500000|2021-05-27 13:18:20|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3819|255
1622121510000|2021-05-27 13:18:30|||||||||197
1622121520000|2021-05-27 13:18:40|3820.5|3820|3819.5|3819|3820.5|3820|3819.5|3819|3849
1622121530000|2021-05-27 13:18:50|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819.5|1431
1622121540000|2021-05-27 13:19:00|||||||||80
1622121550000|2021-05-27 13:19:10|3819.5|3819|3819.5|3818.5|3820|3819.5|3819|3818.5|5835
1622121560000|2021-05-27 13:19:20||3819||3819||3819||3819|0
1622121570000|2021-05-27 13:19:30|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|383
1622121590000|2021-05-27 13:19:50|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818.5|5603
1622121600000|2021-05-27 13:20:00|3819.5|3818|3819.5|3818.5|3819.5|3819|3819|3818|1249
1622121620000|2021-05-27 13:20:20||3819||3819||3819||3819|402
1622121630000|2021-05-27 13:20:30|3820|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|8682
1622121640000|2021-05-27 13:20:40|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|1065
1622121660000|2021-05-27 13:21:00|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|2286
1622121690000|2021-05-27 13:21:30|3819.5||3819||3819.5||3819||0
1622121700000|2021-05-27 13:21:40|3819.5||3819||3819.5||3819||0
1622121710000|2021-05-27 13:21:50|3819.5|3819|3820|3819|3820|3819.5|3819|3819|1133
1622121720000|2021-05-27 13:22:00|3819.5|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|200
1622121730000|2021-05-27 13:22:10|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|0
1622121740000|2021-05-27 13:22:20|||||||||100
1622121750000|2021-05-27 13:22:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|9
1622121760000|2021-05-27 13:22:40||3818.5||3818.5||3819||3818.5|0
1622121780000|2021-05-27 13:23:00||3819||3819||3819||3819|53
1622121790000|2021-05-27 13:23:10|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|636
1622121810000|2021-05-27 13:23:30|||||||||233
1622121820000|2021-05-27 13:23:40|3818.5|3818|3819|3818|3819|3818|3818.5|3818|421
1622121830000|2021-05-27 13:23:50||3818.5||3818.5||3818.5||3818.5|100
1622121850000|2021-05-27 13:24:10|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|926
1622121860000|2021-05-27 13:24:20|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|175
1622121870000|2021-05-27 13:24:30|3819||3819||3819||3819||0
1622121880000|2021-05-27 13:24:40|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|445
1622121890000|2021-05-27 13:24:50|3818.5|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3818|1693
1622121900000|2021-05-27 13:25:00|3819|3819|3819.5|3819|3819.5|3819|3819|3818.5|1421
1622121910000|2021-05-27 13:25:10|||||||||412
1622121920000|2021-05-27 13:25:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|212
1622121930000|2021-05-27 13:25:30|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|140
1622121940000|2021-05-27 13:25:40|3818.5|3818|3818|3817.5|3819|3818|3818|3817|1571
1622121950000|2021-05-27 13:25:50|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|898
1622121960000|2021-05-27 13:26:00|3818.5|3818|3819|3818.5|3819.5|3818.5|3818.5|3817.5|2901
1622121970000|2021-05-27 13:26:10|3819.5||3819.5||3819.5||3819||0
1622121980000|2021-05-27 13:26:20||3819||3819||3819||3818.5|0
1622121990000|2021-05-27 13:26:30|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|808
1622122000000|2021-05-27 13:26:40|3820||3819.5||3820||3819.5||358
1622122010000|2021-05-27 13:26:50|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|805
1622122020000|2021-05-27 13:27:00|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|0
1622122030000|2021-05-27 13:27:10||3819||3818.5||3819||3818.5|165
1622122050000|2021-05-27 13:27:30|3819|3819|3819.5|3818.5|3820|3819.5|3819|3818.5|7508
1622122060000|2021-05-27 13:27:40|3819|3818|3818|3817.5|3819|3818.5|3818|3817.5|3143
1622122070000|2021-05-27 13:27:50|3818.5|3817|3818|3817|3818.5|3817|3817.5|3817|1454
1622122080000|2021-05-27 13:28:00||3817.5||3817.5||3817.5||3817.5|0
1622122090000|2021-05-27 13:28:10|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3817.5|1380
1622122100000|2021-05-27 13:28:20|||||||||1
1622122110000|2021-05-27 13:28:30|3818.5|3818|3819|3818|3819|3818|3818.5|3818|1002
1622122120000|2021-05-27 13:28:40|3818.5||3819||3819||3818.5||0
1622122130000|2021-05-27 13:28:50|3818.5||3818.5||3818.5||3818.5||0
1622122140000|2021-05-27 13:29:00|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818|515
1622122150000|2021-05-27 13:29:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|1320
1622122170000|2021-05-27 13:29:30|3819||3818.5||3819||3818.5||1200
1622122180000|2021-05-27 13:29:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|587
1622122190000|2021-05-27 13:29:50|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|1437
1622122200000|2021-05-27 13:30:00|3820|3819.5|3819.5|3818.5|3824|3823|3819|3818.5|58011
1622122210000|2021-05-27 13:30:10|3820|3819|3819|3818.5|3821.5|3821|3819|3818.5|76586
1622122220000|2021-05-27 13:30:20|3819.5|3818|3819|3818.5|3819.5|3818.5|3817.5|3817|11936
1622122230000|2021-05-27 13:30:30|3819.5|3819|3820.5|3819.5|3820.5|3819.5|3819|3819|20656
1622122240000|2021-05-27 13:30:40|3821|3820|3826|3825.5|3826|3825.5|3820.5|3820|14856
1622122250000|2021-05-27 13:30:50|3825.5|3825|3827|3826.5|3827.5|3826.5|3825.5|3825|13254
1622122260000|2021-05-27 13:31:00|3827.5|3827|3828.5|3827.5|3830|3829.5|3827|3826.5|17066
1622122270000|2021-05-27 13:31:10|3828|3828|3831.5|3831|3832.5|3832|3828|3827.5|4025
1622122280000|2021-05-27 13:31:20|3831|3830.5|3835|3834.5|3835|3834.5|3831|3830.5|8658
1622122290000|2021-05-27 13:31:30|3834.5|3834|3835.5|3835|3835.5|3835|3834.5|3834|1446
1622122300000|2021-05-27 13:31:40|3835|3834.5|3834.5|3834|3836|3835|3834|3833.5|3076
1622122310000|2021-05-27 13:31:50|3834|3833.5|3835.5|3834.5|3835.5|3835|3834|3833.5|3301
1622122320000|2021-05-27 13:32:00|3836|3835|3837|3836.5|3837|3836.5|3836|3835|791
1622122330000|2021-05-27 13:32:10|3836.5|3836|3839|3838.5|3839.5|3839|3836.5|3836|3247
1622122340000|2021-05-27 13:32:20|3838.5|3838|3837.5|3836.5|3839|3838|3837.5|3836.5|1730
1622122350000|2021-05-27 13:32:30|3837|3836|3833.5|3833|3837|3836|3833.5|3833|9010
1622122360000|2021-05-27 13:32:40|3834|3833.5|3832|3831|3834|3833.5|3832|3831|6741
1622122370000|2021-05-27 13:32:50||3831.5||3831.5||3831.5||3831|107
1622122380000|2021-05-27 13:33:00|3832.5|3831|3832|3831.5|3833|3832.5|3831.5|3831|8838
1622122390000|2021-05-27 13:33:10|3831.5|3831|3830.5|3829.5|3831.5|3831|3830.5|3829.5|1121
1622122400000|2021-05-27 13:33:20||3830||3830||3830||3830|1852
1622122410000|2021-05-27 13:33:30|3831|3830.5|3829.5|3828.5|3831|3830.5|3829.5|3828.5|3081
1622122420000|2021-05-27 13:33:40|3829|3829|3828.5|3827.5|3829|3829|3827|3826.5|3108
1622122430000|2021-05-27 13:33:50|3829|3828|3828|3827.5|3829|3828.5|3828|3827.5|3581
1622122440000|2021-05-27 13:34:00|3828.5|3828|3828.5|3828|3829|3828|3828|3827.5|9821
1622122450000|2021-05-27 13:34:10|3829|3828.5|3828|3827.5|3829.5|3828.5|3828|3827.5|9457
1622122460000|2021-05-27 13:34:20|3828.5|3827|3829.5|3829|3830|3829|3828|3827|8306
1622122470000|2021-05-27 13:34:30|3830.5|3829.5|3829.5|3829|3830.5|3829.5|3829|3828|17661
1622122480000|2021-05-27 13:34:40|3830|3829.5|3829|3828.5|3830.5|3829.5|3829|3828.5|2598
1622122490000|2021-05-27 13:34:50|3828.5|3828|3828|3827.5|3829|3828.5|3827.5|3827|6890
1622122500000|2021-05-27 13:35:00|3828.5|3828|3831.5|3831|3832.5|3832|3828|3828|12598
1622122510000|2021-05-27 13:35:10|3832|3830.5|3832|3831.5|3832.5|3831.5|3831|3830.5|6549
1622122520000|2021-05-27 13:35:20|3832.5|3832|3831.5|3830.5|3832.5|3832|3831.5|3830.5|824
1622122530000|2021-05-27 13:35:30|3831|3830|3831.5|3831|3832|3831.5|3830.5|3830|3441
1622122540000|2021-05-27 13:35:40|3831|3830.5|3829.5|3829|3831|3830.5|3829.5|3829|1087
1622122550000|2021-05-27 13:35:50|3829|3828.5|3830|3829|3830|3829.5|3828.5|3827.5|1979
1622122560000|2021-05-27 13:36:00|3829.5|3829.5|3828.5|3828|3829.5|3829.5|3828.5|3827.5|2853
1622122570000|2021-05-27 13:36:10|3829|3828.5|3831.5|3831|3832|3831|3829|3828.5|3534
1622122580000|2021-05-27 13:36:20|3832|3830.5|3830.5|3830|3832|3830.5|3830.5|3830|1630
1622122590000|2021-05-27 13:36:30|3830|3829.5|3829|3828|3830|3829.5|3829|3828|1467
1622122600000|2021-05-27 13:36:40|3828.5|3828.5|3829|3828.5|3829.5|3828.5|3828.5|3828|947
1622122620000|2021-05-27 13:37:00|3828.5|3828|3829|3828.5|3829.5|3828.5|3828|3827|3628
1622122630000|2021-05-27 13:37:10|3828.5|3828|3828.5|3827.5|3828.5|3828|3828.5|3827.5|2261
1622122640000|2021-05-27 13:37:20|3829|3828|3829|3828.5|3829.5|3828.5|3829|3828|542
1622122650000|2021-05-27 13:37:30|3828.5|3828|3827|3826|3828.5|3828|3826.5|3825.5|1095
1622122660000|2021-05-27 13:37:40|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827|3826|711
1622122670000|2021-05-27 13:37:50|3827|3827|3827|3826|3827|3827|3827|3826|2014
1622122680000|2021-05-27 13:38:00|3827.5|3826.5|3825|3824.5|3827.5|3826.5|3825|3824.5|12076
1622122690000|2021-05-27 13:38:10|3824.5|3824|3824.5|3824|3825.5|3825|3824|3823.5|2357
1622122700000|2021-05-27 13:38:20|||||||||92
1622122710000|2021-05-27 13:38:30|3825|3824.5|3825.5|3825|3826|3825|3825|3824.5|1845
1622122720000|2021-05-27 13:38:40|3826|3825.5|3826.5|3826|3827|3826|3825.5|3825.5|1634
1622122730000|2021-05-27 13:38:50|3826|3825.5|3825|3824.5|3826|3825.5|3825|3824|439
1622122740000|2021-05-27 13:39:00|3824.5|3824|3824.5|3824|3825|3824|3824|3823.5|2717
1622122750000|2021-05-27 13:39:10|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|224
1622122760000|2021-05-27 13:39:20|3824|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|1522
1622122770000|2021-05-27 13:39:30|3825|3824.5|3824|3823|3825.5|3825|3824|3823|2763
1622122780000|2021-05-27 13:39:40|3823.5|3822.5|3823.5|3822.5|3824|3822.5|3823.5|3822.5|144
1622122790000|2021-05-27 13:39:50|3823|3822|3823|3822|3823|3822|3823|3822|100
1622122800000|2021-05-27 13:40:00|3823.5|3822.5|3825.5|3824.5|3825.5|3824.5|3823.5|3822.5|3633
1622122810000|2021-05-27 13:40:10|3826|3825|3826|3825.5|3826.5|3825.5|3826|3825|694
1622122820000|2021-05-27 13:40:20|3826.5|3825|3825.5|3825|3826.5|3825|3825.5|3824.5|1672
1622122830000|2021-05-27 13:40:30|3826|3824.5|3824|3823.5|3826|3825|3824|3823.5|1855
1622122840000|2021-05-27 13:40:40|3824.5|3823|3822.5|3822|3824.5|3823|3822.5|3822|1440
1622122850000|2021-05-27 13:40:50|3823|3821.5|3824|3823|3824|3823|3822|3821|5079
1622122860000|2021-05-27 13:41:00|3823.5|3822.5|3822|3821|3824|3823|3821.5|3820.5|1904
1622122870000|2021-05-27 13:41:10|3821.5|3820.5|3821|3820.5|3822|3821|3821|3820.5|1443
1622122880000|2021-05-27 13:41:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|0
1622122890000|2021-05-27 13:41:30|3820|3819.5|3820|3819.5|3820.5|3820|3820|3819|1814
1622122900000|2021-05-27 13:41:40|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818|1627
1622122920000|2021-05-27 13:42:00|3818.5|3818|3818.5|3817.5|3818.5|3818|3818|3817|2876
1622122930000|2021-05-27 13:42:10|3818|3817|3816|3815|3818|3817|3816|3815|2184
1622122940000|2021-05-27 13:42:20||3815.5||3815||3815.5||3815|150
1622122950000|2021-05-27 13:42:30|3815.5|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|1021
1622122960000|2021-05-27 13:42:40|3815|3814.5|3814.5|3813.5|3815|3814.5|3814.5|3813.5|2338
1622122970000|2021-05-27 13:42:50|3814|3813|3813.5|3813|3814|3813.5|3813.5|3813|236
1622122980000|2021-05-27 13:43:00|3814|3813.5|3814.5|3813.5|3814.5|3814|3814|3813|680
1622122990000|2021-05-27 13:43:10|3815|3814|3815|3814|3815|3814.5|3814.5|3813.5|271
1622123000000|2021-05-27 13:43:20|3814.5|3814.5|3813.5|3813|3814.5|3814.5|3813.5|3813|1283
1622123010000|2021-05-27 13:43:30|3814|3813.5|3813|3812.5|3814|3813.5|3812.5|3812|2197
1622123020000|2021-05-27 13:43:40||3812||3812||3812.5||3812|82
1622123030000|2021-05-27 13:43:50|3813.5|3812.5|3815|3814|3815|3814.5|3813.5|3812.5|3198
1622123040000|2021-05-27 13:44:00|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3814|705
1622123050000|2021-05-27 13:44:10|3814.5|3814.5|3814.5|3814|3814.5|3814.5|3814.5|3814|67
1622123060000|2021-05-27 13:44:20|3814|3813.5|3812.5|3812|3814|3813.5|3812.5|3812|2356
1622123070000|2021-05-27 13:44:30|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|2299
1622123080000|2021-05-27 13:44:40|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|499
1622123090000|2021-05-27 13:44:50|3813|3812|3812.5|3812|3813|3812|3812|3811.5|1943
1622123100000|2021-05-27 13:45:00|3813|3812.5|3812.5|3812|3813|3812.5|3812|3811|2696
1622123110000|2021-05-27 13:45:10|3812|3811.5|3812.5|3812|3813|3812|3812|3811.5|1770
1622123120000|2021-05-27 13:45:20|3813|3812.5|3814|3813.5|3814|3813.5|3813|3812.5|1018
1622123130000|2021-05-27 13:45:30|3813.5|3813|3812.5|3812|3813.5|3813.5|3812.5|3811.5|1396
1622123140000|2021-05-27 13:45:40|3812|3811.5|3812|3811.5|3812.5|3812|3812|3811.5|961
1622123150000|2021-05-27 13:45:50|3811.5|3811|3811.5|3810.5|3811.5|3811|3811.5|3810.5|2289
1622123160000|2021-05-27 13:46:00|3812|3811|3812.5|3811.5|3812.5|3812|3811|3810|3469
1622123170000|2021-05-27 13:46:10|3812|3812|3813|3812|3813|3812|3812|3812|689
1622123180000|2021-05-27 13:46:20|||||||||111
1622123190000|2021-05-27 13:46:30|3812.5|3811.5|3813|3812|3813|3812|3812|3811.5|782
1622123200000|2021-05-27 13:46:40|3812.5|3811.5|3812.5|3811.5|3813|3812|3812.5|3811.5|194
1622123210000|2021-05-27 13:46:50|3812|3811|3811.5|3810.5|3812|3811|3811|3810.5|840
1622123220000|2021-05-27 13:47:00|3811|3811|3812|3811|3812|3811.5|3811|3811|2006
1622123230000|2021-05-27 13:47:10|3811.5|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|996
1622123240000|2021-05-27 13:47:20|3811|3810|3810|3809.5|3811|3810.5|3810|3809.5|6356
1622123250000|2021-05-27 13:47:30|3810.5|3810|3811|3810|3811|3810|3810.5|3810|2469
1622123260000|2021-05-27 13:47:40|3810.5|3809.5|3809|3808.5|3810.5|3809.5|3809|3808.5|1899
1622123270000|2021-05-27 13:47:50|3809.5|3808|3810|3809|3810|3809|3809|3808|12945
1622123280000|2021-05-27 13:48:00|3810.5|3809.5|3811.5|3811|3812|3811|3810.5|3809.5|3744
1622123290000|2021-05-27 13:48:10|3812|3811.5|3811|3810.5|3812|3811.5|3811|3810.5|668
1622123300000|2021-05-27 13:48:20||3810||3810.5||3810.5||3810|449
1622123310000|2021-05-27 13:48:30|3811.5|3811|3815|3814|3815|3814|3811.5|3811|4453
1622123320000|2021-05-27 13:48:40|3815.5|3814.5|3815.5|3815|3816.5|3815.5|3815.5|3814.5|1272
1622123330000|2021-05-27 13:48:50|3816|3815.5|3816|3815.5|3818|3817.5|3815.5|3814.5|6333
1622123340000|2021-05-27 13:49:00|3816.5|3816|3816.5|3815.5|3818|3817.5|3816|3815.5|2688
1622123350000|2021-05-27 13:49:10||3816||3816||3816||3815.5|0
1622123360000|2021-05-27 13:49:20|3817|3815.5|3816.5|3815.5|3817|3816|3816.5|3815.5|388
1622123370000|2021-05-27 13:49:30|3816|3815|3815.5|3815|3816.5|3815.5|3815.5|3815|218
1622123380000|2021-05-27 13:49:40|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814|2452
1622123390000|2021-05-27 13:49:50|3816|3815|3816|3815|3816.5|3816|3815|3814.5|1364
1622123400000|2021-05-27 13:50:00|3815.5|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|1280
1622123410000|2021-05-27 13:50:10|3816.5|3815|3817|3816.5|3817.5|3816.5|3816.5|3815|2868
1622123420000|2021-05-27 13:50:20|3817.5|3816|3815.5|3815|3817.5|3817|3815.5|3814.5|4151
1622123430000|2021-05-27 13:50:30|3816|3814.5|3815|3814.5|3816|3815.5|3814.5|3814|2306
1622123440000|2021-05-27 13:50:40|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|514
1622123450000|2021-05-27 13:50:50|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|282
1622123460000|2021-05-27 13:51:00|3815|3814.5|3817.5|3816.5|3817.5|3816.5|3815|3814.5|2576
1622123470000|2021-05-27 13:51:10|3817|3817|3817.5|3816.5|3818|3817.5|3817|3816.5|1000
1622123480000|2021-05-27 13:51:20|3818|3817|3818|3817.5|3818|3817.5|3818|3816.5|751
1622123490000|2021-05-27 13:51:30|3817.5|3817|3817|3816.5|3817.5|3817.5|3817|3816.5|3
1622123500000|2021-05-27 13:51:40|3816.5|3816|3816|3815.5|3817|3816.5|3816|3815|4961
1622123510000|2021-05-27 13:51:50||3815||3815||3815||3815|0
1622123520000|2021-05-27 13:52:00||3815.5||3815.5||3815.5||3815|0
1622123530000|2021-05-27 13:52:10|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814|445
1622123540000|2021-05-27 13:52:20|||||||||13
1622123550000|2021-05-27 13:52:30|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3814|2939
1622123560000|2021-05-27 13:52:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|254
1622123570000|2021-05-27 13:52:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|978
1622123580000|2021-05-27 13:53:00|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|1495
1622123590000|2021-05-27 13:53:10|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1884
1622123600000|2021-05-27 13:53:20|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|46
1622123620000|2021-05-27 13:53:40|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|997
1622123630000|2021-05-27 13:53:50|3815.5|3815|3816|3815.5|3816|3815.5|3815|3814|4690
1622123640000|2021-05-27 13:54:00|3816.5|3816|3817|3816.5|3817.5|3816.5|3816|3815.5|3113
1622123650000|2021-05-27 13:54:10|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3815.5|1420
1622123660000|2021-05-27 13:54:20|3816|3815.5|3813.5|3813|3816.5|3815.5|3813.5|3813|2934
1622123670000|2021-05-27 13:54:30|3814|3812.5|3814|3813.5|3814|3813.5|3813.5|3812.5|1154
1622123680000|2021-05-27 13:54:40||3813||3813.5||3813.5||3813|1915
1622123690000|2021-05-27 13:54:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|2158
1622123700000|2021-05-27 13:55:00|3814|3813.5|3812.5|3812|3814.5|3814|3812.5|3812|4021
1622123710000|2021-05-27 13:55:10||3811.5||3812||3812||3811.5|3620
1622123720000|2021-05-27 13:55:20|3812|3811.5|3813.5|3812.5|3813.5|3812.5|3811.5|3811|7067
1622123730000|2021-05-27 13:55:30|3813|3813|3813|3812|3813.5|3813|3812.5|3812|178
1622123740000|2021-05-27 13:55:40|3813.5|3812.5|3813|3812.5|3813.5|3813|3813|3812.5|938
1622123750000|2021-05-27 13:55:50|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3811.5|31
1622123760000|2021-05-27 13:56:00|3813|3812.5|3812|3811|3813.5|3812.5|3812|3811|1262
1622123770000|2021-05-27 13:56:10|3811|3810.5|3811.5|3811|3812|3811|3811|3810.5|1891
1622123780000|2021-05-27 13:56:20|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|2089
1622123790000|2021-05-27 13:56:30|3812|3812|3811.5|3811|3812.5|3812|3811.5|3811|244
1622123800000|2021-05-27 13:56:40|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810|2009
1622123810000|2021-05-27 13:56:50|3811.5|3811|3811.5|3811|3811.5|3811|3811|3810.5|939
1622123820000|2021-05-27 13:57:00|3811|3810.5|3812.5|3812|3813.5|3812.5|3811|3810.5|2278
1622123840000|2021-05-27 13:57:20|3813|3812.5|3813.5|3813|3814|3813|3813|3812|1413
1622123850000|2021-05-27 13:57:30|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|151
1622123860000|2021-05-27 13:57:40|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|244
1622123870000|2021-05-27 13:57:50|3814|3813.5|3814|3813|3814|3813.5|3814|3813|337
1622123880000|2021-05-27 13:58:00|3813.5|3813.5|3814.5|3813.5|3815|3814|3813.5|3813|3191
1622123890000|2021-05-27 13:58:10|3815|3814|3815|3814|3815|3814|3815|3814|220
1622123900000|2021-05-27 13:58:20|3815.5|3814.5|3815|3814|3815.5|3815|3814.5|3814|837
1622123910000|2021-05-27 13:58:30|3814.5||3814.5||3815||3814.5||100
1622123920000|2021-05-27 13:58:40|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814|1115
1622123930000|2021-05-27 13:58:50||3815||3815||3815||3815|0
1622123940000|2021-05-27 13:59:00|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|1525
1622123950000|2021-05-27 13:59:10||3815||3814.5||3815||3814.5|343
1622123960000|2021-05-27 13:59:20|3815|3815|3813.5|3813|3815.5|3815|3813.5|3812.5|3527
1622123970000|2021-05-27 13:59:30|3813|3812.5|3813|3812|3813|3813|3813|3812|1778
1622123980000|2021-05-27 13:59:40|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|3447
1622123990000|2021-05-27 13:59:50|3812|3811|3812.5|3812|3812.5|3812|3812|3811|850
1622124000000|2021-05-27 14:00:00|3813|3812.5|3812.5|3812|3813.5|3812.5|3812.5|3811.5|3649
1622124010000|2021-05-27 14:00:10|3813|3811.5|3813.5|3812.5|3813.5|3813|3812.5|3811.5|623
1622124020000|2021-05-27 14:00:20|3814|3813|3812.5|3811.5|3814|3813|3812.5|3811.5|865
1622124030000|2021-05-27 14:00:30|3812|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|375
1622124040000|2021-05-27 14:00:40|3812|3812|3812|3811|3812.5|3812|3811.5|3810.5|3675
1622124050000|2021-05-27 14:00:50|3811.5|3810.5|3811|3810|3811.5|3811|3811|3810|5209
1622124060000|2021-05-27 14:01:00|3811.5|3810.5|3812|3811|3812|3811.5|3811.5|3810.5|1674
1622124070000|2021-05-27 14:01:10||3811.5||3811.5||3811.5||3811.5|0
1622124080000|2021-05-27 14:01:20|3812.5|3812|3812.5|3812|3813|3812.5|3812.5|3811.5|1487
1622124090000|2021-05-27 14:01:30|3812|3811.5|3811|3810.5|3812|3811.5|3811|3810|1224
1622124100000|2021-05-27 14:01:40|3810.5|3810|3809.5|3808.5|3811|3810.5|3809.5|3808.5|5566
1622124110000|2021-05-27 14:01:50|3809|3808|3807.5|3806.5|3809|3808|3807|3806|14735
1622124120000|2021-05-27 14:02:00|3808|3807|3809.5|3809|3809.5|3809|3807.5|3807|3382
1622124130000|2021-05-27 14:02:10|3810|3809.5|3810|3809.5|3812|3811|3810|3809.5|4317
1622124140000|2021-05-27 14:02:20|3809.5|3809|3810|3809|3811|3810|3809.5|3808.5|1845
1622124150000|2021-05-27 14:02:30|3809.5|3808.5|3808|3807.5|3810|3808.5|3807.5|3807|4713
1622124160000|2021-05-27 14:02:40|3807.5|3807|3808|3807|3808|3807.5|3807|3806.5|2357
1622124170000|2021-05-27 14:02:50|3807.5|3806.5|3808.5|3808|3808.5|3808|3807.5|3806.5|2634
1622124180000|2021-05-27 14:03:00|3809|3808.5|3809|3808.5|3809.5|3809|3809|3808.5|2746
1622124190000|2021-05-27 14:03:10|3809.5|3809|3810.5|3809.5|3810.5|3809.5|3809.5|3809|1136
1622124200000|2021-05-27 14:03:20|3810|3810|3810.5|3810|3810.5|3810|3810|3809.5|240
1622124210000|2021-05-27 14:03:30|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|666
1622124220000|2021-05-27 14:03:40|3811|3810.5|3812|3811.5|3812.5|3811.5|3811|3810.5|1108
1622124230000|2021-05-27 14:03:50|3812.5|3812|3813|3812|3813|3812|3812|3811.5|550
1622124240000|2021-05-27 14:04:00|3812.5|3812.5|3813.5|3813|3813.5|3813|3812.5|3812.5|1659
1622124250000|2021-05-27 14:04:10|3814|3813.5|3815|3814|3815|3814.5|3814|3813.5|1318
1622124260000|2021-05-27 14:04:20|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|393
1622124270000|2021-05-27 14:04:30|3814.5|3814.5|3815.5|3815|3816|3815.5|3814.5|3814.5|739
1622124280000|2021-05-27 14:04:40|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|253
1622124290000|2021-05-27 14:04:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|31
1622124300000|2021-05-27 14:05:00|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|1415
1622124310000|2021-05-27 14:05:10|3816.5|3816|3815|3814|3817|3816.5|3815|3814|2202
1622124320000|2021-05-27 14:05:20|3815.5|3814.5|3815|3814|3815.5|3815|3815|3814|0
1622124330000|2021-05-27 14:05:30|3815.5|3814.5|3816.5|3815.5|3816.5|3816|3815|3814.5|455
1622124340000|2021-05-27 14:05:40|3817|3816|3816|3815.5|3817|3816|3815.5|3815|900
1622124350000|2021-05-27 14:05:50||3815||3815.5||3815.5||3815|0
1622124360000|2021-05-27 14:06:00|3816.5|3816|3815.5|3815|3817|3816.5|3815.5|3815|1533
1622124370000|2021-05-27 14:06:10|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3813.5|691
1622124380000|2021-05-27 14:06:20|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|1800
1622124390000|2021-05-27 14:06:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|79
1622124400000|2021-05-27 14:06:40|3815.5|3815|3814.5|3814|3815.5|3815|3814|3813.5|3052
1622124410000|2021-05-27 14:06:50|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|2602
1622124420000|2021-05-27 14:07:00|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1161
1622124430000|2021-05-27 14:07:10|3816|3815.5|3817.5|3816.5|3817.5|3816.5|3816|3815.5|481
1622124440000|2021-05-27 14:07:20|3818|3817|3818.5|3818|3819|3818.5|3818|3817|2307
1622124450000|2021-05-27 14:07:30|3818|3817.5|3817|3816|3818|3817.5|3817|3816|503
1622124460000|2021-05-27 14:07:40|3816.5|3815.5|3816.5|3816|3817.5|3817|3816|3815|4872
1622124470000|2021-05-27 14:07:50|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|446
1622124480000|2021-05-27 14:08:00|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3816|3815.5|429
1622124490000|2021-05-27 14:08:10|3817|3817|3815.5|3815|3817.5|3817|3815.5|3814.5|1620
1622124500000|2021-05-27 14:08:20|3815|3814.5|3815|3814.5|3815|3815|3814.5|3813.5|1428
1622124510000|2021-05-27 14:08:30|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|150
1622124520000|2021-05-27 14:08:40|3815.5|3814|3815.5|3814.5|3815.5|3815|3815.5|3814|602
1622124530000|2021-05-27 14:08:50|3816|3815|3816|3815.5|3816.5|3815.5|3816|3814.5|2193
1622124540000|2021-05-27 14:09:00|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|228
1622124550000|2021-05-27 14:09:10|3817.5|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|1023
1622124560000|2021-05-27 14:09:20|3816.5|3816|3816.5|3815.5|3816.5|3816.5|3816|3815|1151
1622124570000|2021-05-27 14:09:30||3816||3816||3816||3815.5|0
1622124580000|2021-05-27 14:09:40|3817|3816.5|3817|3816.5|3817.5|3817|3817|3816|1652
1622124590000|2021-05-27 14:09:50|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|112
1622124600000|2021-05-27 14:10:00|3817.5|3817|3817.5|3817|3817.5|3817|3817|3816.5|382
1622124620000|2021-05-27 14:10:20|||||||||25
1622124630000|2021-05-27 14:10:30|3817|3816.5|3817|3816.5|3817.5|3817|3816.5|3816|1157
1622124640000|2021-05-27 14:10:40|3817.5|3817|3817|3816|3817.5|3817|3817|3816|404
1622124650000|2021-05-27 14:10:50|3817.5|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|755
1622124660000|2021-05-27 14:11:00|3817|3816.5|3816|3815.5|3817|3816.5|3816|3815.5|451
1622124670000|2021-05-27 14:11:10|3816.5|3815|3816|3815|3816.5|3816|3816|3815|223
1622124680000|2021-05-27 14:11:20|3816.5|3815.5|3815.5|3815|3816.5|3816|3815|3814.5|590
1622124690000|2021-05-27 14:11:30|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|3534
1622124700000|2021-05-27 14:11:40|3814|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|1461
1622124710000|2021-05-27 14:11:50|3813.5|3813|3813|3812.5|3814|3813.5|3812.5|3812|1141
1622124720000|2021-05-27 14:12:00|3813.5|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|1250
1622124730000|2021-05-27 14:12:10|3813|3813|3812.5|3811.5|3813.5|3813|3812.5|3811.5|3461
1622124740000|2021-05-27 14:12:20|3812|3812|3813.5|3813|3813.5|3813|3812|3811.5|3866
1622124750000|2021-05-27 14:12:30|3814|3813.5|3813.5|3812.5|3814.5|3814|3813.5|3812.5|3238
1622124760000|2021-05-27 14:12:40|3813|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|518
1622124770000|2021-05-27 14:12:50|3813|3812|3813.5|3812.5|3814|3813.5|3812.5|3811.5|5253
1622124780000|2021-05-27 14:13:00|3814|3813|3814|3813|3814|3813.5|3814|3813|218
1622124790000|2021-05-27 14:13:10|3813.5|3812.5|3813.5|3813|3814|3813|3813.5|3812.5|100
1622124800000|2021-05-27 14:13:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|437
1622124810000|2021-05-27 14:13:30|3814||3813.5||3814||3813.5||289
1622124820000|2021-05-27 14:13:40|3814|3812.5|3814|3813|3814|3813.5|3813.5|3812.5|153
1622124830000|2021-05-27 14:13:50|3813.5|3813.5|3814.5|3814|3815|3814.5|3813.5|3813.5|4152
1622124840000|2021-05-27 14:14:00|3814|3813.5|3813|3812.5|3814|3813.5|3812.5|3812|158
1622124850000|2021-05-27 14:14:10|3813.5|3813|3814.5|3813.5|3814.5|3814|3813.5|3812.5|1512
1622124860000|2021-05-27 14:14:20|3814|3813|3814|3813|3814.5|3813.5|3813.5|3813|1180
1622124870000|2021-05-27 14:14:30|3813.5|3812.5|3813.5|3813|3814|3813|3813|3812.5|217
1622124880000|2021-05-27 14:14:40||3812.5||3812.5||3812.5||3812.5|0
1622124890000|2021-05-27 14:14:50|3813|3812|3813|3812|3813|3812.5|3812.5|3811.5|1297
1622124900000|2021-05-27 14:15:00|3813.5|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|539
1622124910000|2021-05-27 14:15:10|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812|216
1622124920000|2021-05-27 14:15:20|3813|3812|3811.5|3810.5|3813|3812|3811|3810|701
1622124930000|2021-05-27 14:15:30|3811|3810|3810.5|3810|3811|3810.5|3810.5|3810|549
1622124940000|2021-05-27 14:15:40|3811|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|1087
1622124950000|2021-05-27 14:15:50|3811|3810.5|3811|3810.5|3811.5|3811|3811|3810|316
1622124960000|2021-05-27 14:16:00|3811.5|3811|3811.5|3811|3811.5|3811|3811|3810.5|840
1622124970000|2021-05-27 14:16:10|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|2564
1622124980000|2021-05-27 14:16:20|3811|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|542
1622124990000|2021-05-27 14:16:30|3812|3811.5|3813|3812|3813|3812|3812|3811.5|2482
1622125000000|2021-05-27 14:16:40|3812.5||3812.5||3813||3812.5||11
1622125010000|2021-05-27 14:16:50|3813|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|367
1622125020000|2021-05-27 14:17:00|3812.5|3812|3812.5|3811.5|3812.5|3812.5|3812|3811.5|704
1622125030000|2021-05-27 14:17:10|3812|3812|3813|3812.5|3813|3812.5|3812|3812|55
1622125040000|2021-05-27 14:17:20|||||||||300
1622125050000|2021-05-27 14:17:30|3813.5|3813|3813|3812|3813.5|3813|3812.5|3812|715
1622125060000|2021-05-27 14:17:40||3812.5||3812.5||3812.5||3812.5|0
1622125070000|2021-05-27 14:17:50|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|882
1622125080000|2021-05-27 14:18:00|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812|1100
1622125090000|2021-05-27 14:18:10|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|1139
1622125100000|2021-05-27 14:18:20|3815|3814.5|3815|3814.5|3815.5|3814.5|3814.5|3814.5|523
1622125110000|2021-05-27 14:18:30|3814.5|3814|3815|3814.5|3815.5|3814.5|3814.5|3814|342
1622125120000|2021-05-27 14:18:40|3815.5|3815|3815|3814.5|3816|3815|3815|3814.5|1755
1622125130000|2021-05-27 14:18:50|3815.5||3815.5||3815.5||3815.5||416
1622125140000|2021-05-27 14:19:00|3816|3815|3816|3815.5|3816|3815.5|3815.5|3815|103
1622125150000|2021-05-27 14:19:10|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814|978
1622125160000|2021-05-27 14:19:20|3815|3814.5|3814.5|3813.5|3815.5|3814.5|3814.5|3813.5|999
1622125170000|2021-05-27 14:19:30|3814|3813|3814.5|3813.5|3814.5|3814|3813.5|3813|1379
1622125180000|2021-05-27 14:19:40|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|2420
1622125200000|2021-05-27 14:20:00|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813|1255
1622125210000|2021-05-27 14:20:10|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3814|1268
1622125220000|2021-05-27 14:20:20|3814|3813.5|3814|3813.5|3815|3814.5|3814|3813.5|3884
1622125230000|2021-05-27 14:20:30|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3814|1182
1622125240000|2021-05-27 14:20:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|272
1622125250000|2021-05-27 14:20:50|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|735
1622125260000|2021-05-27 14:21:00|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|336
1622125270000|2021-05-27 14:21:10|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|801
1622125280000|2021-05-27 14:21:20|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814|1825
1622125290000|2021-05-27 14:21:30|3816|3815.5|3816|3815|3816|3815.5|3816|3815|525
1622125300000|2021-05-27 14:21:40|3815.5|3815.5|3815.5|3814.5|3816|3815.5|3815|3814.5|77
1622125310000|2021-05-27 14:21:50|3815||3815.5||3815.5||3815||214
1622125320000|2021-05-27 14:22:00|3815|3815|3815.5|3815|3815.5|3815|3815|3814.5|663
1622125330000|2021-05-27 14:22:10|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|612
1622125350000|2021-05-27 14:22:30|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|830
1622125360000|2021-05-27 14:22:40|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1752
1622125370000|2021-05-27 14:22:50|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|2120
1622125380000|2021-05-27 14:23:00|3815.5|3815|3814.5|3814|3815.5|3815|3814.5|3814|1732
1622125390000|2021-05-27 14:23:10|3814|3813.5|3815|3814.5|3815|3814.5|3814|3813.5|528
1622125400000|2021-05-27 14:23:20|||||||||13
1622125410000|2021-05-27 14:23:30|||||||||3
1622125430000|2021-05-27 14:23:50|||||||||1
1622125440000|2021-05-27 14:24:00|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|1424
1622125450000|2021-05-27 14:24:10|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|1292
1622125460000|2021-05-27 14:24:20||3815.5||3815.5||3815.5||3815.5|250
1622125470000|2021-05-27 14:24:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|499
1622125480000|2021-05-27 14:24:40|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|1068
1622125490000|2021-05-27 14:24:50|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|2365
1622125500000|2021-05-27 14:25:00|3814.5|3814|3815|3814|3815|3814|3814.5|3814|297
1622125510000|2021-05-27 14:25:10|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|452
1622125520000|2021-05-27 14:25:20|3815.5|3815|3815.5|3814.5|3816|3815|3815|3814.5|5225
1622125530000|2021-05-27 14:25:30|3816|3815|3817|3816|3817.5|3817|3816|3815|3014
1622125540000|2021-05-27 14:25:40|3816.5||3816.5||3816.5||3816.5||0
1622125550000|2021-05-27 14:25:50|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|1275
1622125560000|2021-05-27 14:26:00||3815.5||3815.5||3815.5||3815|410
1622125570000|2021-05-27 14:26:10|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|790
1622125580000|2021-05-27 14:26:20|3817|3815.5|3817|3816.5|3817|3816.5|3817|3815.5|387
1622125590000|2021-05-27 14:26:30|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|1841
1622125600000|2021-05-27 14:26:40|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|372
1622125610000|2021-05-27 14:26:50|||||||||112
1622125620000|2021-05-27 14:27:00|3815.5|3815|3814.5|3814|3815.5|3815|3814.5|3814|1344
1622125630000|2021-05-27 14:27:10|3815||3814.5||3815||3814.5||419
1622125640000|2021-05-27 14:27:20|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|1249
1622125650000|2021-05-27 14:27:30|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|642
1622125660000|2021-05-27 14:27:40|3815.5|3814|3815|3814.5|3815.5|3814.5|3814.5|3814|1243
1622125670000|2021-05-27 14:27:50|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|389
1622125680000|2021-05-27 14:28:00|3816|3815|3816.5|3816|3816.5|3816|3815.5|3815|1417
1622125690000|2021-05-27 14:28:10|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|657
1622125700000|2021-05-27 14:28:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|102
1622125710000|2021-05-27 14:28:30|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|157
1622125720000|2021-05-27 14:28:40|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814|787
1622125730000|2021-05-27 14:28:50|3814.5|3814|3815|3814|3815|3814|3814.5|3814|32
1622125740000|2021-05-27 14:29:00|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814.5|332
1622125750000|2021-05-27 14:29:10|3815.5|3815|3817|3816.5|3817.5|3816.5|3815.5|3815|2107
1622125760000|2021-05-27 14:29:20|3817.5|3816|3817.5|3817|3817.5|3817|3817|3816|280
1622125770000|2021-05-27 14:29:30|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|585
1622125780000|2021-05-27 14:29:40|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|0
1622125790000|2021-05-27 14:29:50|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|842
1622125800000|2021-05-27 14:30:00|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|50
1622125810000|2021-05-27 14:30:10|3816|3815.5|3817.5|3817|3817.5|3817|3816|3815.5|1787
1622125820000|2021-05-27 14:30:20|3818||3818||3818||3818||586
1622125830000|2021-05-27 14:30:30|||||||||1
1622125840000|2021-05-27 14:30:40|3818.5|3817.5|3818.5|3817.5|3819.5|3818.5|3818|3817.5|2266
1622125850000|2021-05-27 14:30:50|3818||3818||3818||3818||0
1622125860000|2021-05-27 14:31:00|3817.5|3817|3818|3817|3818|3817|3817.5|3817|193
1622125870000|2021-05-27 14:31:10|3817.5||3817.5||3817.5||3817.5||126
1622125880000|2021-05-27 14:31:20|3817|3816.5|3818|3817|3818|3817|3817|3816.5|894
1622125890000|2021-05-27 14:31:30|3817.5|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|473
1622125900000|2021-05-27 14:31:40|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816.5|461
1622125910000|2021-05-27 14:31:50|3817|3817|3817|3816.5|3817.5|3817|3817|3816.5|8319
1622125920000|2021-05-27 14:32:00||3816||3816.5||3816.5||3816|18779
1622125930000|2021-05-27 14:32:10||3816||3816.5||3816.5||3816|28240
1622125940000|2021-05-27 14:32:20|3816.5|3816|3815.5|3815|3816.5|3816.5|3815|3814.5|12072
1622125950000|2021-05-27 14:32:30|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|1440
1622125960000|2021-05-27 14:32:40|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|870
1622125970000|2021-05-27 14:32:50||3816||3816||3816||3815.5|127
1622125980000|2021-05-27 14:33:00|3816|3815.5|3814.5|3814|3816|3815.5|3814.5|3814|1220
1622125990000|2021-05-27 14:33:10|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|2627
1622126000000|2021-05-27 14:33:20|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|923
1622126010000|2021-05-27 14:33:30|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|755
1622126020000|2021-05-27 14:33:40|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815.5|2324
1622126030000|2021-05-27 14:33:50|3816.5|3816|3816|3815|3816.5|3816|3815.5|3815|713
1622126040000|2021-05-27 14:34:00|3815.5|3814.5|3816|3815|3816|3815|3814.5|3814|998
1622126050000|2021-05-27 14:34:10|3815.5|3815.5|3815|3814.5|3815.5|3815.5|3815|3814.5|0
1622126060000|2021-05-27 14:34:20|3814.5|3814|3814.5|3814|3815|3814|3814.5|3814|103
1622126080000|2021-05-27 14:34:40|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1144
1622126110000|2021-05-27 14:35:10|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|196
1622126120000|2021-05-27 14:35:20|3815.5|3815|3817.5|3817|3817.5|3817|3815.5|3814.5|2156
1622126130000|2021-05-27 14:35:30|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816.5|148
1622126140000|2021-05-27 14:35:40|3817||3817||3817.5||3817||1615
1622126150000|2021-05-27 14:35:50|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|550
1622126160000|2021-05-27 14:36:00|3816.5|3816.5|3816.5|3816|3816.5|3816.5|3816.5|3815.5|0
1622126170000|2021-05-27 14:36:10|||||||||250
1622126190000|2021-05-27 14:36:30|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3815.5|386
1622126210000|2021-05-27 14:36:50|3816.5|3816|3818|3817|3818|3817|3816.5|3816|1674
1622126220000|2021-05-27 14:37:00|3817.5|3817.5|3818|3817.5|3818.5|3817.5|3817.5|3817.5|282
1622126230000|2021-05-27 14:37:10|3817.5|3817|3818.5|3818|3819|3818|3817.5|3817|2625
1622126240000|2021-05-27 14:37:20|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|562
1622126250000|2021-05-27 14:37:30||3817.5||3818||3818||3817.5|3277
1622126260000|2021-05-27 14:37:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|253
1622126270000|2021-05-27 14:37:50|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818|470
1622126280000|2021-05-27 14:38:00|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|166
1622126290000|2021-05-27 14:38:10||3818||3818.5||3818.5||3818|79
1622126300000|2021-05-27 14:38:20|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|626
1622126320000|2021-05-27 14:38:40|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|662
1622126330000|2021-05-27 14:38:50|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|447
1622126340000|2021-05-27 14:39:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|691
1622126370000|2021-05-27 14:39:30|||||||||30
1622126380000|2021-05-27 14:39:40|3819|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|1006
1622126390000|2021-05-27 14:39:50|3818.5|3818|3817.5|3817|3819|3818|3817|3816.5|8034
1622126400000|2021-05-27 14:40:00|3817|3816.5|3817|3816.5|3817|3817|3817|3816.5|81
1622126410000|2021-05-27 14:40:10|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|1668
1622126420000|2021-05-27 14:40:20|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|678
1622126430000|2021-05-27 14:40:30|3818.5||3818.5||3818.5||3818||944
1622126440000|2021-05-27 14:40:40|3819|3818|3819|3818.5|3819|3818.5|3819|3818|319
1622126450000|2021-05-27 14:40:50|3819.5||3819||3819.5||3819||725
1622126460000|2021-05-27 14:41:00|3819.5|3819|3819|3818.5|3819.5|3819|3818.5|3818|2867
1622126470000|2021-05-27 14:41:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|684
1622126490000|2021-05-27 14:41:30|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|421
1622126500000|2021-05-27 14:41:40|3817.5|3817|3816.5|3815.5|3817.5|3817|3816|3815.5|650
1622126510000|2021-05-27 14:41:50|3816|3815|3815.5|3815|3816|3815.5|3815.5|3815|0
1622126520000|2021-05-27 14:42:00|3816|3815.5|3816|3815|3816|3815.5|3816|3815|1767
1622126530000|2021-05-27 14:42:10|3816.5|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|2284
1622126540000|2021-05-27 14:42:20|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815|2172
1622126550000|2021-05-27 14:42:30|3817|3816|3817|3816|3817|3816.5|3817|3816|500
1622126560000|2021-05-27 14:42:40|3816.5||3816.5||3816.5||3816.5||694
1622126570000|2021-05-27 14:42:50|3817|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|2046
1622126580000|2021-05-27 14:43:00|3816.5|3816|3816.5|3816|3817|3816.5|3816|3815.5|936
1622126590000|2021-05-27 14:43:10|3817|3816.5|3817|3816|3817.5|3817|3817|3816|323
1622126600000|2021-05-27 14:43:20|3816.5|3815.5|3816.5|3815.5|3817|3816|3816|3815.5|166
1622126610000|2021-05-27 14:43:30|3817|3816|3816|3815.5|3817|3816|3816|3815|392
1622126620000|2021-05-27 14:43:40|3816.5|3816|3816|3815.5|3816.5|3816|3815.5|3815|577
1622126630000|2021-05-27 14:43:50|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|971
1622126640000|2021-05-27 14:44:00|3816.5|3816|3816.5|3816|3817|3816.5|3816|3816|766
1622126650000|2021-05-27 14:44:10|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|1778
1622126660000|2021-05-27 14:44:20||3816||3816||3816||3816|205
1622126670000|2021-05-27 14:44:30|3816.5|3816.5|3816.5|3816|3816.5|3816.5|3816.5|3816|0
1622126680000|2021-05-27 14:44:40|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|242
1622126690000|2021-05-27 14:44:50|3817.5|3817|3818.5|3818|3819|3818|3817.5|3816.5|5473
1622126700000|2021-05-27 14:45:00|3818|3817.5|3818.5|3817.5|3818.5|3818|3818|3817.5|10
1622126710000|2021-05-27 14:45:10||3818||3818||3818||3817.5|12
1622126730000|2021-05-27 14:45:30|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|947
1622126740000|2021-05-27 14:45:40|3817.5|3817|3818|3817|3818|3817.5|3817.5|3816.5|1276
1622126750000|2021-05-27 14:45:50|3817.5|3816.5|3817|3816|3817.5|3817|3817|3816|128
1622126760000|2021-05-27 14:46:00|3816.5|3816.5|3816|3815.5|3816.5|3816.5|3816|3815.5|855
1622126770000|2021-05-27 14:46:10|3815.5|3815|3816.5|3815.5|3816.5|3816|3815.5|3815|2181
1622126780000|2021-05-27 14:46:20|3817|3816|3816.5|3815.5|3817|3816|3816|3815.5|726
1622126790000|2021-05-27 14:46:30|3817|3816|3816.5|3816|3817|3816.5|3816.5|3816|101
1622126800000|2021-05-27 14:46:40|||||||||25
1622126810000|2021-05-27 14:46:50|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|823
1622126820000|2021-05-27 14:47:00|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|1813
1622126830000|2021-05-27 14:47:10|3816|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|0
1622126840000|2021-05-27 14:47:20||3816||3816||3816||3816|101
1622126850000|2021-05-27 14:47:30|3817|3816.5|3817|3816|3817.5|3817|3816.5|3816|1534
1622126870000|2021-05-27 14:47:50|3816.5||3816.5||3816.5||3816.5||0
1622126890000|2021-05-27 14:48:10|3817|3816.5|3817|3816|3817|3816.5|3816.5|3816|1392
1622126900000|2021-05-27 14:48:20|3816.5||3816.5||3816.5||3816.5||0
1622126910000|2021-05-27 14:48:30|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|264
1622126920000|2021-05-27 14:48:40|3816.5|3815|3816.5|3816|3816.5|3816|3816.5|3815|1232
1622126930000|2021-05-27 14:48:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|252
1622126940000|2021-05-27 14:49:00|3815.5|3815|3815.5|3815|3816|3815|3815.5|3815|643
1622126950000|2021-05-27 14:49:10|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|1047
1622126960000|2021-05-27 14:49:20|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815|579
1622126970000|2021-05-27 14:49:30|3815.5|3815|3813.5|3813|3815.5|3815|3813.5|3813|2975
1622126980000|2021-05-27 14:49:40|3814|3812.5|3814|3813.5|3814|3813.5|3814|3812.5|1224
1622126990000|2021-05-27 14:49:50|3813.5|3813|3814|3813|3814|3813.5|3813.5|3812.5|348
1622127000000|2021-05-27 14:50:00|3813.5|3812.5|3811.5|3810.5|3813.5|3812.5|3811|3810.5|793
1622127010000|2021-05-27 14:50:10|3811|3811|3811|3810|3811|3811|3810.5|3810|191
1622127020000|2021-05-27 14:50:20|3810.5|3810.5|3809.5|3809|3811|3810.5|3809.5|3809|3944
1622127030000|2021-05-27 14:50:30|3809|3808.5|3807.5|3806.5|3809.5|3808.5|3807|3806|2962
1622127040000|2021-05-27 14:50:40|3807|3806|3806|3805.5|3807|3806.5|3805|3804.5|8223
1622127050000|2021-05-27 14:50:50|3806.5|3805|3805.5|3805|3806.5|3806|3805.5|3805|1711
1622127060000|2021-05-27 14:51:00|3805|3804.5|3805.5|3805|3807|3806|3804.5|3804|5756
1622127070000|2021-05-27 14:51:10|3806|3804.5|3806|3805.5|3806.5|3806|3806|3804.5|1509
1622127080000|2021-05-27 14:51:20|3805.5|3805|3806|3805|3806|3805.5|3805.5|3805|692
1622127090000|2021-05-27 14:51:30|3806.5|3805.5|3806.5|3806|3807|3806.5|3806.5|3805.5|1504
1622127100000|2021-05-27 14:51:40|3807|3806.5|3807|3806.5|3807|3806.5|3806.5|3806|915
1622127110000|2021-05-27 14:51:50|3806.5|3806|3807.5|3807|3807.5|3807|3806.5|3806|1903
1622127120000|2021-05-27 14:52:00|3808|3807.5|3809|3808|3809.5|3808.5|3807.5|3807.5|794
1622127130000|2021-05-27 14:52:10|3809.5|3808.5|3811.5|3810.5|3811.5|3810.5|3809.5|3808.5|1630
1622127140000|2021-05-27 14:52:20|3811|3811|3810.5|3809.5|3811.5|3811|3810|3809.5|431
1622127150000|2021-05-27 14:52:30|3810|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|762
1622127160000|2021-05-27 14:52:40|3810|3810|3810.5|3809.5|3811|3810|3810|3809.5|1605
1622127170000|2021-05-27 14:52:50|3810|3810|3810.5|3810|3811|3810.5|3810|3809.5|285
1622127180000|2021-05-27 14:53:00|3811|3809.5|3812|3811.5|3812.5|3811.5|3810.5|3809.5|1723
1622127190000|2021-05-27 14:53:10|3812.5|3812|3813.5|3812.5|3813.5|3812.5|3812|3811.5|662
1622127200000|2021-05-27 14:53:20|3813|3813|3813|3812.5|3813.5|3813|3813|3812.5|500
1622127210000|2021-05-27 14:53:30|3813.5|3813|3814.5|3813.5|3814.5|3814|3813|3812.5|3115
1622127220000|2021-05-27 14:53:40|3815|3814|3814.5|3813.5|3815|3814.5|3814|3813.5|2478
1622127230000|2021-05-27 14:53:50|3814|3813|3813|3812.5|3814|3813.5|3813|3812.5|520
1622127240000|2021-05-27 14:54:00|3813.5|3813|3815|3814|3815|3814|3813.5|3813|1577
1622127250000|2021-05-27 14:54:10|3814.5|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|174
1622127260000|2021-05-27 14:54:20|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|314
1622127270000|2021-05-27 14:54:30|3814|3813.5|3814|3813|3814|3813.5|3813.5|3813|1735
1622127280000|2021-05-27 14:54:40||3813.5||3813.5||3813.5||3813|1079
1622127290000|2021-05-27 14:54:50|3814.5|3814|3814.5|3814|3814.5|3814|3814|3813.5|721
1622127300000|2021-05-27 14:55:00||3813.5||3814||3814||3813.5|0
1622127310000|2021-05-27 14:55:10|3814|3813.5|3815.5|3814.5|3815.5|3815|3814|3813.5|2407
1622127320000|2021-05-27 14:55:20|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|862
1622127330000|2021-05-27 14:55:30||3813.5||3814||3814||3813.5|400
1622127340000|2021-05-27 14:55:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|50
1622127350000|2021-05-27 14:55:50|3814.5|3814|3815.5|3814.5|3815.5|3815|3814.5|3814|1099
1622127360000|2021-05-27 14:56:00|3816|3815|3815|3814.5|3816|3815.5|3815|3814.5|3163
1622127370000|2021-05-27 14:56:10|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|257
1622127380000|2021-05-27 14:56:20|3813.5|3813|3814|3813|3814|3813|3813.5|3813|159
1622127390000|2021-05-27 14:56:30|3813.5|3813.5|3813|3812.5|3814|3813.5|3813|3812.5|5451
1622127400000|2021-05-27 14:56:40|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|552
1622127410000|2021-05-27 14:56:50|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|985
1622127420000|2021-05-27 14:57:00|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|413
1622127430000|2021-05-27 14:57:10|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|368
1622127440000|2021-05-27 14:57:20|3813.5|3813|3814|3813.5|3814|3813.5|3813|3812.5|2764
1622127450000|2021-05-27 14:57:30|3814.5|3814|3815|3814.5|3815|3814.5|3814|3814|1231
1622127460000|2021-05-27 14:57:40|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|121
1622127470000|2021-05-27 14:57:50|3815|3814.5|3814.5|3813.5|3815|3814.5|3814|3813|542
1622127480000|2021-05-27 14:58:00|3814||3814.5||3814.5||3814||517
1622127490000|2021-05-27 14:58:10|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|1599
1622127500000|2021-05-27 14:58:20|||||||||610
1622127510000|2021-05-27 14:58:30|3814.5|3814|3814.5|3814|3815|3814|3814.5|3814|428
1622127520000|2021-05-27 14:58:40|3815|3814.5|3815|3814|3815|3814.5|3815|3814|500
1622127530000|2021-05-27 14:58:50|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|904
1622127540000|2021-05-27 14:59:00|3815||3815.5||3815.5||3815||26
1622127550000|2021-05-27 14:59:10|3815|3815|3815.5|3815|3815.5|3815|3815|3815|108
1622127560000|2021-05-27 14:59:20|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|2375
1622127570000|2021-05-27 14:59:30|3816.5|3816|3815|3814.5|3816.5|3816|3815|3814.5|4269
1622127580000|2021-05-27 14:59:40|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|103
1622127590000|2021-05-27 14:59:50|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|592
1622127600000|2021-05-27 15:00:00|3814.5|3814|3814.5|3814|3814.5|3814|3814|3813.5|3073
1622127610000|2021-05-27 15:00:10|3814|3813.5|3813.5|3813|3814.5|3814|3813.5|3813|196
1622127620000|2021-05-27 15:00:20|3814|3812.5|3813|3812.5|3814|3812.5|3813|3812.5|358
1622127630000|2021-05-27 15:00:30|3812.5|3812|3813|3812|3813|3812|3812.5|3812|1240
1622127640000|2021-05-27 15:00:40|3812.5|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|170
1622127650000|2021-05-27 15:00:50|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|1271
1622127660000|2021-05-27 15:01:00|3813|3812.5|3814|3813.5|3814|3813.5|3813|3812.5|2294
1622127670000|2021-05-27 15:01:10|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3812.5|109
1622127680000|2021-05-27 15:01:20|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|193
1622127690000|2021-05-27 15:01:30|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|3051
1622127700000|2021-05-27 15:01:40|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|2200
1622127710000|2021-05-27 15:01:50|3814|3813|3814|3813.5|3814|3813.5|3814|3813|647
1622127720000|2021-05-27 15:02:00||3813||3813.5||3813.5||3813|470
1622127730000|2021-05-27 15:02:10|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3813.5|4683
1622127740000|2021-05-27 15:02:20|3815|3814.5|3813|3812.5|3815|3814.5|3813|3812.5|1363
1622127750000|2021-05-27 15:02:30|3813.5|3813|3814|3813.5|3814.5|3813.5|3813.5|3813|1060
1622127760000|2021-05-27 15:02:40|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|392
1622127770000|2021-05-27 15:02:50|3814.5|3814|3816|3815|3816|3815|3814.5|3814|1504
1622127780000|2021-05-27 15:03:00|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|125
1622127790000|2021-05-27 15:03:10|3815.5|3814.5|3815.5|3815|3816|3815|3815|3814.5|1930
1622127800000|2021-05-27 15:03:20|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814|900
1622127810000|2021-05-27 15:03:30|3815.5|3815|3816.5|3816|3816.5|3816|3815.5|3815|1623
1622127820000|2021-05-27 15:03:40|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|523
1622127830000|2021-05-27 15:03:50|3815.5|3815|3815.5|3814.5|3816|3815|3815|3814.5|1412
1622127840000|2021-05-27 15:04:00|3815||3815||3815||3815||0
1622127850000|2021-05-27 15:04:10|3815.5|3815|3815.5|3815|3816|3815|3815|3814.5|3236
1622127860000|2021-05-27 15:04:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|826
1622127870000|2021-05-27 15:04:30|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|956
1622127880000|2021-05-27 15:04:40||3815||3815||3815||3814.5|516
1622127890000|2021-05-27 15:04:50|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|102
1622127900000|2021-05-27 15:05:00|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|1879
1622127910000|2021-05-27 15:05:10|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|526
1622127920000|2021-05-27 15:05:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3812.5|1463
1622127930000|2021-05-27 15:05:30|3814|3812.5|3814|3813.5|3814|3813.5|3813.5|3812.5|1732
1622127940000|2021-05-27 15:05:40|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|780
1622127950000|2021-05-27 15:05:50|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|303
1622127960000|2021-05-27 15:06:00|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|404
1622127970000|2021-05-27 15:06:10|3813.5|3813|3814|3813.5|3814|3813.5|3813|3812.5|2069
1622127980000|2021-05-27 15:06:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|799
1622127990000|2021-05-27 15:06:30|3814|3813.5|3814.5|3813.5|3814.5|3814|3814|3813.5|373
1622128000000|2021-05-27 15:06:40|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|379
1622128010000|2021-05-27 15:06:50|3815|3814|3815|3814.5|3815|3814.5|3815|3814|1081
1622128020000|2021-05-27 15:07:00|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|567
1622128030000|2021-05-27 15:07:10||3814||3814.5||3814.5||3814|0
1622128040000|2021-05-27 15:07:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|417
1622128070000|2021-05-27 15:07:50|||||||||380
1622128080000|2021-05-27 15:08:00|3815|3814.5|3815|3814|3815|3814.5|3814.5|3814|2577
1622128090000|2021-05-27 15:08:10|3814.5|3814.5|3814.5|3814|3814.5|3814.5|3814|3813.5|281
1622128100000|2021-05-27 15:08:20|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|1203
1622128110000|2021-05-27 15:08:30|3815.5|3815|3817|3816.5|3817|3816.5|3815.5|3815|2924
1622128120000|2021-05-27 15:08:40|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|894
1622128130000|2021-05-27 15:08:50|3816.5|3816|3816.5|3816|3817|3816|3816|3816|986
1622128140000|2021-05-27 15:09:00|3817|3816.5|3816|3815.5|3817|3816.5|3816|3815.5|1079
1622128150000|2021-05-27 15:09:10|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|865
1622128160000|2021-05-27 15:09:20|3814.5|3814|3814.5|3813.5|3814.5|3814.5|3814.5|3813.5|287
1622128170000|2021-05-27 15:09:30|3814|3813|3815|3814|3815|3814.5|3814|3813|570
1622128180000|2021-05-27 15:09:40|3815.5|3814.5|3816|3815|3816|3815.5|3815.5|3814.5|1304
1622128190000|2021-05-27 15:09:50||3815.5||3815.5||3815.5||3815.5|0
1622128200000|2021-05-27 15:10:00|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|219
1622128210000|2021-05-27 15:10:10|3816|3815.5|3815|3814|3816|3815.5|3815|3814|151
1622128220000|2021-05-27 15:10:20||3814.5||3814||3814.5||3814|0
1622128230000|2021-05-27 15:10:30|3814.5|3814.5|3814|3813.5|3815|3814.5|3814|3813|1285
1622128240000|2021-05-27 15:10:40|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|600
1622128250000|2021-05-27 15:10:50|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3813.5|1122
1622128260000|2021-05-27 15:11:00|3815|3813.5|3814|3813.5|3815|3813.5|3814|3813.5|1011
1622128270000|2021-05-27 15:11:10|3814.5||3814||3814.5||3814||0
1622128280000|2021-05-27 15:11:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|190
1622128290000|2021-05-27 15:11:30||3813.5||3814||3814||3813.5|0
1622128310000|2021-05-27 15:11:50|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|1182
1622128320000|2021-05-27 15:12:00|3814|3813.5|3813|3812.5|3814|3813.5|3812.5|3812|441
1622128330000|2021-05-27 15:12:10||3812||3812||3812.5||3812|0
1622128340000|2021-05-27 15:12:20|3812.5|3812.5|3812.5|3811.5|3813|3812.5|3812.5|3811.5|92
1622128350000|2021-05-27 15:12:30|3812|3812|3812|3811.5|3812|3812|3812|3811|261
1622128360000|2021-05-27 15:12:40|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|2206
1622128370000|2021-05-27 15:12:50|3813|3812|3813.5|3812.5|3813.5|3813|3812.5|3812|3876
1622128380000|2021-05-27 15:13:00|3813|3812|3812|3811.5|3813|3812|3812|3811.5|390
1622128390000|2021-05-27 15:13:10|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811.5|365
1622128400000|2021-05-27 15:13:20|3812.5|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|1498
1622128410000|2021-05-27 15:13:30|3812|3812|3812|3811.5|3812|3812|3812|3811.5|128
1622128420000|2021-05-27 15:13:40|3812.5|3812|3812.5|3812|3813|3812.5|3812|3811.5|3354
1622128430000|2021-05-27 15:13:50|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|31
1622128440000|2021-05-27 15:14:00|||||||||101
1622128450000|2021-05-27 15:14:10|3813.5||3813.5||3813.5||3813.5||426
1622128460000|2021-05-27 15:14:20|3813||3813.5||3813.5||3813||0
1622128470000|2021-05-27 15:14:30|3814|3813|3813|3812.5|3814|3813.5|3813|3812.5|1537
1622128480000|2021-05-27 15:14:40|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|441
1622128490000|2021-05-27 15:14:50|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|615
1622128500000|2021-05-27 15:15:00|3814.5|3814|3815|3814.5|3815|3814.5|3814|3813.5|2975
1622128510000|2021-05-27 15:15:10|3815.5|3815|3817|3816|3817.5|3817|3815|3815|3691
1622128520000|2021-05-27 15:15:20|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|877
1622128530000|2021-05-27 15:15:30|3816.5|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|2731
1622128540000|2021-05-27 15:15:40|3816|3815.5|3815|3814|3816|3815.5|3815|3814|2312
1622128550000|2021-05-27 15:15:50|3815.5|3814.5|3816.5|3816|3817|3816.5|3815|3814.5|4544
1622128560000|2021-05-27 15:16:00|3817|3816.5|3816|3815.5|3817.5|3816.5|3816|3815.5|2453
1622128570000|2021-05-27 15:16:10|3816.5|3815|3816|3815|3816.5|3815.5|3815.5|3814.5|4207
1622128580000|2021-05-27 15:16:20|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|1259
1622128590000|2021-05-27 15:16:30|3817|3816|3816|3815.5|3817|3816|3816|3815.5|14110
1622128600000|2021-05-27 15:16:40|3816.5|3816|3816.5|3816|3817|3816|3816|3815.5|5028
1622128610000|2021-05-27 15:16:50|3817|3815.5|3815.5|3815|3817|3815.5|3815.5|3815|15836
1622128620000|2021-05-27 15:17:00|3815|3814.5|3815|3814|3815.5|3815|3814.5|3814|2675
1622128630000|2021-05-27 15:17:10|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814|510
1622128640000|2021-05-27 15:17:20||3815||3815||3815||3815|104
1622128650000|2021-05-27 15:17:30|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|896
1622128660000|2021-05-27 15:17:40|3816.5|3815|3815.5|3815|3816.5|3815|3815.5|3815|2568
1622128670000|2021-05-27 15:17:50|3816||3815.5||3816||3815.5||1050
1622128680000|2021-05-27 15:18:00|||||||||1408
1622128690000|2021-05-27 15:18:10|3816|3815.5|3816|3815.5|3816.5|3816|3815.5|3815.5|1804
1622128700000|2021-05-27 15:18:20|||||||||128
1622128710000|2021-05-27 15:18:30|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|831
1622128720000|2021-05-27 15:18:40|3817|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|12724
1622128730000|2021-05-27 15:18:50|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816.5|1005
1622128740000|2021-05-27 15:19:00|3816.5|3816|3817|3816|3817|3816|3816|3815.5|2155
1622128750000|2021-05-27 15:19:10|3816.5||3816.5||3816.5||3816.5||0
1622128760000|2021-05-27 15:19:20|3817|3816.5|3817|3816|3817|3816.5|3816.5|3816|569
1622128770000|2021-05-27 15:19:30|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|75
1622128780000|2021-05-27 15:19:40|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|143
1622128790000|2021-05-27 15:19:50|||||||||26
1622128800000|2021-05-27 15:20:00|||||||||20
1622128810000|2021-05-27 15:20:10|3816|3815.5|3817|3816|3817|3816.5|3816|3815.5|4291
1622128820000|2021-05-27 15:20:20|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|128
1622128830000|2021-05-27 15:20:30|3817.5|3816.5|3818|3817.5|3818|3817.5|3817.5|3816|3049
1622128840000|2021-05-27 15:20:40|3818.5|3818|3817.5|3817|3818.5|3818|3817.5|3817|1963
1622128850000|2021-05-27 15:20:50|3817|3816.5|3817.5|3816.5|3818|3817|3817|3816.5|3748
1622128860000|2021-05-27 15:21:00|3818|3817|3818.5|3817.5|3818.5|3818|3818|3817|1650
1622128870000|2021-05-27 15:21:10|3819|3818|3819|3818|3819|3818.5|3818.5|3818|543
1622128880000|2021-05-27 15:21:20|3818.5|3817.5|3818|3817|3818.5|3818|3817.5|3816.5|4168
1622128890000|2021-05-27 15:21:30|3818.5|3817.5|3818|3817|3818.5|3818|3817.5|3817|761
1622128900000|2021-05-27 15:21:40|3818.5|3817.5|3817.5|3817|3818.5|3818|3817.5|3817|1525
1622128910000|2021-05-27 15:21:50|3817|3816.5|3816.5|3815.5|3817|3816.5|3816.5|3815.5|193
1622128920000|2021-05-27 15:22:00|3817|3816|3817|3816|3817|3816.5|3816.5|3815.5|101
1622128930000|2021-05-27 15:22:10|3817.5|3816.5|3816.5|3816|3817.5|3817|3816.5|3816|1457
1622128940000|2021-05-27 15:22:20|3817|3816.5|3816.5|3815.5|3817|3816.5|3816.5|3815.5|448
1622128950000|2021-05-27 15:22:30|3816|3815|3816|3815.5|3816.5|3815.5|3816|3815|2096
1622128960000|2021-05-27 15:22:40|3816.5|3815|3816.5|3816|3817|3816.5|3816|3815|3981
1622128970000|2021-05-27 15:22:50|3817|3816.5|3817.5|3817|3818|3817.5|3816|3815.5|3271
1622128980000|2021-05-27 15:23:00|3818|3816.5|3817.5|3816.5|3818|3816.5|3817|3816.5|529
1622128990000|2021-05-27 15:23:10|3818|3817|3817.5|3816.5|3818|3817|3817|3816.5|2124
1622129000000|2021-05-27 15:23:20|3817|3817|3817.5|3817|3817.5|3817|3817|3817|100
1622129020000|2021-05-27 15:23:40|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|1045
1622129030000|2021-05-27 15:23:50|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|1691
1622129040000|2021-05-27 15:24:00|3817|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|258
1622129050000|2021-05-27 15:24:10|3817.5|3817|3817.5|3817|3818|3817.5|3817.5|3817|871
1622129060000|2021-05-27 15:24:20|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|559
1622129070000|2021-05-27 15:24:30||3816.5||3817||3817||3816.5|0
1622129080000|2021-05-27 15:24:40|||||||||391
1622129090000|2021-05-27 15:24:50|3818|3817.5|3818|3817.5|3818.5|3818|3817.5|3817|4825
1622129100000|2021-05-27 15:25:00|3818.5|3818|3818.5|3818|3819|3818.5|3818|3818|2520
1622129110000|2021-05-27 15:25:10|||||||||209
1622129120000|2021-05-27 15:25:20|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|3759
1622129130000|2021-05-27 15:25:30|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|3036
1622129140000|2021-05-27 15:25:40|3819.5|3819|3819.5|3819|3820|3819.5|3819.5|3819|5350
1622129150000|2021-05-27 15:25:50||3818.5||3819||3819||3818.5|3788
1622129160000|2021-05-27 15:26:00|||||||||812
1622129170000|2021-05-27 15:26:10|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|806
1622129180000|2021-05-27 15:26:20|3820|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|499
1622129190000|2021-05-27 15:26:30|3820.5||3820||3820.5||3820||4774
1622129200000|2021-05-27 15:26:40|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|1659
1622129210000|2021-05-27 15:26:50|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|1847
1622129220000|2021-05-27 15:27:00|||||||||1900
1622129240000|2021-05-27 15:27:20|||||||||330
1622129250000|2021-05-27 15:27:30|||||||||507
1622129260000|2021-05-27 15:27:40|3820|3818.5|3820|3819.5|3820.5|3819.5|3819|3818.5|34717
1622129270000|2021-05-27 15:27:50|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3819|602
1622129280000|2021-05-27 15:28:00|3819.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3819|1688
1622129290000|2021-05-27 15:28:10|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|1226
1622129300000|2021-05-27 15:28:20||3817||3817.5||3817.5||3817|0
1622129310000|2021-05-27 15:28:30|3818.5|3817|3818.5|3818|3819|3818.5|3818|3817|2656
1622129320000|2021-05-27 15:28:40|3818|3817.5|3817.5|3816.5|3818|3817.5|3817.5|3816.5|2399
1622129330000|2021-05-27 15:28:50|3817|3817|3817.5|3817|3818|3817|3817|3816.5|1070
1622129340000|2021-05-27 15:29:00|3817|3816.5|3816|3815.5|3817|3816.5|3815.5|3815|4351
1622129350000|2021-05-27 15:29:10|3815.5|3815|3817|3816|3817|3816|3815.5|3815|1063
1622129360000|2021-05-27 15:29:20|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|701
1622129370000|2021-05-27 15:29:30|3816.5|3815|3816|3815|3816.5|3815.5|3816|3815|648
1622129380000|2021-05-27 15:29:40|3815.5|3814.5|3813.5|3812.5|3815.5|3814.5|3813.5|3812.5|4485
1622129390000|2021-05-27 15:29:50|3814|3813|3810.5|3809.5|3814|3813|3810|3809|5202
1622185210000|2021-05-28 07:00:10|3830.5|3830|3826.5|3823.5|3831|3830|3826.5|3822|81142
1622185220000|2021-05-28 07:00:20|3828.5|3824|3823|3821|3828.5|3825.5|3823|3821|221
1622185230000|2021-05-28 07:00:30|3822.5|3821.5|3819.5|3816.5|3824.5|3821.5|3818|3815|2291
1622185240000|2021-05-28 07:00:40|3819|3815.5|3825.5|3823|3826.5|3823|3819|3815.5|2293
1622185250000|2021-05-28 07:00:50|3826.5|3823.5|3829.5|3826.5|3829.5|3826.5|3826.5|3823.5|361
1622185260000|2021-05-28 07:01:00|3829|3826|3829|3826.5|3829.5|3826.5|3829|3826|8
1622185270000|2021-05-28 07:01:10|3829.5|3827|3828|3826.5|3829.5|3827.5|3828|3826.5|36
1622185280000|2021-05-28 07:01:20|3830|3827|3830|3827.5|3830|3828|3828|3826|6603
1622185290000|2021-05-28 07:01:30|3829.5|3826.5|3830|3826.5|3830|3826.5|3826|3823.5|1316
1622185300000|2021-05-28 07:01:40|3831|3827|3829|3828|3832|3828.5|3829|3826.5|796
1622185310000|2021-05-28 07:01:50|3828.5|3827.5|3827.5|3826|3828.5|3827.5|3827.5|3825|854
1622185320000|2021-05-28 07:02:00|3827|3826.5|3825|3822.5|3828.5|3826.5|3825|3822.5|731
1622185330000|2021-05-28 07:02:10|3824.5|3821.5|3825|3823|3825|3823.5|3823|3821.5|0
1622185340000|2021-05-28 07:02:20|3825.5|3823.5|3825|3823.5|3826.5|3824.5|3825|3823.5|0
1622185350000|2021-05-28 07:02:30|3826|3824|3819.5|3818|3826|3824|3819.5|3818|388
1622185360000|2021-05-28 07:02:40|3826|3818.5|3826.5|3823.5|3828|3824.5|3823.5|3818.5|11438
1622185370000|2021-05-28 07:02:50|3826||3826||3826.5||3826||0
1622185380000|2021-05-28 07:03:00|3825.5|3824|3823|3822|3825.5|3824.5|3823|3822|1352
1622185390000|2021-05-28 07:03:10|3824||3823||3824.5||3823||260
1622185400000|2021-05-28 07:03:20|3822.5|3821|3822|3820|3822.5|3821.5|3822|3820|36
1622185410000|2021-05-28 07:03:30|3821.5|3818.5|3821.5|3818.5|3821.5|3818.5|3821.5|3818.5|0
1622185420000|2021-05-28 07:03:40|3820|3818|3819.5|3818|3820|3818.5|3819.5|3818|0
1622185430000|2021-05-28 07:03:50|3819|3817|3817|3815.5|3819|3817|3816|3815|5815
1622185440000|2021-05-28 07:04:00|3817.5|3816|3817.5|3815.5|3818|3816|3817.5|3815.5|381
1622185450000|2021-05-28 07:04:10|3817|3814|3815.5|3813|3817|3814.5|3815.5|3812.5|310
1622185460000|2021-05-28 07:04:20|3816.5|3813.5|3819|3817|3820|3817|3816.5|3813.5|818
1622185470000|2021-05-28 07:04:30|3819.5|3816.5|3818.5|3816.5|3819.5|3816.5|3818.5|3816.5|0
1622185480000|2021-05-28 07:04:40|3819|3817|3820.5|3818|3820.5|3818|3819|3817|200
1622185490000|2021-05-28 07:04:50|3821|3818.5|3821|3819|3821.5|3819|3818|3816.5|340
1622185500000|2021-05-28 07:05:00|3821.5|3819.5|3821.5|3819|3823|3821|3821.5|3819|392
1622185510000|2021-05-28 07:05:10|3821|3818|3817.5|3815.5|3821|3818|3817.5|3815|1496
1622185520000|2021-05-28 07:05:20|3817|3816.5|3817.5|3815.5|3818|3816.5|3817|3815.5|2892
1622185530000|2021-05-28 07:05:30|3817|3816|3817.5|3816|3819.5|3817|3817|3815.5|472
1622185540000|2021-05-28 07:05:40|3818.5|3815.5|3817.5|3815.5|3818.5|3815.5|3817.5|3815.5|500
1622185550000|2021-05-28 07:05:50|3818|3816.5|3818|3816|3818|3816.5|3818|3815.5|500
1622185560000|2021-05-28 07:06:00|3819|3816.5|3814|3812.5|3819|3817|3814|3812|1260
1622185570000|2021-05-28 07:06:10|3815|3812|3812.5|3811|3815|3813|3812.5|3811|157
1622185580000|2021-05-28 07:06:20||3810.5||3811||3811||3810.5|30
1622185590000|2021-05-28 07:06:30|3813|3811.5|3812|3810.5|3813|3811.5|3812|3810.5|1091
1622185600000|2021-05-28 07:06:40|3812.5|3811|3812|3811|3812.5|3811|3812|3810.5|63
1622185610000|2021-05-28 07:06:50||3810.5||3810.5||3810.5||3810.5|0
1622185620000|2021-05-28 07:07:00|3811.5|3811.5|3814|3812.5|3814|3812.5|3811.5|3810.5|744
1622185630000|2021-05-28 07:07:10|3814.5|3813|3818|3816|3819|3817|3814.5|3813|1251
1622185640000|2021-05-28 07:07:20|3817.5|3815|3817.5|3815.5|3818|3815.5|3816.5|3814.5|47
1622185650000|2021-05-28 07:07:30|3817|3815|3815.5|3814|3817|3815|3815.5|3814|0
1622185660000|2021-05-28 07:07:40|3816|3814.5|3816.5|3815|3817.5|3815.5|3816|3814|416
1622185670000|2021-05-28 07:07:50|3816|3815.5|3816.5|3815|3816.5|3815.5|3816|3814|0
1622185680000|2021-05-28 07:08:00|3816|3814.5|3815.5|3814.5|3816.5|3815|3815|3814|166
1622185690000|2021-05-28 07:08:10|3815|3814|3815.5|3814.5|3817|3815.5|3815|3813.5|2026
1622185700000|2021-05-28 07:08:20|3817|3815|3817|3815.5|3817|3815.5|3817|3815|139
1622185710000|2021-05-28 07:08:30|3816.5|3815|3816|3815|3817|3815|3816|3815|160
1622185720000|2021-05-28 07:08:40|3815.5|3814.5|3813|3811.5|3815.5|3814.5|3813|3811|2153
1622185730000|2021-05-28 07:08:50|3812.5|3811|3812|3810.5|3812.5|3811|3811.5|3810.5|137
1622185740000|2021-05-28 07:09:00|3812.5|3811|3811.5|3810.5|3813|3811.5|3811.5|3810|1018
1622185750000|2021-05-28 07:09:10|||||||||16
1622185760000|2021-05-28 07:09:20|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|289
1622185770000|2021-05-28 07:09:30|3811|3811|3811.5|3810.5|3812.5|3811|3810|3808.5|24524
1622185780000|2021-05-28 07:09:40|3812.5||3812.5||3812.5||3811.5||284
1622185790000|2021-05-28 07:09:50|3811.5|3811|3812|3811|3812.5|3811.5|3811.5|3811|485
1622185800000|2021-05-28 07:10:00|3812.5|3811.5|3813|3811.5|3813.5|3813|3812.5|3811|3436
1622185810000|2021-05-28 07:10:10|3812.5|3812|3813.5|3811.5|3813.5|3812|3812.5|3811.5|448
1622185820000|2021-05-28 07:10:20|3813|3812|3814|3813|3814.5|3813.5|3813|3812|1845
1622185830000|2021-05-28 07:10:30|3813.5|3812|3813.5|3812|3813.5|3813|3813|3812|477
1622185840000|2021-05-28 07:10:40||3812.5||3812||3812.5||3812|0
1622185850000|2021-05-28 07:10:50|3813|3812.5|3812|3810.5|3813|3812.5|3812|3810.5|615
1622185860000|2021-05-28 07:11:00|3812.5|3811|3811.5|3810.5|3813|3811|3811.5|3810.5|965
1622185870000|2021-05-28 07:11:10|3812|3811|3812|3811.5|3812|3811.5|3811.5|3810.5|277
1622185880000|2021-05-28 07:11:20|3813|3811|3817|3816.5|3817|3816.5|3812|3810.5|9501
1622185890000|2021-05-28 07:11:30|3817.5|3817|3816|3815|3817.5|3817|3816|3814|2481
1622185900000|2021-05-28 07:11:40|3815.5|3814.5|3815|3814|3816|3814.5|3815|3814|407
1622185910000|2021-05-28 07:11:50|3814.5|3813.5|3813.5|3812.5|3814.5|3813.5|3813.5|3812.5|3129
1622185920000|2021-05-28 07:12:00|3814|3813|3814|3812.5|3814|3813|3813|3812.5|458
1622185930000|2021-05-28 07:12:10|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|228
1622185940000|2021-05-28 07:12:20|3814|3812.5|3814.5|3813.5|3815|3814|3813.5|3812.5|1226
1622185950000|2021-05-28 07:12:30|3814|3813|3814|3813.5|3814.5|3813.5|3813.5|3813|329
1622185960000|2021-05-28 07:12:40|3813.5|3813|3812|3811|3814.5|3814|3812|3811|2451
1622185970000|2021-05-28 07:12:50|3812.5|3811.5|3811.5|3810.5|3812.5|3812|3811.5|3810|715
1622185980000|2021-05-28 07:13:00|3811|3810|3813|3812|3813|3812.5|3811|3810|1938
1622185990000|2021-05-28 07:13:10|3812.5|3811.5|3812.5|3811|3814.5|3813|3812.5|3811|590
1622186000000|2021-05-28 07:13:20||3811.5||3811.5||3811.5||3811.5|0
1622186010000|2021-05-28 07:13:30|3813|3812|3812.5|3811|3813|3812.5|3812.5|3811|496
1622186020000|2021-05-28 07:13:40|3812|3811.5|3812|3811|3812|3811.5|3812|3811|39
1622186030000|2021-05-28 07:13:50|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811.5|3810.5|100
1622186040000|2021-05-28 07:14:00|3812|3811|3814.5|3813.5|3814.5|3814|3812|3810.5|1568
1622186050000|2021-05-28 07:14:10|3815|3814|3815.5|3814.5|3818|3817|3815|3814|1078
1622186060000|2021-05-28 07:14:20|3815|3814|3815|3813.5|3815|3814|3814|3813|792
1622186070000|2021-05-28 07:14:30|3815.5|3814|3816|3815|3817|3815.5|3815.5|3814|492
1622186080000|2021-05-28 07:14:40||3814.5||3814||3814.5||3814|91
1622186090000|2021-05-28 07:14:50|3815.5|3813.5|3814.5|3813.5|3815.5|3814|3814|3813|324
1622186100000|2021-05-28 07:15:00|3815|3814|3813|3811.5|3816|3815.5|3812|3810.5|1474
1622186110000|2021-05-28 07:15:10|3811.5|3812|3812.5|3811.5|3812.5|3812|3811.5|3810.5|511
1622186120000|2021-05-28 07:15:20|3812|3811|3811.5|3810|3812.5|3811.5|3811|3810|733
1622186130000|2021-05-28 07:15:30|3811|3810.5|3812|3810.5|3812|3811|3811|3810|187
1622186140000|2021-05-28 07:15:40|3811.5|3811|3812|3811|3812|3811.5|3811.5|3811|433
1622186150000|2021-05-28 07:15:50|3812.5|3811.5|3812|3811|3812.5|3811.5|3811|3810.5|1010
1622186160000|2021-05-28 07:16:00|3811.5|3811.5|3811.5|3810.5|3812.5|3812|3811|3810|792
1622186170000|2021-05-28 07:16:10|3811|3810|3811|3810|3811.5|3811|3810.5|3810|1630
1622186180000|2021-05-28 07:16:20|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|0
1622186190000|2021-05-28 07:16:30|3810.5|3810|3811|3810|3811|3810.5|3810.5|3810|215
1622186200000|2021-05-28 07:16:40|3810.5|3810.5|3809.5|3809|3811.5|3810.5|3809.5|3808.5|1795
1622186210000|2021-05-28 07:16:50|3809|3808.5|3809|3808.5|3810|3809|3809|3808.5|370
1622186220000|2021-05-28 07:17:00|3809.5|3809|3813|3812|3813.5|3812.5|3809.5|3809|801
1622186230000|2021-05-28 07:17:10|3812.5||3813||3813||3812.5||100
1622186240000|2021-05-28 07:17:20|3812.5|3812.5|3814.5|3813.5|3815|3814|3812.5|3812|572
1622186250000|2021-05-28 07:17:30|3814|3814|3817|3816.5|3817|3816.5|3814|3814|995
1622186260000|2021-05-28 07:17:40|3817.5|3816|3817|3815.5|3817.5|3816|3816.5|3815.5|428
1622186270000|2021-05-28 07:17:50|3816.5|3816|3815.5|3814.5|3817|3816|3815|3814|790
1622186280000|2021-05-28 07:18:00|3816|3815|3815.5|3814.5|3816|3815|3815.5|3814|0
1622186290000|2021-05-28 07:18:10|3816|3815|3819.5|3818.5|3819.5|3818.5|3816|3815|2041
1622186300000|2021-05-28 07:18:20|3819|3818|3819|3818|3819.5|3818|3818.5|3818|0
1622186310000|2021-05-28 07:18:30|3818.5|3818.5|3818.5|3817.5|3819|3818.5|3817.5|3816.5|2010
1622186320000|2021-05-28 07:18:40|3818|3817|3816|3815.5|3818|3817.5|3816|3815|939
1622186330000|2021-05-28 07:18:50|3815.5|3815|3814.5|3813.5|3816|3815|3814|3813|473
1622186340000|2021-05-28 07:19:00|3814|3814|3815|3814|3816|3815|3814|3813.5|977
1622186350000|2021-05-28 07:19:10|3814.5|3813.5|3813.5|3812|3814.5|3813.5|3813.5|3812|514
1622186360000|2021-05-28 07:19:20|3813|3812.5|3813|3812|3813.5|3812.5|3812.5|3812|360
1622186370000|2021-05-28 07:19:30|3813.5|3812.5|3812|3811.5|3813.5|3813|3812|3811|386
1622186380000|2021-05-28 07:19:40|3812.5|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|7
1622186390000|2021-05-28 07:19:50|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|78
1622186400000|2021-05-28 07:20:00|3812|3811|3811|3810|3813|3812.5|3810.5|3809.5|2163
1622186410000|2021-05-28 07:20:10|3811.5|3810.5|3810|3809|3811.5|3810.5|3809.5|3809|609
1622186420000|2021-05-28 07:20:20|3809.5|3808.5|3810|3809|3810|3809|3809|3808.5|68
1622186430000|2021-05-28 07:20:30|3809.5|3809.5|3809|3808|3811|3810|3808.5|3808|1230
1622186440000|2021-05-28 07:20:40|3809.5|3808.5|3808|3807|3809.5|3808.5|3808|3807|351
1622186450000|2021-05-28 07:20:50|3808.5|3807.5|3806.5|3805.5|3808.5|3807.5|3806|3805.5|1255
1622186460000|2021-05-28 07:21:00|3806|3806|3806.5|3805.5|3806.5|3806|3806|3805.5|1351
1622186470000|2021-05-28 07:21:10|3806|3806|3806.5|3806|3807.5|3806.5|3806|3805.5|189
1622186480000|2021-05-28 07:21:20|3807|3806.5|3806.5|3805.5|3807.5|3806.5|3806|3805.5|480
1622186490000|2021-05-28 07:21:30|3806|3805|3806.5|3806|3806.5|3806|3805|3804.5|8709
1622186500000|2021-05-28 07:21:40|3806|3805.5|3806.5|3805.5|3806.5|3806|3806|3805.5|194
1622186510000|2021-05-28 07:21:50|3806|3805|3806.5|3805.5|3806.5|3805.5|3805.5|3805|244
1622186520000|2021-05-28 07:22:00|3807|3806|3808.5|3807.5|3809|3808.5|3807|3806|747
1622186530000|2021-05-28 07:22:10|3808|3807|3805.5|3805|3808|3807|3805|3804|3040
1622186540000|2021-05-28 07:22:20|3806|3805.5|3806.5|3805.5|3807|3806|3805.5|3805|1028
1622186550000|2021-05-28 07:22:30|3807|3805|3807.5|3806.5|3807.5|3806.5|3806.5|3805|199
1622186560000|2021-05-28 07:22:40|3808|3807|3808.5|3807.5|3808.5|3807.5|3808|3806.5|200
1622186570000|2021-05-28 07:22:50|3808|3807|3808|3807|3808|3807|3806.5|3805.5|177
1622186580000|2021-05-28 07:23:00|3808.5|3807.5|3809|3808.5|3809|3808.5|3808|3807|720
1622186590000|2021-05-28 07:23:10|3809.5|3809|3810|3809|3810|3809|3809|3808.5|507
1622186600000|2021-05-28 07:23:20|3809.5|3808.5|3811.5|3810.5|3812.5|3811.5|3809|3808.5|454
1622186610000|2021-05-28 07:23:30|3812|3810|3812.5|3812|3812.5|3812|3811.5|3810|100
1622186620000|2021-05-28 07:23:40|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811|261
1622186630000|2021-05-28 07:23:50|3813|3812|3814|3813|3814|3813|3813|3812|509
1622186640000|2021-05-28 07:24:00|3813.5|3812.5|3813|3812|3813.5|3812.5|3812.5|3811.5|2660
1622186650000|2021-05-28 07:24:10|3813.5|3812.5|3814.5|3813.5|3814.5|3814|3813.5|3812.5|757
1622186660000|2021-05-28 07:24:20|3815|3814|3815|3814|3815|3814.5|3814|3813.5|1531
1622186670000|2021-05-28 07:24:30|3814.5|3813.5|3814.5|3813.5|3815|3814|3813.5|3813|3005
1622186680000|2021-05-28 07:24:40|3814|3813|3814|3813|3814.5|3813|3813.5|3812.5|135
1622186690000|2021-05-28 07:24:50|3813.5|3812.5|3812.5|3811.5|3814|3813|3812|3811.5|465
1622186700000|2021-05-28 07:25:00|3813|3812|3813|3812|3813|3812|3812|3811.5|1049
1622186710000|2021-05-28 07:25:10|3812.5|3811.5|3814.5|3813.5|3814.5|3813.5|3812.5|3811.5|230
1622186720000|2021-05-28 07:25:20|3814|3814|3814|3813.5|3815|3814|3814|3813|528
1622186730000|2021-05-28 07:25:30|3814.5|3813|3813.5|3812|3814.5|3813|3813|3812|194
1622186740000|2021-05-28 07:25:40|3813||3813||3813.5||3813||0
1622186750000|2021-05-28 07:25:50|3812.5||3813||3813||3812.5||10
1622186760000|2021-05-28 07:26:00|3812.5|3811.5|3814.5|3813.5|3814.5|3813.5|3812.5|3811.5|283
1622186770000|2021-05-28 07:26:10|3815|3814|3815|3814|3815.5|3814.5|3815|3813.5|0
1622186780000|2021-05-28 07:26:20|3815.5|3814.5|3814.5|3813.5|3815.5|3814.5|3814|3813.5|335
1622186790000|2021-05-28 07:26:30|3815|3814|3815.5|3815|3816.5|3815.5|3814.5|3814|941
1622186800000|2021-05-28 07:26:40|3816|3814.5|3816.5|3815.5|3816.5|3815.5|3816|3814.5|5
1622186810000|2021-05-28 07:26:50|3817|3816|3817|3816.5|3817.5|3817|3816.5|3815.5|336
1622186820000|2021-05-28 07:27:00|3816.5|3816|3817.5|3816.5|3818|3816.5|3815.5|3815|657
1622186830000|2021-05-28 07:27:10|3817|3816|3817|3816|3817.5|3816.5|3817|3816|150
1622186840000|2021-05-28 07:27:20|3817.5|3816.5|3818|3817|3818.5|3817.5|3817.5|3816.5|608
1622186850000|2021-05-28 07:27:30|3817.5|3816.5|3817.5|3816.5|3818|3817|3817|3816.5|0
1622186860000|2021-05-28 07:27:40|3817||3817||3817||3817||0
1622186870000|2021-05-28 07:27:50|3816.5|3816|3817|3816|3818|3817|3816.5|3815.5|96
1622186880000|2021-05-28 07:28:00|3817.5|3815.5|3815.5|3814.5|3817.5|3815.5|3815.5|3814.5|503
1622186890000|2021-05-28 07:28:10|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|105
1622186900000|2021-05-28 07:28:20|3816|3815|3817|3816|3817|3816|3815.5|3814.5|1526
1622186910000|2021-05-28 07:28:30|3816.5|3815.5|3815|3814|3817|3815.5|3814.5|3813.5|1663
1622186920000|2021-05-28 07:28:40|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|0
1622186930000|2021-05-28 07:28:50|3815.5|3814.5|3815|3814|3816|3814.5|3815|3814|59
1622186940000|2021-05-28 07:29:00|3815.5|3814.5|3816|3815|3816|3815|3814.5|3814|100
1622186950000|2021-05-28 07:29:10|3815.5|3815.5|3817.5|3816.5|3817.5|3816.5|3815.5|3815.5|1
1622186960000|2021-05-28 07:29:20|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|0
1622186970000|2021-05-28 07:29:30|3818|3817|3818|3817|3818|3817|3817.5|3817|0
1622186980000|2021-05-28 07:29:40|3818.5|3817.5|3819.5|3818.5|3820|3818.5|3818.5|3817.5|0
1622186990000|2021-05-28 07:29:50|3819||3819.5||3820||3819||140
1622187000000|2021-05-28 07:30:00||3819||3818.5||3819||3818.5|147
1622187010000|2021-05-28 07:30:10|3819|3819|3818.5|3817.5|3819|3819|3818.5|3817.5|273
1622187020000|2021-05-28 07:30:20|3818|3817|3817.5|3817|3818|3817.5|3817.5|3817|0
1622187030000|2021-05-28 07:30:30|3817|3816.5|3818|3817.5|3818|3817.5|3817|3816.5|196
1622187040000|2021-05-28 07:30:40|3818.5|3818|3820|3819.5|3820|3819.5|3818|3817.5|257
1622187050000|2021-05-28 07:30:50|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|57
1622187070000|2021-05-28 07:31:10|3822|3821|3823|3822|3823|3822|3822|3821|469
1622187080000|2021-05-28 07:31:20|3822.5|3821.5|3820|3819.5|3822.5|3821.5|3820|3819.5|1741
1622187090000|2021-05-28 07:31:30|3819.5|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|51
1622187100000|2021-05-28 07:31:40|3820|3819|3818.5|3817.5|3820.5|3819.5|3818.5|3817.5|2886
1622187110000|2021-05-28 07:31:50|3818|3817|3818.5|3818|3818.5|3818|3817|3816.5|342
1622187120000|2021-05-28 07:32:00|3819|3817.5|3819|3818.5|3819.5|3818.5|3819|3817.5|0
1622187130000|2021-05-28 07:32:10|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|212
1622187140000|2021-05-28 07:32:20|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819.5|3818|462
1622187150000|2021-05-28 07:32:30|3819|3818|3820.5|3819.5|3820.5|3819.5|3819|3818|92
1622187160000|2021-05-28 07:32:40|3820|3820|3821|3820|3821|3820|3820|3820|0
1622187170000|2021-05-28 07:32:50|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|0
1622187180000|2021-05-28 07:33:00|3821.5|3820.5|3821|3820.5|3821.5|3821|3821|3820.5|7
1622187190000|2021-05-28 07:33:10|3820.5|3820|3819.5|3819|3821|3820.5|3819.5|3818.5|787
1622187200000|2021-05-28 07:33:20|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3817.5|144
1622187210000|2021-05-28 07:33:30||3817.5||3818||3818||3817.5|0
1622187230000|2021-05-28 07:33:50|3818|3817.5|3817.5|3817|3818|3817.5|3817|3816.5|680
1622187240000|2021-05-28 07:34:00|3818|3817.5|3820.5|3819.5|3820.5|3820|3818|3817.5|594
1622187250000|2021-05-28 07:34:10|3821|3820|3821|3820|3821|3820|3820.5|3819.5|0
1622187260000|2021-05-28 07:34:20|3820.5|3819.5|3820.5|3820|3821.5|3820.5|3820|3819.5|310
1622187270000|2021-05-28 07:34:30|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3818.5|849
1622187280000|2021-05-28 07:34:40|3820|3819.5|3820|3819|3820.5|3819.5|3819.5|3819|440
1622187290000|2021-05-28 07:34:50|3820.5|3819.5|3821|3819.5|3821|3820|3820.5|3819.5|160
1622187300000|2021-05-28 07:35:00|3820.5|3820|3820|3819|3821|3820|3819.5|3819|333
1622187310000|2021-05-28 07:35:10|3819.5|3818.5|3817|3816.5|3819.5|3818.5|3817|3816.5|697
1622187320000|2021-05-28 07:35:20|3817.5|3817|3817.5|3817|3818.5|3817.5|3817.5|3817|2758
1622187330000|2021-05-28 07:35:30|3817|3816.5|3817.5|3816.5|3817.5|3817|3816.5|3815.5|1290
1622187340000|2021-05-28 07:35:40|3817|3816|3817.5|3816.5|3818|3817|3817|3816|217
1622187350000|2021-05-28 07:35:50|3817|3817|3817.5|3816.5|3818|3817|3817|3816.5|82
1622187360000|2021-05-28 07:36:00|3817|3817|3817|3816.5|3817.5|3817|3817|3816.5|0
1622187370000|2021-05-28 07:36:10|3817.5|3817|3818|3817|3818.5|3818|3817.5|3816.5|172
1622187380000|2021-05-28 07:36:20|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3815.5|817
1622187390000|2021-05-28 07:36:30|3816|3815.5|3815|3814|3816.5|3815.5|3815|3814|880
1622187400000|2021-05-28 07:36:40|3814.5|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|1406
1622187410000|2021-05-28 07:36:50|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813|932
1622187420000|2021-05-28 07:37:00|3814.5|3814|3816|3815|3816.5|3815|3814.5|3814|584
1622187430000|2021-05-28 07:37:10|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|222
1622187440000|2021-05-28 07:37:20|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816|3815.5|25
1622187450000|2021-05-28 07:37:30|3817|3816|3815.5|3814.5|3817|3816.5|3815.5|3814.5|191
1622187460000|2021-05-28 07:37:40|3816|3815|3817|3816|3817|3816|3815.5|3815|126
1622187470000|2021-05-28 07:37:50|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3815.5|3814.5|417
1622187480000|2021-05-28 07:38:00|3816|3815|3815|3814.5|3816|3815.5|3815|3814.5|0
1622187490000|2021-05-28 07:38:10|3814.5|3814|3814.5|3814|3815|3814|3814.5|3813.5|0
1622187500000|2021-05-28 07:38:20|3814|3813.5|3813|3812.5|3814|3813.5|3813|3812.5|1142
1622187510000|2021-05-28 07:38:30|3812.5|3812|3812.5|3812|3813|3812.5|3812.5|3812|148
1622187520000|2021-05-28 07:38:40|3812|3811.5|3813.5|3812.5|3813.5|3812.5|3812|3811|198
1622187530000|2021-05-28 07:38:50|3814|3813|3813.5|3813|3814|3813.5|3813.5|3812.5|0
1622187540000|2021-05-28 07:39:00|3814|3813.5|3814|3813|3814.5|3813.5|3813.5|3812.5|1044
1622187550000|2021-05-28 07:39:10|3813.5|3812.5|3814|3813|3814|3813.5|3813.5|3812.5|0
1622187570000|2021-05-28 07:39:30|3813.5|3813.5|3813.5|3813|3813.5|3813.5|3813.5|3813|420
1622187580000|2021-05-28 07:39:40|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|803
1622187590000|2021-05-28 07:39:50|3814|3813|3813.5|3813|3814|3813|3813.5|3812.5|486
1622187600000|2021-05-28 07:40:00|3814|3813.5|3815.5|3814.5|3816|3815|3814|3813.5|1163
1622187610000|2021-05-28 07:40:10||3815||3814.5||3815||3814.5|1
1622187620000|2021-05-28 07:40:20|3816|3815|3815.5|3814.5|3817|3816|3815.5|3814.5|380
1622187630000|2021-05-28 07:40:30|3815|3815|3815.5|3815|3816|3815|3815|3815|169
1622187640000|2021-05-28 07:40:40|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|93
1622187650000|2021-05-28 07:40:50|3816|3814.5|3816|3815.5|3816|3815.5|3816|3814.5|32
1622187660000|2021-05-28 07:41:00|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|370
1622187670000|2021-05-28 07:41:10|||||||||213
1622187680000|2021-05-28 07:41:20|3816.5|3816|3817.5|3816.5|3817.5|3817|3816.5|3816|265
1622187690000|2021-05-28 07:41:30|3818|3817|3818.5|3818|3819|3818|3818|3817|25
1622187700000|2021-05-28 07:41:40|3819|3818.5|3819.5|3818.5|3820|3819|3818.5|3818|959
1622187720000|2021-05-28 07:42:00|3820|3819|3820|3819|3820.5|3820|3819.5|3819|506
1622187730000|2021-05-28 07:42:10|3819.5|3819.5|3820|3819|3820|3819.5|3819.5|3819|92
1622187740000|2021-05-28 07:42:20|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3818.5|3818|546
1622187750000|2021-05-28 07:42:30|3819.5|3819|3821|3820|3821|3820|3819.5|3819|214
1622187760000|2021-05-28 07:42:40|3820.5|3819.5|3819.5|3818.5|3821|3820|3819.5|3818.5|208
1622187770000|2021-05-28 07:42:50|3819|3819|3819|3818.5|3819.5|3819|3819|3818|0
1622187780000|2021-05-28 07:43:00|3819.5|3819|3820|3819|3820|3819|3819.5|3819|94
1622187790000|2021-05-28 07:43:10|3819.5|3819.5|3821|3820|3821|3820.5|3819.5|3819.5|214
1622187800000|2021-05-28 07:43:20|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819.5|100
1622187810000|2021-05-28 07:43:30|3820.5|3819.5|3820|3819|3821|3819.5|3820|3819|142
1622187820000|2021-05-28 07:43:40|3819.5||3820||3820||3819.5||100
1622187830000|2021-05-28 07:43:50|3819.5||3820||3820||3819.5||78
1622187840000|2021-05-28 07:44:00|3820.5|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|192
1622187850000|2021-05-28 07:44:10|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|503
1622187860000|2021-05-28 07:44:20|3820|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|36
1622187870000|2021-05-28 07:44:30|3821|3820|3821|3820|3821|3820|3821|3819.5|0
1622187880000|2021-05-28 07:44:40|3820.5|3819.5|3820|3819.5|3821|3820.5|3820|3819.5|718
1622187890000|2021-05-28 07:44:50|3820.5|3820|3820.5|3819.5|3820.5|3820|3820.5|3819.5|393
1622187900000|2021-05-28 07:45:00|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|54
1622187910000|2021-05-28 07:45:10||3820||3820||3820||3819.5|0
1622187920000|2021-05-28 07:45:20|3821|3820.5|3823|3822|3823|3822|3821|3820.5|230
1622187930000|2021-05-28 07:45:30|3822.5|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|108
1622187940000|2021-05-28 07:45:40|3823|3822.5|3824|3823.5|3824.5|3823.5|3823|3822.5|207
1622187950000|2021-05-28 07:45:50|3824.5|3823|3823.5|3822.5|3824.5|3823|3823|3822.5|10
1622187960000|2021-05-28 07:46:00|3823|3823|3823.5|3823|3824|3823|3823|3822|302
1622187970000|2021-05-28 07:46:10|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822|0
1622187980000|2021-05-28 07:46:20|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|182
1622187990000|2021-05-28 07:46:30|||||||||360
1622188000000|2021-05-28 07:46:40||3823||3823||3823||3822.5|0
1622188020000|2021-05-28 07:47:00|3824|3823.5|3825|3824|3825.5|3824.5|3824|3823.5|367
1622188030000|2021-05-28 07:47:10|3824.5|3824.5|3825|3824|3825|3824.5|3824|3823.5|302
1622188050000|2021-05-28 07:47:30|3824.5|3823.5|3823.5|3822.5|3824.5|3823.5|3823.5|3822.5|548
1622188060000|2021-05-28 07:47:40|3823|3823|3824|3823|3824|3823|3823|3823|0
1622188070000|2021-05-28 07:47:50|3823.5|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|100
1622188080000|2021-05-28 07:48:00|3823|3822.5|3824|3823.5|3824|3823.5|3823|3822|544
1622188090000|2021-05-28 07:48:10|3823.5|3823|3824.5|3823.5|3825|3824|3823.5|3823|801
1622188100000|2021-05-28 07:48:20|3824|3823|3823.5|3822.5|3824|3823.5|3823|3822.5|220
1622188110000|2021-05-28 07:48:30|3823|3823|3823|3822.5|3823.5|3823|3823|3822.5|236
1622188120000|2021-05-28 07:48:40|||||||||39
1622188130000|2021-05-28 07:48:50|3822.5|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|329
1622188140000|2021-05-28 07:49:00|3822|3821|3821.5|3821|3822|3821|3821.5|3820.5|1004
1622188150000|2021-05-28 07:49:10|3821|3820.5|3821|3820|3821|3821|3821|3820|227
1622188160000|2021-05-28 07:49:20||3820.5||3820||3820.5||3820|0
1622188170000|2021-05-28 07:49:30|3820.5|3820.5|3821|3820.5|3821|3820.5|3820.5|3820|395
1622188180000|2021-05-28 07:49:40|3821.5|3821|3821.5|3821|3822|3821.5|3821.5|3820.5|467
1622188190000|2021-05-28 07:49:50|3821|3820.5|3821|3820|3821|3820.5|3821|3820|209
1622188200000|2021-05-28 07:50:00|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820|0
1622188210000|2021-05-28 07:50:10|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821.5|3820.5|0
1622188220000|2021-05-28 07:50:20|3821||3821||3821||3821||0
1622188230000|2021-05-28 07:50:30|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|392
1622188240000|2021-05-28 07:50:40|3820|3819.5|3819|3818.5|3820|3819.5|3819|3818.5|1063
1622188250000|2021-05-28 07:50:50|3819.5|3819|3819|3818|3819.5|3819|3819|3818|683
1622188260000|2021-05-28 07:51:00|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817|180
1622188270000|2021-05-28 07:51:10|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|0
1622188290000|2021-05-28 07:51:30|3819|3819|3819.5|3819|3820|3819.5|3819|3819|217
1622188300000|2021-05-28 07:51:40|||||||||7
1622188310000|2021-05-28 07:51:50|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|149
1622188320000|2021-05-28 07:52:00|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|870
1622188330000|2021-05-28 07:52:10|||||||||2
1622188340000|2021-05-28 07:52:20|3819.5|3819|3820|3819.5|3821|3820|3819.5|3819|834
1622188350000|2021-05-28 07:52:30|3820.5||3820.5||3820.5||3820.5||0
1622188360000|2021-05-28 07:52:40|3820|3819|3820|3819.5|3820|3819.5|3819.5|3819|596
1622188370000|2021-05-28 07:52:50|3819.5|3819|3819.5|3819|3819.5|3819.5|3819.5|3819|0
1622188380000|2021-05-28 07:53:00|3819|3818.5|3821|3820|3821|3820|3819|3818.5|296
1622188390000|2021-05-28 07:53:10|3820.5|3820.5|3821|3820|3821|3820.5|3820.5|3820|849
1622188400000|2021-05-28 07:53:20|3820.5|3820.5|3821|3820.5|3821.5|3820.5|3820.5|3820.5|186
1622188410000|2021-05-28 07:53:30|3820.5|3820|3821|3820|3821|3820.5|3820.5|3819.5|130
1622188420000|2021-05-28 07:53:40|3820.5|3819.5|3821|3820|3821|3820|3820|3819.5|1082
1622188430000|2021-05-28 07:53:50|3820.5|3819.5|3819.5|3818.5|3821|3819.5|3819.5|3818.5|34
1622188440000|2021-05-28 07:54:00|3820|3819|3820|3819|3820|3819.5|3819.5|3819|2465
1622188450000|2021-05-28 07:54:10||3819.5||3819.5||3819.5||3819.5|0
1622188460000|2021-05-28 07:54:20|3820.5|3820|3820.5|3819.5|3820.5|3820|3819|3818.5|1456
1622188470000|2021-05-28 07:54:30|3820|3819|3819.5|3819|3820.5|3819|3819.5|3819|1
1622188480000|2021-05-28 07:54:40|||||||||134
1622188490000|2021-05-28 07:54:50|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|130
1622188500000|2021-05-28 07:55:00|3820|3819.5|3819.5|3819|3821|3820.5|3819.5|3819|1638
1622188510000|2021-05-28 07:55:10|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|0
1622188520000|2021-05-28 07:55:20|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|18
1622188530000|2021-05-28 07:55:30|3818|3817|3817.5|3816.5|3818|3817|3817|3816|969
1622188540000|2021-05-28 07:55:40|3817|3816|3817|3816|3817.5|3816.5|3816.5|3816|0
1622188550000|2021-05-28 07:55:50|3817.5|3816.5|3816|3815.5|3817.5|3816.5|3816|3815.5|284
1622188560000|2021-05-28 07:56:00|3816.5|3816|3816.5|3816|3816.5|3816|3816|3816|721
1622188570000|2021-05-28 07:56:10|3817|3815.5|3816.5|3815.5|3817|3816.5|3816|3815.5|675
1622188580000|2021-05-28 07:56:20|3816|3815|3816|3815.5|3816|3815.5|3815.5|3815|475
1622188590000|2021-05-28 07:56:30|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|463
1622188600000|2021-05-28 07:56:40|3816|3816|3816.5|3816|3817|3816|3816|3815.5|1016
1622188610000|2021-05-28 07:56:50|3817|3816.5|3816.5|3815.5|3817|3816.5|3816|3815|1075
1622188620000|2021-05-28 07:57:00|3816|3816|3816|3815.5|3816|3816|3815.5|3815|934
1622188630000|2021-05-28 07:57:10|3816.5|3815|3816|3815|3816.5|3815.5|3815.5|3815|94
1622188640000|2021-05-28 07:57:20|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|0
1622188660000|2021-05-28 07:57:40|3816|3815|3815.5|3815|3816|3815|3815.5|3815|300
1622188670000|2021-05-28 07:57:50|3815|3814.5|3814.5|3813.5|3815|3814.5|3814.5|3813.5|751
1622188680000|2021-05-28 07:58:00|3814|3813|3813|3812.5|3814.5|3814|3813|3812|2987
1622188690000|2021-05-28 07:58:10|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|924
1622188700000|2021-05-28 07:58:20|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|242
1622188710000|2021-05-28 07:58:30|3813.5|3812|3814|3813.5|3814|3813.5|3813.5|3812|208
1622188720000|2021-05-28 07:58:40|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|173
1622188740000|2021-05-28 07:59:00|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|1446
1622188750000|2021-05-28 07:59:10|3814.5|3814|3813.5|3813|3814.5|3814|3813.5|3813|679
1622188760000|2021-05-28 07:59:20|3813|3812.5|3813.5|3812.5|3813.5|3813|3812.5|3812|97
1622188770000|2021-05-28 07:59:30|3814|3813|3813.5|3813|3814|3813.5|3813.5|3813|81
1622188780000|2021-05-28 07:59:40||3812.5||3813||3813||3812.5|191
1622188790000|2021-05-28 07:59:50|||||||||50
1622188800000|2021-05-28 08:00:00|3814|3813.5|3814|3813.5|3814.5|3814|3814|3813.5|1837
1622188810000|2021-05-28 08:00:10|3814.5|3814|3815.5|3815|3815.5|3815|3814.5|3814|873
1622188820000|2021-05-28 08:00:20|3815|3814.5|3814.5|3814|3815|3814.5|3814|3813.5|1844
1622188830000|2021-05-28 08:00:30|3814|3813.5|3813.5|3813|3814.5|3813.5|3813.5|3813|843
1622188840000|2021-05-28 08:00:40|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|3
1622188850000|2021-05-28 08:00:50|3815|3814|3816.5|3815.5|3816.5|3815.5|3815|3814|570
1622188860000|2021-05-28 08:01:00|3816|3815|3815|3814|3816.5|3815|3815|3814|0
1622188870000|2021-05-28 08:01:10||3814.5||3814.5||3814.5||3814.5|10
1622188880000|2021-05-28 08:01:20|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|397
1622188890000|2021-05-28 08:01:30|3815.5|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3815|69
1622188900000|2021-05-28 08:01:40|3817|3816|3816.5|3815.5|3817|3816|3816|3815.5|183
1622188910000|2021-05-28 08:01:50|3816|3816|3815.5|3814.5|3816|3816|3815.5|3814.5|4085
1622188920000|2021-05-28 08:02:00|3815|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|289
1622188930000|2021-05-28 08:02:10|3815||3815||3815||3815||72
1622188940000|2021-05-28 08:02:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|100
1622188950000|2021-05-28 08:02:30|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814|116
1622188960000|2021-05-28 08:02:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|506
1622188970000|2021-05-28 08:02:50|3814|3813.5|3813.5|3813|3814|3813.5|3812.5|3812|1849
1622188980000|2021-05-28 08:03:00|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|976
1622188990000|2021-05-28 08:03:10|3813||3813.5||3813.5||3813||194
1622189000000|2021-05-28 08:03:20|3813|3813|3813|3812.5|3813|3813|3813|3812.5|125
1622189010000|2021-05-28 08:03:30|3812.5|3812|3812.5|3812|3813|3812.5|3812.5|3812|333
1622189020000|2021-05-28 08:03:40|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|328
1622189030000|2021-05-28 08:03:50|3811|3810.5|3811|3810|3811|3811|3810.5|3810|149
1622189040000|2021-05-28 08:04:00|3810.5|3810.5|3811|3810|3811|3810.5|3810.5|3810|1148
1622189050000|2021-05-28 08:04:10|3810.5|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|1005
1622189060000|2021-05-28 08:04:20|3810|3809.5|3809|3808.5|3810|3809.5|3809|3808.5|1480
1622189070000|2021-05-28 08:04:30|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|854
1622189080000|2021-05-28 08:04:40|3809.5|3808|3808.5|3808|3809.5|3808|3808.5|3808|151
1622189090000|2021-05-28 08:04:50|3809|3807.5|3808.5|3808|3809|3808|3808.5|3807.5|123
1622189100000|2021-05-28 08:05:00|3809|3807.5|3808.5|3808|3809|3808.5|3808.5|3807.5|683
1622189110000|2021-05-28 08:05:10|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|127
1622189120000|2021-05-28 08:05:20|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3806.5|1534
1622189130000|2021-05-28 08:05:30|3807.5|3807|3807.5|3806.5|3808|3807|3807|3806|479
1622189140000|2021-05-28 08:05:40||3807||3807||3807||3807|2
1622189150000|2021-05-28 08:05:50|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|250
1622189160000|2021-05-28 08:06:00|3806.5|3806|3807|3806.5|3807.5|3807|3806.5|3806|3213
1622189170000|2021-05-28 08:06:10|3807.5|3807|3807.5|3806.5|3807.5|3807|3807.5|3806.5|246
1622189180000|2021-05-28 08:06:20|3807|3807|3807.5|3806.5|3808|3807.5|3807|3806.5|743
1622189190000|2021-05-28 08:06:30||3807||3807||3807||3806.5|0
1622189200000|2021-05-28 08:06:40|3808|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|330
1622189210000|2021-05-28 08:06:50|3809|3808|3809|3808.5|3809.5|3808.5|3809|3808|1099
1622189220000|2021-05-28 08:07:00|3809.5|3808|3810.5|3810|3811|3810.5|3809.5|3808|1671
1622189230000|2021-05-28 08:07:10|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3810.5|3810.5|0
1622189240000|2021-05-28 08:07:20|3811|3811|3811|3810|3811|3811|3810.5|3810|342
1622189250000|2021-05-28 08:07:30|3811.5|3810.5|3811.5|3811|3811.5|3811|3811.5|3810.5|83
1622189260000|2021-05-28 08:07:40|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|278
1622189270000|2021-05-28 08:07:50|3813|3812.5|3813|3812.5|3814|3813.5|3813|3812.5|3529
1622189280000|2021-05-28 08:08:00|3813.5|3812|3813.5|3813|3813.5|3813|3812.5|3812|240
1622189290000|2021-05-28 08:08:10|3814|3813.5|3814|3813|3814|3813.5|3813.5|3813|559
1622189300000|2021-05-28 08:08:20|3814.5|3813.5|3813|3812.5|3815|3814|3813|3812.5|2127
1622189310000|2021-05-28 08:08:30|3813.5||3813||3813.5||3813||0
1622189320000|2021-05-28 08:08:40|3813.5|3812|3812|3811|3813.5|3812.5|3811.5|3811|825
1622189340000|2021-05-28 08:09:00|3811.5|3810.5|3811|3810|3811.5|3811|3811|3810|0
1622189350000|2021-05-28 08:09:10|3810.5|3810.5|3811.5|3811|3812|3811|3810.5|3810|880
1622189370000|2021-05-28 08:09:30|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|591
1622189390000|2021-05-28 08:09:50|3812|3811.5|3812|3811.5|3812|3811.5|3811.5|3811|330
1622189400000|2021-05-28 08:10:00|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|90
1622189410000|2021-05-28 08:10:10|3812||3811.5||3812||3811.5||15
1622189420000|2021-05-28 08:10:20|3812|3811.5|3812|3811|3812|3811.5|3811.5|3811|434
1622189430000|2021-05-28 08:10:30|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1622189440000|2021-05-28 08:10:40|3811.5|3811.5|3811.5|3811|3811.5|3811.5|3811.5|3811|250
1622189450000|2021-05-28 08:10:50|3812|3811.5|3812|3811.5|3812.5|3812|3811.5|3811.5|666
1622189460000|2021-05-28 08:11:00|||||||||25
1622189470000|2021-05-28 08:11:10|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|539
1622189480000|2021-05-28 08:11:20|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3811|41
1622189490000|2021-05-28 08:11:30|3812.5|3812|3812.5|3812|3813|3812|3812.5|3811.5|200
1622189500000|2021-05-28 08:11:40|3812|3811.5|3811.5|3810.5|3812|3811.5|3811|3810.5|631
1622189510000|2021-05-28 08:11:50|3811|3811|3811|3810|3811|3811|3810.5|3810|626
1622189520000|2021-05-28 08:12:00||3810.5||3810.5||3810.5||3810|0
1622189530000|2021-05-28 08:12:10|3810.5|3810|3808|3807.5|3810.5|3810|3808|3807|3866
1622189540000|2021-05-28 08:12:20|3808.5|3808|3807.5|3807|3808.5|3808|3807.5|3807|126
1622189550000|2021-05-28 08:12:30|3807|3806.5|3806|3805.5|3807|3806.5|3805.5|3805|1458
1622189570000|2021-05-28 08:12:50|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|292
1622189580000|2021-05-28 08:13:00|3806.5|3806|3808|3807.5|3808|3807.5|3806.5|3805.5|624
1622189590000|2021-05-28 08:13:10|3807.5|3807|3808|3807|3808|3807.5|3807.5|3807|462
1622189600000|2021-05-28 08:13:20||3807.5||3807.5||3807.5||3807.5|10
1622189610000|2021-05-28 08:13:30|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|92
1622189630000|2021-05-28 08:13:50|3807|3806.5|3808|3807|3808|3807|3807|3806.5|766
1622189640000|2021-05-28 08:14:00|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808.5|3807.5|1274
1622189650000|2021-05-28 08:14:10|3810|3809|3809.5|3809|3810|3809|3809.5|3809|0
1622189660000|2021-05-28 08:14:20|3810||3810||3810||3809.5||30
1622189670000|2021-05-28 08:14:30|3809.5||3810||3810||3809.5||200
1622189680000|2021-05-28 08:14:40|3810.5|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|0
1622189690000|2021-05-28 08:14:50|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|594
1622189700000|2021-05-28 08:15:00|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|115
1622189710000|2021-05-28 08:15:10|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|531
1622189720000|2021-05-28 08:15:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|1076
1622189730000|2021-05-28 08:15:30|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|177
1622189740000|2021-05-28 08:15:40|3809.5|3809|3808.5|3807.5|3809.5|3809|3808.5|3807.5|641
1622189750000|2021-05-28 08:15:50|3808|3807|3807|3806.5|3808|3807|3807|3806|788
1622189760000|2021-05-28 08:16:00|3806.5|3806|3807|3806.5|3807.5|3807|3806.5|3806|388
1622189770000|2021-05-28 08:16:10|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3807|325
1622189780000|2021-05-28 08:16:20|3808.5|3808|3807.5|3806.5|3808.5|3808|3807.5|3806.5|549
1622189790000|2021-05-28 08:16:30|3808|3807|3808|3807.5|3808.5|3807.5|3807|3806.5|1884
1622189800000|2021-05-28 08:16:40|3808.5|3808|3807|3806|3808.5|3808|3807|3806|636
1622189810000|2021-05-28 08:16:50|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806|617
1622189820000|2021-05-28 08:17:00|3808|3807|3806.5|3806|3808|3807.5|3806.5|3806|3183
1622189830000|2021-05-28 08:17:10|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805|315
1622189840000|2021-05-28 08:17:20|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|1835
1622189850000|2021-05-28 08:17:30|3805.5|3805|3806|3805|3806|3805|3805.5|3805|452
1622189860000|2021-05-28 08:17:40|3805.5|3805.5|3806|3805|3806|3805.5|3805.5|3805|229
1622189870000|2021-05-28 08:17:50|3805.5|3805.5|3805.5|3805|3805.5|3805.5|3805.5|3805|13
1622189880000|2021-05-28 08:18:00|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|236
1622189890000|2021-05-28 08:18:10|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|593
1622189900000|2021-05-28 08:18:20|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|922
1622189910000|2021-05-28 08:18:30|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|1062
1622189920000|2021-05-28 08:18:40|3804|3803.5|3804.5|3804|3805|3804.5|3804|3803.5|4051
1622189930000|2021-05-28 08:18:50|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|974
1622189940000|2021-05-28 08:19:00|||||||||67
1622189950000|2021-05-28 08:19:10|3806|3805.5|3806|3805.5|3806.5|3805.5|3806|3805.5|159
1622189960000|2021-05-28 08:19:20|3806.5|3806|3806.5|3806|3806.5|3806|3806|3806|607
1622189980000|2021-05-28 08:19:40|3806|3805.5|3806|3805|3806|3805.5|3805.5|3805|600
1622189990000|2021-05-28 08:19:50|3805.5||3805.5||3805.5||3805.5||30
1622190000000|2021-05-28 08:20:00|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805|1150
1622190020000|2021-05-28 08:20:20|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3805|111
1622190030000|2021-05-28 08:20:30|3805|3804.5|3804|3803.5|3805|3805|3804|3803.5|1450
1622190040000|2021-05-28 08:20:40|3804.5|3804|3803.5|3803|3804.5|3804|3803.5|3803|1679
1622190050000|2021-05-28 08:20:50|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|592
1622190060000|2021-05-28 08:21:00|3802.5|3802|3804|3803.5|3804|3803.5|3802.5|3802|1907
1622190080000|2021-05-28 08:21:20|3803.5|3803|3804|3803|3804|3803.5|3803.5|3802.5|295
1622190090000|2021-05-28 08:21:30|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803.5|50
1622190100000|2021-05-28 08:21:40|3805.5|3804.5|3805.5|3805|3805.5|3805|3805|3804|470
1622190110000|2021-05-28 08:21:50|3806|3805.5|3806|3805|3806|3805.5|3805.5|3805|530
1622190120000|2021-05-28 08:22:00|3805.5|3804.5|3804.5|3803.5|3805.5|3804.5|3804.5|3803.5|484
1622190130000|2021-05-28 08:22:10|3804|3804|3805|3804|3805|3804.5|3804|3804|1760
1622190140000|2021-05-28 08:22:20|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805.5|3804.5|267
1622190150000|2021-05-28 08:22:30|3805|3804|3805|3804|3805|3804|3804.5|3804|120
1622190160000|2021-05-28 08:22:40|3804.5|3803.5|3804.5|3804|3804.5|3804|3804|3803.5|618
1622190170000|2021-05-28 08:22:50|||||||||243
1622190180000|2021-05-28 08:23:00||3803.5||3803.5||3803.5||3803.5|50
1622190190000|2021-05-28 08:23:10|3804|3803|3803.5|3803|3804|3803|3803.5|3803|75
1622190200000|2021-05-28 08:23:20|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|556
1622190210000|2021-05-28 08:23:30|||||||||91
1622190220000|2021-05-28 08:23:40|3803.5|3803|3803|3802.5|3803.5|3803|3803|3802.5|3647
1622190230000|2021-05-28 08:23:50|||||||||55
1622190240000|2021-05-28 08:24:00|3803.5|3803|3804.5|3804|3804.5|3804|3803|3802.5|1659
1622190250000|2021-05-28 08:24:10|3805|3803.5|3804|3803.5|3805|3804.5|3804|3803.5|2100
1622190260000|2021-05-28 08:24:20|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802.5|362
1622190270000|2021-05-28 08:24:30|||||||||66
1622190280000|2021-05-28 08:24:40|3803|3802.5|3804|3803|3804|3803|3803|3802.5|342
1622190290000|2021-05-28 08:24:50|3803.5|3802.5|3803.5|3803|3804|3803|3803|3802.5|292
1622190300000|2021-05-28 08:25:00|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|68
1622190310000|2021-05-28 08:25:10|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|90
1622190320000|2021-05-28 08:25:20|3803.5|3803|3804|3803|3804|3803.5|3803.5|3803|371
1622190330000|2021-05-28 08:25:30|3803.5|3802.5|3803|3802|3804|3802.5|3802.5|3802|849
1622190340000|2021-05-28 08:25:40|3802.5|3802.5|3803|3802|3803|3802.5|3802.5|3802|153
1622190350000|2021-05-28 08:25:50|3802.5|3802.5|3803.5|3803|3803.5|3803|3802.5|3802|1586
1622190370000|2021-05-28 08:26:10|3804|3803.5|3803|3802|3804|3803.5|3803|3802|363
1622190380000|2021-05-28 08:26:20|3802.5|3802.5|3802|3801.5|3802.5|3802.5|3802|3801.5|546
1622190390000|2021-05-28 08:26:30|3802.5|3802|3801.5|3801|3802.5|3802|3801.5|3801|1631
1622190400000|2021-05-28 08:26:40|3802||3801.5||3802||3801.5||10
1622190410000|2021-05-28 08:26:50|3802|3801.5|3801.5|3801|3802.5|3802|3801.5|3801|2075
1622190420000|2021-05-28 08:27:00|3801|3800.5|3801.5|3801|3801.5|3801|3800.5|3800|9060
1622190430000|2021-05-28 08:27:10|3802|3801.5|3803|3802|3803|3802|3802|3801.5|754
1622190440000|2021-05-28 08:27:20|3802.5|3801.5|3802|3801.5|3802.5|3802|3802|3801.5|473
1622190450000|2021-05-28 08:27:30|3802.5|3802|3801.5|3801|3802.5|3802|3801.5|3801|655
1622190460000|2021-05-28 08:27:40|3802|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|150
1622190470000|2021-05-28 08:27:50|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|227
1622190480000|2021-05-28 08:28:00|3801.5|3801|3801.5|3800.5|3802|3801.5|3800.5|3800|4217
1622190490000|2021-05-28 08:28:10||3801||3800.5||3801||3800.5|0
1622190500000|2021-05-28 08:28:20|3802|3801|3802.5|3802|3802.5|3802|3802|3801|994
1622190520000|2021-05-28 08:28:40|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|477
1622190530000|2021-05-28 08:28:50|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|350
1622190540000|2021-05-28 08:29:00|3802.5|3802|3802.5|3802|3803|3802|3802|3801.5|1029
1622190550000|2021-05-28 08:29:10|3803|3801.5|3803|3802|3803|3802|3802|3801.5|179
1622190560000|2021-05-28 08:29:20|3802.5|3801.5|3803|3802|3803|3802|3802|3801.5|32
1622190570000|2021-05-28 08:29:30|3803.5|3802.5|3803|3802.5|3804|3803|3803|3802.5|2588
1622190580000|2021-05-28 08:29:40|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|58
1622190590000|2021-05-28 08:29:50|||||||||20
1622190600000|2021-05-28 08:30:00|3802|3801.5|3802|3801|3802|3801.5|3802|3801|294
1622190610000|2021-05-28 08:30:10|3802.5|3801.5|3800.5|3800|3802.5|3802|3800.5|3800|1304
1622190620000|2021-05-28 08:30:20|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|3794
1622190630000|2021-05-28 08:30:30|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|739
1622190640000|2021-05-28 08:30:40|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|1469
1622190650000|2021-05-28 08:30:50|||||||||626
1622190670000|2021-05-28 08:31:10|3800|3799.5|3796.5|3796|3800|3800|3795.5|3795|61186
1622190680000|2021-05-28 08:31:20|3797|3796.5|3795|3794|3797.5|3797|3794.5|3794|8219
1622190690000|2021-05-28 08:31:30|3794.5|3794.5|3793|3792|3795.5|3795|3792.5|3791.5|4932
1622190700000|2021-05-28 08:31:40|3792.5|3792.5|3791.5|3791|3792.5|3792.5|3791.5|3791|6209
1622190710000|2021-05-28 08:31:50|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|2848
1622190720000|2021-05-28 08:32:00|3792|3791.5|3795|3794.5|3795.5|3794.5|3791.5|3791|5947
1622190730000|2021-05-28 08:32:10|3795.5|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|767
1622190740000|2021-05-28 08:32:20|3795|3795|3796|3795|3796|3795|3795|3794.5|1902
1622190750000|2021-05-28 08:32:30|3796.5|3795.5|3797|3796|3797.5|3796.5|3796.5|3795.5|2010
1622190760000|2021-05-28 08:32:40|3797.5|3796.5|3797.5|3797|3797.5|3797|3797.5|3796.5|274
1622190770000|2021-05-28 08:32:50|3797|3796.5|3797.5|3797|3798|3797.5|3797|3796.5|2334
1622190780000|2021-05-28 08:33:00|3797|3796.5|3797|3796|3797.5|3797|3796.5|3795.5|2464
1622190790000|2021-05-28 08:33:10|3796.5|3796.5|3796|3795.5|3796.5|3796.5|3796|3795.5|795
1622190800000|2021-05-28 08:33:20|3796.5|3796|3797|3796.5|3797.5|3797|3796.5|3795.5|1239
1622190810000|2021-05-28 08:33:30|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|482
1622190820000|2021-05-28 08:33:40|3797.5|3797|3797.5|3797|3798|3797|3797|3796.5|2033
1622190830000|2021-05-28 08:33:50|3798|3796.5|3797|3796.5|3798|3797|3796.5|3796|3025
1622190840000|2021-05-28 08:34:00|3797.5|3797|3798|3797|3798.5|3797.5|3797|3796.5|2387
1622190850000|2021-05-28 08:34:10|3798.5|3797.5|3799.5|3798.5|3799.5|3799|3798.5|3797.5|898
1622190860000|2021-05-28 08:34:20|3799|3799|3799.5|3798.5|3800|3799|3799|3798.5|1236
1622190870000|2021-05-28 08:34:30||3799||3799||3799||3799|220
1622190880000|2021-05-28 08:34:40|3799|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|446
1622190890000|2021-05-28 08:34:50|3799|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|407
1622190900000|2021-05-28 08:35:00|3799|3798.5|3799|3798.5|3799.5|3799|3798.5|3798.5|1801
1622190910000|2021-05-28 08:35:10|3799.5|3799|3799.5|3798.5|3799.5|3799|3799.5|3798.5|165
1622190920000|2021-05-28 08:35:20|3799|3798|3799|3798.5|3799|3798.5|3799|3798|460
1622190930000|2021-05-28 08:35:30|3799.5||3799.5||3799.5||3799.5||0
1622190940000|2021-05-28 08:35:40|3799|3799|3799.5|3799|3800|3799|3799|3798.5|1213
1622190950000|2021-05-28 08:35:50|||||||||20
1622190960000|2021-05-28 08:36:00|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|353
1622190970000|2021-05-28 08:36:10|3799|3799|3798.5|3798|3799|3799|3798.5|3798|717
1622190980000|2021-05-28 08:36:20|3799|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|942
1622190990000|2021-05-28 08:36:30|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798|1354
1622191000000|2021-05-28 08:36:40|3799.5||3799.5||3799.5||3799.5||0
1622191010000|2021-05-28 08:36:50|3800|3799|3799|3798.5|3800.5|3799.5|3799|3798|1914
1622191020000|2021-05-28 08:37:00|3799.5|3799|3799|3798.5|3799.5|3799|3798.5|3798|1087
1622191030000|2021-05-28 08:37:10|3798.5|3798|3799|3798|3799|3798.5|3798.5|3798|761
1622191040000|2021-05-28 08:37:20|3799.5|3798.5|3799.5|3799|3800|3799.5|3799.5|3798.5|473
1622191050000|2021-05-28 08:37:30|3800.5|3800|3799.5|3798.5|3800.5|3800|3799.5|3798.5|2375
1622191060000|2021-05-28 08:37:40|3799|3799|3799.5|3798.5|3799.5|3799|3799|3798.5|348
1622191070000|2021-05-28 08:37:50|3799|3798|3799|3798|3799|3798.5|3798.5|3798|457
1622191080000|2021-05-28 08:38:00||3798.5||3798||3798.5||3798|15
1622191090000|2021-05-28 08:38:10|3798.5|3798.5|3799|3798|3799|3798.5|3798.5|3798|507
1622191100000|2021-05-28 08:38:20|3798.5|3798.5|3798.5|3798|3798.5|3798.5|3798.5|3798|366
1622191110000|2021-05-28 08:38:30|3798|3797.5|3798|3797|3798|3797.5|3798|3797|588
1622191120000|2021-05-28 08:38:40|3798.5|3797.5|3799|3798.5|3800|3799|3798|3797.5|3059
1622191130000|2021-05-28 08:38:50|3799.5|3799|3799.5|3799|3799.5|3799|3799|3798.5|642
1622191140000|2021-05-28 08:39:00|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|1253
1622191150000|2021-05-28 08:39:10|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|1316
1622191160000|2021-05-28 08:39:20|3800|3799.5|3801.5|3800.5|3801.5|3800.5|3800|3799|2958
1622191170000|2021-05-28 08:39:30|3802|3801|3801.5|3801|3802|3801.5|3801.5|3801|620
1622191180000|2021-05-28 08:39:40|3801|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|1884
1622191200000|2021-05-28 08:40:00|3802|3801|3800.5|3800|3802|3801.5|3800.5|3800|1446
1622191210000|2021-05-28 08:40:10|3800|3799.5|3800|3799.5|3800.5|3800|3799.5|3799|1381
1622191230000|2021-05-28 08:40:30|3799.5|3799|3798.5|3798|3799.5|3799|3798.5|3798|989
1622191240000|2021-05-28 08:40:40|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798|472
1622191250000|2021-05-28 08:40:50|3799|3799|3799|3798.5|3799|3799|3799|3798.5|356
1622191260000|2021-05-28 08:41:00|3798.5|3798|3798|3797|3798.5|3798|3797.5|3797|900
1622191270000|2021-05-28 08:41:10|3797.5|3796.5|3798.5|3797.5|3798.5|3797.5|3797|3796.5|3683
1622191280000|2021-05-28 08:41:20|3799|3798|3799.5|3798.5|3799.5|3799|3799|3798|555
1622191300000|2021-05-28 08:41:40|3800|3799|3800|3799.5|3800.5|3799.5|3800|3799|134
1622191310000|2021-05-28 08:41:50|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3799.5|2097
1622191320000|2021-05-28 08:42:00|3801||3801.5||3802||3801||0
1622191330000|2021-05-28 08:42:10|3802|3801|3801.5|3801|3802|3801|3801|3800.5|395
1622191340000|2021-05-28 08:42:20|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3800.5|3800|475
1622191350000|2021-05-28 08:42:30|3801|3801|3802.5|3801.5|3802.5|3801.5|3801|3801|93
1622191360000|2021-05-28 08:42:40|3802|3801|3801|3800.5|3802.5|3801|3801|3800|894
1622191370000|2021-05-28 08:42:50|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|1
1622191380000|2021-05-28 08:43:00||3799.5||3800||3800||3799.5|2788
1622191390000|2021-05-28 08:43:10|3801|3800.5|3801|3800.5|3801.5|3801|3801|3800|292
1622191400000|2021-05-28 08:43:20|3800.5|3800|3801|3800|3801|3800|3800.5|3800|159
1622191410000|2021-05-28 08:43:30|3800.5||3800.5||3801||3800.5||0
1622191430000|2021-05-28 08:43:50|||||||||15
1622191440000|2021-05-28 08:44:00|||||||||14
1622191450000|2021-05-28 08:44:10|3800|3799.5|3799.5|3798.5|3800|3800|3799|3798|1637
1622191460000|2021-05-28 08:44:20|3799|3799|3799|3798.5|3799|3799|3799|3798.5|50
1622191470000|2021-05-28 08:44:30|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798.5|126
1622191480000|2021-05-28 08:44:40|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3797.5|1041
1622191490000|2021-05-28 08:44:50|3798|3797.5|3798|3797|3798|3797.5|3798|3797|101
1622191510000|2021-05-28 08:45:10|3797.5|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|261
1622191520000|2021-05-28 08:45:20|3797|3796.5|3797|3796.5|3797|3797|3797|3796.5|73
1622191530000|2021-05-28 08:45:30|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|577
1622191550000|2021-05-28 08:45:50|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|714
1622191560000|2021-05-28 08:46:00|3798|3797.5|3798.5|3797.5|3798.5|3798|3798|3797.5|93
1622191570000|2021-05-28 08:46:10|3799|3798|3799|3798|3799|3798|3799|3798|0
1622191580000|2021-05-28 08:46:20|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799.5|3798.5|0
1622191590000|2021-05-28 08:46:30|3800|3799|3800|3799.5|3800|3799.5|3800|3798.5|0
1622191600000|2021-05-28 08:46:40|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798.5|49
1622191610000|2021-05-28 08:46:50|3799.5|3799|3800|3799.5|3800|3799.5|3799|3798.5|1073
1622191620000|2021-05-28 08:47:00|3799.5|3799|3800|3799|3800|3799|3799|3798.5|167
1622191630000|2021-05-28 08:47:10||3799.5||3799.5||3799.5||3799.5|0
1622191640000|2021-05-28 08:47:20|3799.5|3799|3799.5|3799|3799.5|3799|3799|3798.5|1022
1622191650000|2021-05-28 08:47:30|3800|3799.5|3802|3801|3802|3801|3799.5|3799.5|2081
1622191660000|2021-05-28 08:47:40|3801.5|3800.5|3801|3800.5|3801.5|3801|3801|3800.5|297
1622191680000|2021-05-28 08:48:00|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|802
1622191690000|2021-05-28 08:48:10|3800.5|3800|3799.5|3799|3800.5|3800|3799.5|3799|1351
1622191700000|2021-05-28 08:48:20|||||||||5
1622191720000|2021-05-28 08:48:40|||||||||1
1622191730000|2021-05-28 08:48:50|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|47
1622191740000|2021-05-28 08:49:00|3799.5|3799|3802|3801.5|3802|3801.5|3799.5|3799|3240
1622191750000|2021-05-28 08:49:10|3801.5|3801|3801|3800.5|3801.5|3801|3800.5|3799.5|330
1622191760000|2021-05-28 08:49:20|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3800.5|0
1622191770000|2021-05-28 08:49:30|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|69
1622191790000|2021-05-28 08:49:50|3801||3801||3801||3801||1
1622191810000|2021-05-28 08:50:10|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800.5|2688
1622191820000|2021-05-28 08:50:20|3800.5|3800|3800|3799|3800.5|3800|3799.5|3799|625
1622191830000|2021-05-28 08:50:30|3800.5|3799.5|3801|3800.5|3801|3800.5|3800.5|3799.5|255
1622191840000|2021-05-28 08:50:40|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|20
1622191850000|2021-05-28 08:50:50||3801||3801||3801||3801|13
1622191860000|2021-05-28 08:51:00|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|272
1622191870000|2021-05-28 08:51:10|3802.5||3802||3802.5||3802||264
1622191880000|2021-05-28 08:51:20|3802.5|3802|3802.5|3802|3802.5|3802|3802|3801.5|1177
1622191890000|2021-05-28 08:51:30|3803||3803||3803||3803||0
1622191900000|2021-05-28 08:51:40|3802.5|3801.5|3802|3801.5|3802.5|3801.5|3801.5|3801|1142
1622191910000|2021-05-28 08:51:50|3802.5|3802|3802|3801.5|3802.5|3802|3802|3801.5|475
1622191920000|2021-05-28 08:52:00|3801.5|3801|3800|3799.5|3801.5|3801|3800|3799.5|764
1622191930000|2021-05-28 08:52:10|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|265
1622191940000|2021-05-28 08:52:20|||||||||440
1622191950000|2021-05-28 08:52:30|3800|3799.5|3800|3799.5|3800.5|3800|3800|3799.5|1950
1622191960000|2021-05-28 08:52:40|3800.5|3800|3799.5|3799|3800.5|3800|3799|3798.5|2633
1622191970000|2021-05-28 08:52:50|3800|3799.5|3800.5|3800|3800.5|3800|3800|3799|3494
1622191980000|2021-05-28 08:53:00|3801|3800.5|3802|3801.5|3802|3801.5|3801|3800.5|1888
1622191990000|2021-05-28 08:53:10|3801.5|3801|3800.5|3800|3801.5|3801|3799.5|3799|3549
1622192000000|2021-05-28 08:53:20|||||||||5
1622192010000|2021-05-28 08:53:30|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|155
1622192020000|2021-05-28 08:53:40|||||||||180
1622192030000|2021-05-28 08:53:50|3800.5|3800|3800.5|3800|3801|3800.5|3800.5|3800|137
1622192040000|2021-05-28 08:54:00|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|270
1622192050000|2021-05-28 08:54:10|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|1
1622192070000|2021-05-28 08:54:30|3801.5|3801|3801.5|3801|3801.5|3801|3801|3800.5|1408
1622192080000|2021-05-28 08:54:40|||||||||16
1622192100000|2021-05-28 08:55:00|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|347
1622192110000|2021-05-28 08:55:10|3800|3799.5|3800.5|3800|3800.5|3800|3800|3799|3302
1622192120000|2021-05-28 08:55:20|3800|3799.5|3799|3798|3800|3799.5|3798.5|3798|1168
1622192130000|2021-05-28 08:55:30|3799.5|3798.5|3800.5|3800|3800.5|3800|3799.5|3798|287
1622192140000|2021-05-28 08:55:40|3801|3800.5|3801|3800|3802|3801|3801|3800|250
1622192150000|2021-05-28 08:55:50|3800.5||3800.5||3801||3800.5||0
1622192160000|2021-05-28 08:56:00|3800|3799.5|3800|3799|3800|3799.5|3800|3799|622
1622192170000|2021-05-28 08:56:10|3799.5|3798.5|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|267
1622192180000|2021-05-28 08:56:20|3800||3800||3800||3800||0
1622192190000|2021-05-28 08:56:30|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|93
1622192200000|2021-05-28 08:56:40|3801|3800.5|3802|3801.5|3802.5|3801.5|3801|3800.5|389
1622192210000|2021-05-28 08:56:50|||||||||25
1622192220000|2021-05-28 08:57:00|3801.5|3801|3801|3800.5|3802|3801|3801|3800.5|1060
1622192230000|2021-05-28 08:57:10|3800.5|3800|3803|3802|3803|3802|3800.5|3800|849
1622192240000|2021-05-28 08:57:20|||||||||272
1622192250000|2021-05-28 08:57:30|3802.5|3802.5|3803.5|3802.5|3803.5|3803|3802.5|3802.5|7
1622192260000|2021-05-28 08:57:40|3803|3803|3803|3802.5|3803|3803|3803|3802.5|243
1622192270000|2021-05-28 08:57:50|||||||||100
1622192290000|2021-05-28 08:58:10|3802.5|3802|3802.5|3802|3802.5|3802|3802|3801.5|960
1622192300000|2021-05-28 08:58:20|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|1033
1622192320000|2021-05-28 08:58:40|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|392
1622192330000|2021-05-28 08:58:50|3803.5|3803|3805|3804.5|3805|3804.5|3803.5|3803|301
1622192340000|2021-05-28 08:59:00|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3803.5|309
1622192350000|2021-05-28 08:59:10|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804.5|278
1622192360000|2021-05-28 08:59:20|3805.5|3805|3804|3803|3805.5|3805|3804|3803|1260
1622192370000|2021-05-28 08:59:30|3804.5|3803.5|3805.5|3804.5|3805.5|3804.5|3804.5|3803.5|310
1622192380000|2021-05-28 08:59:40|3805|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|283
1622192390000|2021-05-28 08:59:50|3805|3804|3805.5|3805|3805.5|3805|3805|3804|696
1622192400000|2021-05-28 09:00:00|3806||3806||3806||3806||0
1622192410000|2021-05-28 09:00:10|3805.5||3806||3806||3805.5||0
1622192420000|2021-05-28 09:00:20|3805.5|3805.5|3806.5|3805.5|3806.5|3806|3805.5|3805|0
1622192430000|2021-05-28 09:00:30|3807|3806|3807.5|3806.5|3807.5|3806.5|3806.5|3806|0
1622192440000|2021-05-28 09:00:40|3807|3807|3807|3806.5|3809.5|3808.5|3807|3806.5|5756
1622192450000|2021-05-28 09:00:50|3806.5|3806|3805|3804|3806.5|3806|3805|3804|1334
1622192460000|2021-05-28 09:01:00|3804.5|3803.5|3803.5|3802.5|3804.5|3803.5|3803.5|3802.5|671
1622192470000|2021-05-28 09:01:10|3804|3803|3803.5|3803|3804|3803.5|3803.5|3803|460
1622192480000|2021-05-28 09:01:20|3804|3803.5|3804.5|3803|3805|3804|3804|3803|5002
1622192490000|2021-05-28 09:01:30|3804||3803.5||3804||3803.5||3
1622192500000|2021-05-28 09:01:40|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|1417
1622192510000|2021-05-28 09:01:50|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|16
1622192520000|2021-05-28 09:02:00|3802|3801.5|3802|3801.5|3802|3801.5|3801.5|3801|492
1622192530000|2021-05-28 09:02:10|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800|0
1622192540000|2021-05-28 09:02:20|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|13
1622192550000|2021-05-28 09:02:30|3800|3799.5|3800|3799.5|3800|3799.5|3799.5|3799|1111
1622192560000|2021-05-28 09:02:40|3800.5|3800|3800.5|3799.5|3801|3800|3800|3799|1027
1622192570000|2021-05-28 09:02:50|3800||3800||3800||3800||0
1622192580000|2021-05-28 09:03:00|3800.5||3800.5||3800.5||3800.5||76
1622192590000|2021-05-28 09:03:10|3800|3800|3801|3800|3801|3800|3800|3800|1
1622192600000|2021-05-28 09:03:20|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|74
1622192610000|2021-05-28 09:03:30|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|40
1622192620000|2021-05-28 09:03:40|3801|3800|3802.5|3801.5|3803|3802.5|3801|3800|888
1622192630000|2021-05-28 09:03:50|3802|3802|3803|3802.5|3803|3802.5|3802|3802|0
1622192640000|2021-05-28 09:04:00|3802.5|3802|3803|3802|3803|3802|3802.5|3801.5|673
1622192650000|2021-05-28 09:04:10|3802.5|3801.5|3803|3802|3803|3802.5|3802.5|3801.5|427
1622192660000|2021-05-28 09:04:20|3803.5|3802.5|3803|3802|3803.5|3803|3803|3802|250
1622192670000|2021-05-28 09:04:30|3803.5|3802.5|3803.5|3803|3804|3803.5|3803.5|3802.5|396
1622192680000|2021-05-28 09:04:40|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|1019
1622192700000|2021-05-28 09:05:00|3803.5|3803|3802.5|3802|3803.5|3803|3802.5|3802|1049
1622192710000|2021-05-28 09:05:10|3803|3802.5|3802|3801.5|3803|3802.5|3802|3801.5|1323
1622192720000|2021-05-28 09:05:20|3801.5|3801|3802|3801|3802|3801|3800.5|3800|3908
1622192730000|2021-05-28 09:05:30|3802.5|3801.5|3802.5|3802|3802.5|3802|3802.5|3801|93
1622192740000|2021-05-28 09:05:40|3803|3802.5|3803|3802|3803|3802.5|3803|3802|151
1622192750000|2021-05-28 09:05:50||3802.5||3802.5||3802.5||3802.5|3
1622192760000|2021-05-28 09:06:00|3803.5|3803|3803.5|3803|3803.5|3803|3803|3803|0
1622192770000|2021-05-28 09:06:10|3804|3803.5|3804|3803|3804.5|3804|3804|3803|150
1622192780000|2021-05-28 09:06:20|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3802.5|3802|1002
1622192790000|2021-05-28 09:06:30|3802.5|3802|3803|3802|3803|3802.5|3802.5|3802|95
1622192800000|2021-05-28 09:06:40||3802.5||3802||3802.5||3802|0
1622192810000|2021-05-28 09:06:50|3802.5|3802.5|3802|3801.5|3802.5|3802.5|3801.5|3801|350
1622192820000|2021-05-28 09:07:00|3801.5|3801|3800.5|3800|3801.5|3801|3800.5|3800|1217
1622192830000|2021-05-28 09:07:10|3801|3800.5|3800.5|3799.5|3801|3800.5|3800.5|3799.5|460
1622192840000|2021-05-28 09:07:20|3800|3799|3800|3799.5|3800|3799.5|3799.5|3799|5935
1622192850000|2021-05-28 09:07:30|3800.5|3800|3800|3799.5|3800.5|3800|3799.5|3799|537
1622192860000|2021-05-28 09:07:40|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3800|1034
1622192870000|2021-05-28 09:07:50|3801||3801||3801||3801||553
1622192880000|2021-05-28 09:08:00|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3800.5|283
1622192890000|2021-05-28 09:08:10|3801|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|305
1622192900000|2021-05-28 09:08:20|||||||||2
1622192910000|2021-05-28 09:08:30|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800|3799.5|637
1622192920000|2021-05-28 09:08:40|3800.5|3800|3800|3799|3800.5|3800|3800|3799|317
1622192930000|2021-05-28 09:08:50||3799.5||3799.5||3799.5||3799|0
1622192940000|2021-05-28 09:09:00|3800.5|3800|3800.5|3800|3801|3800.5|3800.5|3800|531
1622192960000|2021-05-28 09:09:20|3801|3800.5|3802.5|3801.5|3802.5|3801.5|3801|3800|271
1622192970000|2021-05-28 09:09:30|3802|3801|3801.5|3801|3802|3801|3801|3800.5|287
1622192980000|2021-05-28 09:09:40||3800.5||3801||3801||3800.5|0
1622192990000|2021-05-28 09:09:50|3802|3801.5|3803|3802|3803|3802.5|3802|3801|1062
1622193000000|2021-05-28 09:10:00|3802.5|3801.5|3801.5|3801|3803|3801.5|3801.5|3801|464
1622193010000|2021-05-28 09:10:10||3800.5||3801||3801||3800.5|0
1622193020000|2021-05-28 09:10:20||3800.5||3801||3801||3800.5|0
1622193030000|2021-05-28 09:10:30|3801|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|0
1622193040000|2021-05-28 09:10:40|3801|3800|3800.5|3800|3801|3800|3800.5|3800|1600
1622193060000|2021-05-28 09:11:00|3801|3800.5|3801.5|3801|3802|3801|3800.5|3800|1711
1622193070000|2021-05-28 09:11:10|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3801.5|3801.5|0
1622193080000|2021-05-28 09:11:20|3803|3802|3803|3802|3803|3802|3802.5|3802|0
1622193090000|2021-05-28 09:11:30|3803.5|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|243
1622193100000|2021-05-28 09:11:40|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802|542
1622193110000|2021-05-28 09:11:50|3803.5|3803|3803.5|3803|3803.5|3803|3803|3803|4
1622193120000|2021-05-28 09:12:00|3804|3802.5|3803|3802.5|3804|3802.5|3803|3802.5|117
1622193130000|2021-05-28 09:12:10|||||||||15
1622193140000|2021-05-28 09:12:20|3803.5|3803|3804|3803|3804|3803|3803.5|3803|1027
1622193150000|2021-05-28 09:12:30|3803.5|3802.5|3803.5|3802.5|3804|3802.5|3803|3802.5|253
1622193160000|2021-05-28 09:12:40|3803|3802|3803|3802|3803|3802|3802.5|3802|541
1622193170000|2021-05-28 09:12:50|3802.5|3802.5|3802|3801.5|3803|3802.5|3802|3801.5|890
1622193180000|2021-05-28 09:13:00|3802.5|3802|3803|3802|3803|3802.5|3802.5|3801.5|387
1622193190000|2021-05-28 09:13:10|3802.5|3802.5|3805|3804|3805.5|3804.5|3802.5|3802|1559
1622193200000|2021-05-28 09:13:20|3804.5||3804.5||3804.5||3804.5||0
1622193210000|2021-05-28 09:13:30|3805||3804.5||3805||3804.5||0
1622193220000|2021-05-28 09:13:40|3805|3804.5|3805|3804|3805|3804.5|3805|3804|869
1622193230000|2021-05-28 09:13:50|3804.5|3804.5|3804.5|3804|3804.5|3804.5|3804.5|3804|87
1622193240000|2021-05-28 09:14:00|3805|3803.5|3803|3802.5|3805|3803.5|3802.5|3801.5|4706
1622193250000|2021-05-28 09:14:10|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|136
1622193260000|2021-05-28 09:14:20|3804|3803.5|3804|3803|3804|3803.5|3804|3803|179
1622193290000|2021-05-28 09:14:50||3803.5||3803.5||3803.5||3803.5|310
1622193300000|2021-05-28 09:15:00|3804.5|3803|3804|3803|3804.5|3803.5|3803.5|3803|370
1622193310000|2021-05-28 09:15:10|3804.5|3803.5|3804|3803.5|3805|3804.5|3804|3803.5|150
1622193320000|2021-05-28 09:15:20|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3803.5|0
1622193330000|2021-05-28 09:15:30|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|65
1622193340000|2021-05-28 09:15:40|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802.5|454
1622193350000|2021-05-28 09:15:50|3804|3803.5|3806|3805|3806|3805.5|3804|3803.5|1086
1622193360000|2021-05-28 09:16:00|3805.5|3805.5|3806|3805.5|3806|3805.5|3805.5|3805|300
1622193370000|2021-05-28 09:16:10|3806.5|3805|3804.5|3804|3806.5|3805|3804.5|3804|1804
1622193380000|2021-05-28 09:16:20|3805|3804.5|3805|3804.5|3805.5|3804.5|3805|3804.5|0
1622193390000|2021-05-28 09:16:30|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803.5|124
1622193400000|2021-05-28 09:16:40|3803.5|3803|3804.5|3803.5|3804.5|3803.5|3803.5|3803|489
1622193410000|2021-05-28 09:16:50||3804||3804||3804||3804|0
1622193420000|2021-05-28 09:17:00|3805|3803.5|3804.5|3803.5|3805|3803.5|3804|3803.5|461
1622193430000|2021-05-28 09:17:10||3804||3803.5||3804||3803.5|0
1622193440000|2021-05-28 09:17:20|3805|3804|3804.5|3804|3805|3804|3804.5|3804|0
1622193450000|2021-05-28 09:17:30|3805|3804.5|3803.5|3803|3805|3804.5|3803.5|3803|687
1622193480000|2021-05-28 09:18:00|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|1982
1622193490000|2021-05-28 09:18:10|3802|3801.5|3802.5|3802|3802.5|3802|3802|3801.5|669
1622193500000|2021-05-28 09:18:20|3803|3802.5|3804|3803.5|3804.5|3804|3803|3802.5|370
1622193510000|2021-05-28 09:18:30|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803|49
1622193530000|2021-05-28 09:18:50|3804.5|3804|3804.5|3804|3805|3804|3804.5|3803.5|327
1622193540000|2021-05-28 09:19:00|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|2297
1622193550000|2021-05-28 09:19:10||3802||3802||3802.5||3802|0
1622193560000|2021-05-28 09:19:20|3802.5|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3801|1926
1622193570000|2021-05-28 09:19:30|3801|3800.5|3801|3800|3802.5|3802|3800.5|3800|8967
1622193580000|2021-05-28 09:19:40|3800.5|3800.5|3801|3800|3801|3800.5|3800|3799.5|2590
1622193590000|2021-05-28 09:19:50|3801.5|3800.5|3801|3800.5|3801.5|3801|3801|3800.5|310
1622193600000|2021-05-28 09:20:00|3801.5|3801|3800.5|3799.5|3801.5|3801|3800|3799.5|1311
1622193610000|2021-05-28 09:20:10|3801|3800|3801.5|3801|3802|3801|3801|3800|1008
1622193640000|2021-05-28 09:20:40|3802|3800.5|3801|3800|3802|3800.5|3800.5|3800|89
1622193650000|2021-05-28 09:20:50|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|627
1622193660000|2021-05-28 09:21:00|3801|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3800|138
1622193670000|2021-05-28 09:21:10|3801|3801|3802.5|3801.5|3802.5|3801.5|3801|3801|1093
1622193680000|2021-05-28 09:21:20|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|0
1622193690000|2021-05-28 09:21:30|3802|3801|3802.5|3801.5|3802.5|3801.5|3801.5|3801|134
1622193700000|2021-05-28 09:21:40|3802|3801|3802|3801|3802|3801|3801.5|3801|93
1622193710000|2021-05-28 09:21:50|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|194
1622193720000|2021-05-28 09:22:00|3801|3800|3801|3800.5|3801|3800.5|3800.5|3800|93
1622193730000|2021-05-28 09:22:10|3801.5|3801|3802|3801|3802|3801.5|3801|3800.5|207
1622193750000|2021-05-28 09:22:30|3801.5||3802||3802||3801.5||44
1622193760000|2021-05-28 09:22:40|3801.5|3800.5|3800.5|3800|3801.5|3800.5|3800.5|3800|864
1622193770000|2021-05-28 09:22:50|3801|3800.5|3800|3799.5|3801|3800.5|3800|3799.5|456
1622193790000|2021-05-28 09:23:10|3800.5|3800|3801.5|3800.5|3801.5|3801|3800.5|3800|618
1622193800000|2021-05-28 09:23:20|3801|3801|3801|3800.5|3801.5|3801|3800.5|3800|176
1622193810000|2021-05-28 09:23:30|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|112
1622193820000|2021-05-28 09:23:40|3801|3800.5|3800|3799.5|3801|3800.5|3800|3799.5|187
1622193830000|2021-05-28 09:23:50|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3799.5|151
1622193840000|2021-05-28 09:24:00|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3800|0
1622193850000|2021-05-28 09:24:10|3800.5|3800|3801|3800|3801|3800.5|3800.5|3800|186
1622193860000|2021-05-28 09:24:20|3800.5|3800.5|3801|3800|3801|3800.5|3800.5|3800|0
1622193870000|2021-05-28 09:24:30|3800.5|3800.5|3801|3800.5|3801|3800.5|3800.5|3800|406
1622193880000|2021-05-28 09:24:40|3800.5|3800|3801|3800|3801|3800|3800.5|3800|0
1622193890000|2021-05-28 09:24:50|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801.5|3800.5|483
1622193900000|2021-05-28 09:25:00|3801|3801|3801.5|3801|3801.5|3801|3801|3801|326
1622193910000|2021-05-28 09:25:10|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|208
1622193920000|2021-05-28 09:25:20|3802|3802|3801.5|3801|3802|3802|3801|3800.5|300
1622193930000|2021-05-28 09:25:30|3802|3800.5|3801.5|3801|3802|3801|3801.5|3800.5|175
1622193940000|2021-05-28 09:25:40|3802|3801.5|3802|3801|3802.5|3801.5|3801.5|3801|82
1622193950000|2021-05-28 09:25:50|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802|3801.5|680
1622193960000|2021-05-28 09:26:00|3803|3802|3803|3802.5|3803.5|3803|3803|3802|170
1622193970000|2021-05-28 09:26:10|3802.5|3802|3803|3802|3803|3802.5|3802.5|3802|121
1622193980000|2021-05-28 09:26:20|3802.5|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802.5|180
1622193990000|2021-05-28 09:26:30|3803||3803||3803||3803||172
1622194000000|2021-05-28 09:26:40|3803.5|3803|3803|3802|3804|3803.5|3802.5|3802|2034
1622194010000|2021-05-28 09:26:50|3802.5|3802.5|3803|3802|3803|3802.5|3802.5|3802|157
1622194020000|2021-05-28 09:27:00|3802.5|3802.5|3803|3802.5|3803|3802.5|3802.5|3802.5|397
1622194030000|2021-05-28 09:27:10|3803.5|3803|3803.5|3803|3804.5|3803.5|3803.5|3803|2039
1622194040000|2021-05-28 09:27:20|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|971
1622194050000|2021-05-28 09:27:30|3803.5|3802|3803.5|3802.5|3803.5|3803|3803.5|3802|324
1622194060000|2021-05-28 09:27:40||3803||3803||3803||3803|105
1622194070000|2021-05-28 09:27:50|||||||||102
1622194080000|2021-05-28 09:28:00|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|257
1622194090000|2021-05-28 09:28:10|3803|3803|3802.5|3802|3803.5|3803|3802.5|3802|1473
1622194100000|2021-05-28 09:28:20|3803|3802.5|3804|3803.5|3804.5|3803.5|3803|3802.5|981
1622194110000|2021-05-28 09:28:30|3803.5|3803|3803.5|3803|3803.5|3803.5|3803.5|3803|250
1622194120000|2021-05-28 09:28:40|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|1365
1622194130000|2021-05-28 09:28:50|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|1026
1622194140000|2021-05-28 09:29:00|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|4590
1622194150000|2021-05-28 09:29:10|3803.5|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|160
1622194160000|2021-05-28 09:29:20|3803|3803|3803.5|3803|3803.5|3803|3803|3803|100
1622194170000|2021-05-28 09:29:30|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|1050
1622194180000|2021-05-28 09:29:40|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|542
1622194200000|2021-05-28 09:30:00|3804|3803.5|3804.5|3804|3805|3804.5|3803.5|3803|1142
1622194210000|2021-05-28 09:30:10|3805|3804.5|3805|3804.5|3805|3804.5|3804.5|3804.5|858
1622194220000|2021-05-28 09:30:20|3805.5|3805|3806|3805.5|3806.5|3805.5|3805|3804.5|649
1622194230000|2021-05-28 09:30:30|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|153
1622194240000|2021-05-28 09:30:40|3805.5|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|932
1622194250000|2021-05-28 09:30:50||3805||3804.5||3805||3804.5|0
1622194260000|2021-05-28 09:31:00|3805|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|237
1622194270000|2021-05-28 09:31:10||3805||3805||3805||3804.5|0
1622194280000|2021-05-28 09:31:20||3804.5||3805||3805||3804.5|0
1622194290000|2021-05-28 09:31:30|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|2608
1622194300000|2021-05-28 09:31:40|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|523
1622194310000|2021-05-28 09:31:50|3805||3805||3805||3804.5||800
1622194320000|2021-05-28 09:32:00|3804.5||3804.5||3804.5||3804.5||165
1622194340000|2021-05-28 09:32:20|3804|3803.5|3804|3803.5|3804|3804|3803.5|3803|1102
1622194350000|2021-05-28 09:32:30|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3803|209
1622194360000|2021-05-28 09:32:40|3804|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|541
1622194370000|2021-05-28 09:32:50|3804|3804|3804|3803.5|3804.5|3804|3803.5|3803|480
1622194380000|2021-05-28 09:33:00|3804.5||3804||3804.5||3804||0
1622194400000|2021-05-28 09:33:20|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|255
1622194410000|2021-05-28 09:33:30|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|0
1622194420000|2021-05-28 09:33:40|3803.5|3803|3803.5|3803|3804|3803|3803|3802.5|1930
1622194430000|2021-05-28 09:33:50|3804|3803.5|3805|3804.5|3805|3804.5|3804|3803.5|251
1622194460000|2021-05-28 09:34:20|3805.5|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|509
1622194470000|2021-05-28 09:34:30|3805|3805|3805|3804.5|3805.5|3805|3805|3804.5|2
1622194480000|2021-05-28 09:34:40|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3804|630
1622194490000|2021-05-28 09:34:50|||||||||19
1622194510000|2021-05-28 09:35:10|3805|3804.5|3803.5|3803|3805|3804.5|3803.5|3803|2011
1622194520000|2021-05-28 09:35:20|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|297
1622194530000|2021-05-28 09:35:30|3804|3802.5|3803|3802.5|3804|3802.5|3803|3802.5|238
1622194540000|2021-05-28 09:35:40|3803.5|3803|3800.5|3800|3804|3803.5|3800.5|3800|16986
1622194550000|2021-05-28 09:35:50|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|418
1622194570000|2021-05-28 09:36:10|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800.5|742
1622194580000|2021-05-28 09:36:20|3801.5|3801|3802|3801|3802|3801|3801|3801|511
1622194590000|2021-05-28 09:36:30|3802.5|3801.5|3802.5|3802|3803|3802.5|3802.5|3801|1169
1622194600000|2021-05-28 09:36:40|3802|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|417
1622194610000|2021-05-28 09:36:50|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3800|2888
1622194620000|2021-05-28 09:37:00|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|2150
1622194630000|2021-05-28 09:37:10|3802.5|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3800.5|2443
1622194640000|2021-05-28 09:37:20|||||||||120
1622194650000|2021-05-28 09:37:30|3801|3800.5|3801|3800.5|3801.5|3800.5|3800.5|3800|1057
1622194660000|2021-05-28 09:37:40|||||||||39
1622194670000|2021-05-28 09:37:50|||||||||500
1622194680000|2021-05-28 09:38:00|3801.5|3801|3802.5|3802|3802.5|3802|3801.5|3801|605
1622194690000|2021-05-28 09:38:10|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|93
1622194700000|2021-05-28 09:38:20|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802.5|0
1622194710000|2021-05-28 09:38:30|3803|3802|3802.5|3802|3803|3802.5|3802.5|3802|170
1622194720000|2021-05-28 09:38:40|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|255
1622194730000|2021-05-28 09:38:50|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|1281
1622194740000|2021-05-28 09:39:00|3802.5|3802|3802.5|3802|3803|3802.5|3802.5|3802|613
1622194750000|2021-05-28 09:39:10|3803|3802.5|3803|3802|3803|3802.5|3802.5|3802|114
1622194760000|2021-05-28 09:39:20|3803.5|3802.5|3802.5|3802|3803.5|3802.5|3802.5|3802|1790
1622194790000|2021-05-28 09:39:50|3803|3802.5|3803.5|3802.5|3804|3803|3803|3802.5|1339
1622194800000|2021-05-28 09:40:00||3803||3803||3803||3803|263
1622194810000|2021-05-28 09:40:10|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3802.5|2142
1622194820000|2021-05-28 09:40:20|||||||||34
1622194830000|2021-05-28 09:40:30|3804.5|3804|3805.5|3804.5|3805.5|3805|3804.5|3804|1430
1622194840000|2021-05-28 09:40:40|3805|3805|3805.5|3805|3805.5|3805|3805|3805|500
1622194850000|2021-05-28 09:40:50|3805|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|113
1622194860000|2021-05-28 09:41:00|3805|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|0
1622194870000|2021-05-28 09:41:10|3805|3805|3807.5|3807|3807.5|3807|3805|3805|200
1622194880000|2021-05-28 09:41:20|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|10
1622194890000|2021-05-28 09:41:30|3807||3807||3807||3807||0
1622194900000|2021-05-28 09:41:40|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3807|20
1622194910000|2021-05-28 09:41:50|3807.5|3807|3808|3807|3808|3807|3807.5|3807|92
1622194920000|2021-05-28 09:42:00||3807.5||3807.5||3807.5||3807.5|385
1622194930000|2021-05-28 09:42:10|3808.5|3808|3807|3806|3808.5|3808|3806.5|3806|715
1622194940000|2021-05-28 09:42:20|3807.5|3806.5|3806.5|3806|3807.5|3806.5|3806.5|3806|3065
1622194950000|2021-05-28 09:42:30|3807|3806.5|3807|3806.5|3807.5|3807|3807|3806.5|627
1622194960000|2021-05-28 09:42:40|3806.5|3806|3806.5|3806|3807|3806|3806.5|3805.5|292
1622194970000|2021-05-28 09:42:50|3806|3805.5|3806.5|3805.5|3806.5|3806|3806|3805.5|1307
1622194980000|2021-05-28 09:43:00|3806|3806|3806.5|3806|3806.5|3806|3806|3805.5|82
1622194990000|2021-05-28 09:43:10|3807|3806.5|3808.5|3808|3809|3808|3807|3806.5|1981
1622195000000|2021-05-28 09:43:20|3809|3808.5|3809|3808.5|3809.5|3808.5|3808.5|3808.5|40
1622195010000|2021-05-28 09:43:30|3809.5|3809|3810|3809|3810|3809|3809|3809|0
1622195020000|2021-05-28 09:43:40|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|557
1622195030000|2021-05-28 09:43:50|3811|3810|3810.5|3810|3811.5|3810.5|3810|3809.5|1196
1622195040000|2021-05-28 09:44:00|3811|3810.5|3812|3811|3812|3811|3811|3810.5|1573
1622195050000|2021-05-28 09:44:10|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811|0
1622195060000|2021-05-28 09:44:20|3813.5|3812|3813.5|3812.5|3813.5|3812.5|3813.5|3812|0
1622195070000|2021-05-28 09:44:30|3814|3813|3814|3813|3814.5|3813.5|3813.5|3812.5|292
1622195080000|2021-05-28 09:44:40|||||||||67
1622195090000|2021-05-28 09:44:50|3813.5||3814||3814||3813.5||0
1622195100000|2021-05-28 09:45:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|0
1622195110000|2021-05-28 09:45:10|3814|3813|3812|3811.5|3814|3813|3812|3811.5|3061
1622195120000|2021-05-28 09:45:20|3811.5|3811|3812.5|3811.5|3812.5|3811.5|3811|3810.5|2688
1622195130000|2021-05-28 09:45:30|3813|3812|3813|3812|3813|3812.5|3812.5|3812|0
1622195140000|2021-05-28 09:45:40|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812.5|0
1622195150000|2021-05-28 09:45:50|3813.5|3812|3814.5|3814|3815|3814|3813.5|3812|1507
1622195160000|2021-05-28 09:46:00|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|278
1622195170000|2021-05-28 09:46:10|3814|3814|3813|3812.5|3814|3814|3813|3812.5|3291
1622195180000|2021-05-28 09:46:20|3812.5|3812|3811|3810.5|3812.5|3812|3811|3810.5|1322
1622195190000|2021-05-28 09:46:30|3810.5|3810|3811.5|3811|3812|3811|3810.5|3810|373
1622195200000|2021-05-28 09:46:40|3811|3810.5|3812|3811|3812|3811|3811|3810|1281
1622195210000|2021-05-28 09:46:50|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|18
1622195220000|2021-05-28 09:47:00||3812.5||3812.5||3812.5||3812.5|200
1622195230000|2021-05-28 09:47:10|3813.5|3813|3813.5|3812.5|3813.5|3813|3812.5|3812|488
1622195250000|2021-05-28 09:47:30|3814|3813|3813.5|3813|3814|3813|3813.5|3812.5|27
1622195260000|2021-05-28 09:47:40|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|790
1622195270000|2021-05-28 09:47:50|3814||3814||3814||3814||0
1622195280000|2021-05-28 09:48:00|3814.5||3814||3814.5||3814||25
1622195300000|2021-05-28 09:48:20|3813.5|3813|3813.5|3813|3814|3813.5|3813|3812.5|702
1622195320000|2021-05-28 09:48:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|1
1622195330000|2021-05-28 09:48:50|3814.5|3814|3814.5|3814|3815|3814.5|3814.5|3814|1033
1622195340000|2021-05-28 09:49:00|3815|3814.5|3814.5|3813.5|3816|3815|3814|3813|2605
1622195350000|2021-05-28 09:49:10|3814||3814.5||3814.5||3814||0
1622195360000|2021-05-28 09:49:20||3814||3814||3814||3814|2
1622195370000|2021-05-28 09:49:30|3814|3813.5|3813.5|3812.5|3814.5|3814|3813.5|3812.5|2393
1622195380000|2021-05-28 09:49:40|3814|3813|3814|3813.5|3814|3813.5|3814|3813|54
1622195390000|2021-05-28 09:49:50|3813.5|3813|3813|3812.5|3813.5|3813|3812.5|3812|2242
1622195400000|2021-05-28 09:50:00|3813.5|3813|3811.5|3811|3814|3813|3810|3809.5|4344
1622195410000|2021-05-28 09:50:10|3811|3810.5|3809.5|3809|3811.5|3811|3809.5|3809|3639
1622195420000|2021-05-28 09:50:20|3809|3808.5|3809|3808.5|3809.5|3809|3808.5|3808|2699
1622195430000|2021-05-28 09:50:30|3809.5|3809|3809|3808.5|3810|3809.5|3809|3808.5|769
1622195440000|2021-05-28 09:50:40|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808|2076
1622195450000|2021-05-28 09:50:50|3808.5|3808|3808|3807.5|3809|3808|3808|3807|3444
1622195460000|2021-05-28 09:51:00|3808.5|3808|3809|3808|3809|3808.5|3808|3807|3855
1622195470000|2021-05-28 09:51:10|3808.5|3808.5|3809.5|3808.5|3809.5|3809|3808.5|3808|4140
1622195480000|2021-05-28 09:51:20|3809|3809|3809.5|3809|3810.5|3810|3809|3809|3945
1622195490000|2021-05-28 09:51:30|3810|3809.5|3810|3809|3810|3809.5|3809.5|3808.5|1220
1622195500000|2021-05-28 09:51:40|3809.5|3809.5|3810|3809.5|3810|3809.5|3809.5|3809|1233
1622195510000|2021-05-28 09:51:50|3809.5|3809|3809|3808.5|3810|3809.5|3809|3808.5|2444
1622195520000|2021-05-28 09:52:00|3809.5|3809|3809.5|3808.5|3809.5|3809|3809|3808.5|1405
1622195530000|2021-05-28 09:52:10|3810|3809|3810|3809.5|3810|3809.5|3809|3808.5|6980
1622195540000|2021-05-28 09:52:20|3810.5|3810|3810|3809.5|3811.5|3810.5|3810|3809.5|4645
1622195550000|2021-05-28 09:52:30|3810.5|3810|3811|3810|3811|3810|3810.5|3809.5|472
1622195560000|2021-05-28 09:52:40|3810.5|3810.5|3810|3809|3810.5|3810.5|3810|3809|1895
1622195570000|2021-05-28 09:52:50|3810.5|3809.5|3810|3809.5|3810.5|3809.5|3810|3809|2686
1622195580000|2021-05-28 09:53:00|||||||||26
1622195590000|2021-05-28 09:53:10|3810.5|3810|3810|3809|3810.5|3810|3809.5|3809|2775
1622195600000|2021-05-28 09:53:20|3810.5|3809.5|3809|3808.5|3810.5|3810|3809|3808.5|1765
1622195610000|2021-05-28 09:53:30|3809.5|3809|3808.5|3808|3809.5|3809|3808.5|3808|424
1622195620000|2021-05-28 09:53:40|3809|3808.5|3809|3808.5|3810|3809.5|3809|3808|2992
1622195630000|2021-05-28 09:53:50|3809.5|3808|3809|3808.5|3809.5|3809|3809|3808|2195
1622195640000|2021-05-28 09:54:00|3808.5|3808|3808.5|3808|3809|3808.5|3808.5|3808|596
1622195650000|2021-05-28 09:54:10|3809|3807.5|3808.5|3808|3809|3808.5|3807.5|3807|2154
1622195660000|2021-05-28 09:54:20|3808|3807.5|3808.5|3808|3809|3808|3808|3807.5|3244
1622195670000|2021-05-28 09:54:30|||||||||1
1622195680000|2021-05-28 09:54:40|3809|3808.5|3809|3808|3809.5|3808.5|3808.5|3808|3134
1622195690000|2021-05-28 09:54:50|3808.5|3808.5|3809|3808.5|3809.5|3809|3808.5|3808|2205
1622195700000|2021-05-28 09:55:00|3808.5|3808|3808.5|3808|3809|3808.5|3808.5|3807.5|757
1622195710000|2021-05-28 09:55:10|3809|3807.5|3808|3807.5|3809|3808|3808|3807.5|2811
1622195720000|2021-05-28 09:55:20|3808.5||3808||3808.5||3808||2112
1622195730000|2021-05-28 09:55:30|3807.5|3807|3808.5|3807.5|3808.5|3808|3807.5|3807|919
1622195740000|2021-05-28 09:55:40|3808|3808|3808|3807.5|3808.5|3808|3808|3807|1375
1622195750000|2021-05-28 09:55:50|3807.5|3807|3807|3806.5|3808|3807.5|3807|3806.5|1627
1622195760000|2021-05-28 09:56:00|3807.5|3807|3807|3806|3807.5|3807|3807|3806|751
1622195770000|2021-05-28 09:56:10|3806.5|3806.5|3808|3807.5|3808|3807.5|3806.5|3806.5|2293
1622195780000|2021-05-28 09:56:20|3808.5|3808|3809|3808.5|3809.5|3808.5|3808.5|3807.5|3514
1622195790000|2021-05-28 09:56:30|3808.5|3808|3809.5|3808.5|3809.5|3808.5|3808.5|3808|1714
1622195800000|2021-05-28 09:56:40|3810|3809|3809.5|3808.5|3810.5|3809.5|3809|3808.5|4034
1622195810000|2021-05-28 09:56:50|3810|3809|3809|3808.5|3810|3809.5|3809|3808.5|2225
1622195820000|2021-05-28 09:57:00|3809.5|3808|3809|3808.5|3809.5|3808.5|3809|3808|588
1622195830000|2021-05-28 09:57:10|3809.5|3809|3808|3807.5|3809.5|3809|3808|3807|2260
1622195840000|2021-05-28 09:57:20|3808.5|3808|3808|3807.5|3808.5|3808|3807.5|3807|2422
1622195850000|2021-05-28 09:57:30|3808.5|3808|3809.5|3809|3809.5|3809|3808.5|3807.5|2136
1622195860000|2021-05-28 09:57:40|3809|3808.5|3808.5|3808|3809|3808.5|3808|3807.5|1486
1622195870000|2021-05-28 09:57:50|3809|3808.5|3809.5|3809|3810|3809|3808.5|3808.5|1523
1622195880000|2021-05-28 09:58:00|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3808.5|1278
1622195890000|2021-05-28 09:58:10|3809|3808.5|3809|3808.5|3809|3808.5|3808|3807.5|8109
1622195900000|2021-05-28 09:58:20|3809.5|3809|3809.5|3809|3810|3809.5|3809.5|3809|3162
1622195910000|2021-05-28 09:58:30|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809|1063
1622195920000|2021-05-28 09:58:40|3809.5|3809|3810|3809|3810.5|3810|3809.5|3809|2692
1622195930000|2021-05-28 09:58:50|3810.5|3809.5|3810|3809.5|3810.5|3810|3810|3809|2528
1622195940000|2021-05-28 09:59:00|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|300
1622195950000|2021-05-28 09:59:10|3809.5|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|2283
1622195960000|2021-05-28 09:59:20|3809|3808.5|3809|3808.5|3809.5|3809|3808.5|3808|2268
1622195970000|2021-05-28 09:59:30|3809.5|3809|3811|3810.5|3811.5|3811|3809.5|3809|3902
1622195980000|2021-05-28 09:59:40|3811.5|3811|3811|3810.5|3811.5|3811|3810.5|3810|1703
1622195990000|2021-05-28 09:59:50|3811.5|3811|3811.5|3811|3813|3812|3811.5|3811|1719
1622196010000|2021-05-28 10:00:10|3812|3811.5|3813.5|3812.5|3813.5|3812.5|3812|3811.5|357
1622196020000|2021-05-28 10:00:20|3813|3813|3814|3813|3814|3813|3813|3813|380
1622196030000|2021-05-28 10:00:30|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|0
1622196040000|2021-05-28 10:00:40|3815|3814|3814|3813.5|3815.5|3814.5|3814|3813.5|712
1622196050000|2021-05-28 10:00:50|3814.5|3814|3814.5|3814|3814.5|3814|3814|3814|224
1622196060000|2021-05-28 10:01:00|3814|3813.5|3815|3814|3815|3814|3814|3813.5|236
1622196070000|2021-05-28 10:01:10|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|199
1622196080000|2021-05-28 10:01:20|3815.5|3815|3817|3816|3817.5|3817|3815.5|3815|605
1622196090000|2021-05-28 10:01:30|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3815.5|1640
1622196110000|2021-05-28 10:01:50|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|609
1622196120000|2021-05-28 10:02:00|3816|3815.5|3815.5|3815|3817.5|3817|3815.5|3815|6484
1622196130000|2021-05-28 10:02:10|3816|3815.5|3814|3813.5|3816|3815.5|3814|3813.5|2296
1622196140000|2021-05-28 10:02:20|3814.5|3814|3814|3813.5|3815|3814.5|3814|3813.5|699
1622196150000|2021-05-28 10:02:30|3814.5|3814|3815|3814|3815|3814|3814.5|3814|709
1622196160000|2021-05-28 10:02:40|3814.5|3814.5|3815.5|3814.5|3815.5|3814.5|3814.5|3814.5|229
1622196170000|2021-05-28 10:02:50|3815|3814|3815|3814|3815|3814|3814.5|3813.5|330
1622196180000|2021-05-28 10:03:00|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|0
1622196190000|2021-05-28 10:03:10|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|78
1622196200000|2021-05-28 10:03:20||3814||3814||3814||3814|26
1622196210000|2021-05-28 10:03:30|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|463
1622196220000|2021-05-28 10:03:40|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|365
1622196230000|2021-05-28 10:03:50|3815.5||3815||3815.5||3815||0
1622196240000|2021-05-28 10:04:00|3814.5|3814|3813.5|3813|3814.5|3814|3813.5|3813|1189
1622196250000|2021-05-28 10:04:10|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|0
1622196260000|2021-05-28 10:04:20|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|496
1622196280000|2021-05-28 10:04:40|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|896
1622196290000|2021-05-28 10:04:50|3814|3814|3813.5|3813|3814|3814|3813.5|3813|1310
1622196300000|2021-05-28 10:05:00|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|420
1622196310000|2021-05-28 10:05:10|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|0
1622196320000|2021-05-28 10:05:20|3812.5|3812|3813|3812|3813|3812.5|3812.5|3811.5|605
1622196330000|2021-05-28 10:05:30|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811|92
1622196340000|2021-05-28 10:05:40|3812||3812||3812.5||3812||0
1622196350000|2021-05-28 10:05:50|3812.5|3811|3812.5|3811.5|3812.5|3812|3812.5|3811|534
1622196360000|2021-05-28 10:06:00|3812|3812|3812|3811.5|3812.5|3812|3811.5|3811|2553
1622196370000|2021-05-28 10:06:10|3811.5|3811|3811|3810.5|3811.5|3811.5|3811|3810.5|1883
1622196380000|2021-05-28 10:06:20|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3809.5|376
1622196390000|2021-05-28 10:06:30|3811|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|150
1622196400000|2021-05-28 10:06:40|3811.5|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|92
1622196410000|2021-05-28 10:06:50|3812|3812|3810|3809.5|3812.5|3812|3809|3808.5|2774
1622196420000|2021-05-28 10:07:00|3810.5|3810|3810.5|3810|3811|3810.5|3810|3809.5|1310
1622196430000|2021-05-28 10:07:10|3810|3809.5|3811|3810|3811|3810.5|3810|3809.5|340
1622196440000|2021-05-28 10:07:20|3810.5|3810.5|3810|3809.5|3811|3810.5|3810|3809.5|498
1622196460000|2021-05-28 10:07:40|3810.5|3810|3811|3810|3811|3810|3810|3809.5|1348
1622196470000|2021-05-28 10:07:50|3811.5|3810.5|3811.5|3810.5|3812|3811|3810.5|3810|972
1622196480000|2021-05-28 10:08:00||3810||3810||3810||3810|0
1622196490000|2021-05-28 10:08:10|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|169
1622196500000|2021-05-28 10:08:20|3811|3810.5|3808.5|3808|3811|3810.5|3808.5|3808|3362
1622196510000|2021-05-28 10:08:30|3809|3808.5|3809.5|3808.5|3809.5|3809|3808.5|3808|2499
1622196520000|2021-05-28 10:08:40|3809|3809|3809.5|3808.5|3810|3809.5|3809|3808.5|905
1622196530000|2021-05-28 10:08:50|3809|3808|3808.5|3808|3809|3808|3808.5|3808|77
1622196540000|2021-05-28 10:09:00|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808|300
1622196560000|2021-05-28 10:09:20|3809|3808|3809|3808|3809|3808.5|3808.5|3808|1241
1622196570000|2021-05-28 10:09:30||3808.5||3808||3808.5||3808|0
1622196580000|2021-05-28 10:09:40|3808.5|3808.5|3808|3807|3808.5|3808.5|3808|3807|1652
1622196590000|2021-05-28 10:09:50|3807.5|3806.5|3807|3806|3808|3807|3806.5|3806|2487
1622196600000|2021-05-28 10:10:00|3807.5|3806.5|3808|3807|3808|3807.5|3807.5|3806|813
1622196610000|2021-05-28 10:10:10|3807.5|3806.5|3808|3807|3808|3807.5|3807.5|3806.5|437
1622196620000|2021-05-28 10:10:20|3807.5|3806.5|3808|3807|3808|3807|3806.5|3806|1364
1622196630000|2021-05-28 10:10:30|3807.5|3806.5|3807.5|3807|3808|3807|3807.5|3806.5|188
1622196640000|2021-05-28 10:10:40|3808|3807.5|3809|3808.5|3809|3808.5|3808|3807.5|672
1622196650000|2021-05-28 10:10:50|3809.5|3809|3810|3809|3810.5|3809.5|3809|3808.5|1052
1622196660000|2021-05-28 10:11:00|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|242
1622196670000|2021-05-28 10:11:10|3810|3810|3810|3809.5|3810.5|3810|3810|3809.5|0
1622196690000|2021-05-28 10:11:30|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|154
1622196700000|2021-05-28 10:11:40|3809.5|3809|3810|3809|3810|3809|3809.5|3809|570
1622196710000|2021-05-28 10:11:50|3810.5|3809.5|3811|3810|3811|3810.5|3810.5|3809.5|105
1622196720000|2021-05-28 10:12:00|3811.5|3810.5|3811|3810.5|3811.5|3811|3811|3810.5|289
1622196730000|2021-05-28 10:12:10|3811.5|3811|3811.5|3811|3811.5|3811|3811|3810.5|2985
1622196740000|2021-05-28 10:12:20|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|152
1622196750000|2021-05-28 10:12:30|3811||3811.5||3811.5||3811||0
1622196760000|2021-05-28 10:12:40||3811||3811||3811||3811|0
1622196770000|2021-05-28 10:12:50|3812|3811.5|3811.5|3811|3812.5|3811.5|3811.5|3810.5|3293
1622196780000|2021-05-28 10:13:00|3812|3810.5|3811.5|3810.5|3812|3811|3811|3810.5|54
1622196790000|2021-05-28 10:13:10|3811||3811||3811||3811||0
1622196800000|2021-05-28 10:13:20|||||||||142
1622196820000|2021-05-28 10:13:40|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|466
1622196830000|2021-05-28 10:13:50|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|263
1622196840000|2021-05-28 10:14:00|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|139
1622196850000|2021-05-28 10:14:10|3809.5|3809|3808.5|3808|3810|3809.5|3808.5|3808|2054
1622196860000|2021-05-28 10:14:20|3808|3807.5|3809|3808|3809.5|3809|3808|3807.5|1129
1622196870000|2021-05-28 10:14:30|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808|526
1622196890000|2021-05-28 10:14:50|3809.5|3809|3809.5|3809|3810|3809|3809.5|3809|1162
1622196900000|2021-05-28 10:15:00|3810||3809.5||3810||3809.5||0
1622196920000|2021-05-28 10:15:20|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|83
1622196930000|2021-05-28 10:15:30|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|248
1622196940000|2021-05-28 10:15:40|3810||3810||3810||3810||10
1622196960000|2021-05-28 10:16:00|3809.5|3809|3808.5|3808|3809.5|3809|3808.5|3808|2199
1622196990000|2021-05-28 10:16:30|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|372
1622197000000|2021-05-28 10:16:40|3809.5|3809|3810|3809|3810|3809|3809.5|3809|414
1622197010000|2021-05-28 10:16:50||3809.5||3809.5||3809.5||3809.5|21
1622197020000|2021-05-28 10:17:00|||||||||10
1622197040000|2021-05-28 10:17:20|||||||||149
1622197050000|2021-05-28 10:17:30|3810.5|3810|3810.5|3810|3811|3810.5|3810.5|3810|419
1622197060000|2021-05-28 10:17:40|3811|3810.5|3812.5|3811.5|3812.5|3811.5|3810.5|3810.5|501
1622197070000|2021-05-28 10:17:50|3812|3812|3814|3813|3814.5|3813.5|3812|3812|0
1622197080000|2021-05-28 10:18:00|3814.5|3813.5|3814.5|3814|3815|3814.5|3814|3813|2960
1622197090000|2021-05-28 10:18:10|3814|3813.5|3812.5|3812|3814|3813.5|3812.5|3812|4391
1622197100000|2021-05-28 10:18:20|3812|3811.5|3814|3813|3814|3813|3812|3811.5|721
1622197110000|2021-05-28 10:18:30|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813.5|0
1622197120000|2021-05-28 10:18:40|3814.5|3813|3813|3812.5|3814.5|3813|3813|3812.5|617
1622197130000|2021-05-28 10:18:50|3813.5||3813.5||3813.5||3813||0
1622197140000|2021-05-28 10:19:00|3813||3813.5||3813.5||3813||0
1622197150000|2021-05-28 10:19:10|3813|3813|3814|3813|3814|3813|3813|3813|364
1622197160000|2021-05-28 10:19:20|3813.5|3812.5|3812.5|3812|3814|3812.5|3812.5|3812|1562
1622197170000|2021-05-28 10:19:30|3813|3812.5|3812|3811|3813|3812.5|3811.5|3811|1699
1622197180000|2021-05-28 10:19:40|3811.5|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|624
1622197190000|2021-05-28 10:19:50|3812||3811.5||3812||3811.5||0
1622197200000|2021-05-28 10:20:00|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|1
1622197210000|2021-05-28 10:20:10|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|92
1622197220000|2021-05-28 10:20:20|3813|3813|3812|3811|3813|3813|3811.5|3811|1776
1622197230000|2021-05-28 10:20:30||3811.5||3811.5||3811.5||3811|0
1622197240000|2021-05-28 10:20:40|3812.5|3812|3813|3812|3813|3812|3812.5|3812|106
1622197250000|2021-05-28 10:20:50|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813|3812|0
1622197260000|2021-05-28 10:21:00|3813|3813|3814|3813.5|3814.5|3813.5|3813|3812.5|320
1622197270000|2021-05-28 10:21:10|3814.5|3813|3814|3813.5|3814.5|3813.5|3813.5|3813|1215
1622197280000|2021-05-28 10:21:20|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|48
1622197290000|2021-05-28 10:21:30|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|347
1622197300000|2021-05-28 10:21:40|3813||3813||3813||3813||0
1622197310000|2021-05-28 10:21:50|3813.5||3813.5||3813.5||3813||0
1622197320000|2021-05-28 10:22:00||3813||3813||3813||3813|0
1622197330000|2021-05-28 10:22:10|3814||3813.5||3814||3813.5||0
1622197340000|2021-05-28 10:22:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|0
1622197350000|2021-05-28 10:22:30|3814||3814||3814||3813.5||0
1622197360000|2021-05-28 10:22:40|3814.5|3813.5|3815|3814.5|3815|3814.5|3814.5|3813.5|362
1622197370000|2021-05-28 10:22:50|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814.5|2728
1622197390000|2021-05-28 10:23:10|3816||3816||3816||3815.5||0
1622197400000|2021-05-28 10:23:20|3815.5|3815.5|3815|3814|3815.5|3815.5|3814.5|3814|3459
1622197410000|2021-05-28 10:23:30|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|0
1622197420000|2021-05-28 10:23:40|3815.5||3815||3815.5||3815||0
1622197430000|2021-05-28 10:23:50|3815.5||3815||3815.5||3815||266
1622197440000|2021-05-28 10:24:00|||||||||15
1622197450000|2021-05-28 10:24:10|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|88
1622197460000|2021-05-28 10:24:20|||||||||20
1622197470000|2021-05-28 10:24:30|3816.5|3816|3815.5|3814.5|3816.5|3816|3815|3814|1997
1622197480000|2021-05-28 10:24:40|3815|3815|3815|3814.5|3815.5|3815|3815|3814|1485
1622197500000|2021-05-28 10:25:00|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|536
1622197510000|2021-05-28 10:25:10|||||||||5
1622197530000|2021-05-28 10:25:30|3814.5|3814|3814.5|3813.5|3814.5|3814|3813.5|3813|2430
1622197540000|2021-05-28 10:25:40|3814||3814||3814||3814||178
1622197550000|2021-05-28 10:25:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|712
1622197560000|2021-05-28 10:26:00|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|1156
1622197570000|2021-05-28 10:26:10|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|953
1622197580000|2021-05-28 10:26:20|3816.5|3816|3816.5|3816|3816.5|3816|3816|3816|62
1622197590000|2021-05-28 10:26:30|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|630
1622197600000|2021-05-28 10:26:40|3816|3815.5|3815.5|3814.5|3816|3815.5|3815|3814.5|1636
1622197610000|2021-05-28 10:26:50|3815|3815|3815|3814.5|3816|3815|3815|3814.5|1411
1622197630000|2021-05-28 10:27:10|3814.5|3814|3815|3814|3815|3814|3814.5|3814|1
1622197640000|2021-05-28 10:27:20|3815.5|3814.5|3816|3815|3816|3815.5|3815|3814.5|821
1622197650000|2021-05-28 10:27:30|3816.5|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|511
1622197670000|2021-05-28 10:27:50|3815.5|3815|3815|3814|3815.5|3815|3814.5|3813.5|2482
1622197680000|2021-05-28 10:28:00|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|680
1622197710000|2021-05-28 10:28:30|3816|3815.5|3815|3814|3816|3815.5|3815|3814|2222
1622197720000|2021-05-28 10:28:40|3814.5|3814.5|3815.5|3814.5|3815.5|3814.5|3814.5|3814.5|162
1622197730000|2021-05-28 10:28:50|3815||3815.5||3815.5||3815||0
1622197740000|2021-05-28 10:29:00|3815|3815|3815|3814.5|3816|3815.5|3815|3814.5|2288
1622197750000|2021-05-28 10:29:10|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|1454
1622197760000|2021-05-28 10:29:20|3814.5|3814|3815|3814|3815|3814|3814.5|3814|0
1622197770000|2021-05-28 10:29:30|3814.5||3814.5||3814.5||3814.5||0
1622197780000|2021-05-28 10:29:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|440
1622197790000|2021-05-28 10:29:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|268
1622197800000|2021-05-28 10:30:00|3814|3813.5|3814.5|3813.5|3814.5|3814|3814|3813.5|384
1622197810000|2021-05-28 10:30:10|3814||3814.5||3814.5||3814||0
1622197820000|2021-05-28 10:30:20||3814||3813.5||3814||3813.5|28
1622197830000|2021-05-28 10:30:30|3815|3814|3815|3814|3815|3814.5|3815|3814|93
1622197840000|2021-05-28 10:30:40|3814.5|3814.5|3815.5|3814.5|3815.5|3815|3814.5|3814|402
1622197850000|2021-05-28 10:30:50||3815||3815||3815||3815|250
1622197860000|2021-05-28 10:31:00|3816|3815.5|3816|3815.5|3816.5|3815.5|3816|3815|312
1622197870000|2021-05-28 10:31:10|3816.5||3816||3816.5||3816||0
1622197880000|2021-05-28 10:31:20|3816.5|3816|3817|3816.5|3817.5|3817|3816.5|3816|2654
1622197890000|2021-05-28 10:31:30||3816||3816.5||3816.5||3816|663
1622197900000|2021-05-28 10:31:40|3817.5|3817|3817.5|3817|3818|3817.5|3817.5|3816.5|581
1622197910000|2021-05-28 10:31:50|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|0
1622197920000|2021-05-28 10:32:00|3817.5|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|867
1622197930000|2021-05-28 10:32:10|3818|3817|3818|3817|3818|3817.5|3818|3817|338
1622197950000|2021-05-28 10:32:30|3818.5|3817.5|3817|3816.5|3818.5|3818|3817|3816.5|2091
1622197960000|2021-05-28 10:32:40|3816.5|3816|3816.5|3816|3817|3816|3816.5|3816|257
1622197970000|2021-05-28 10:32:50|3817|3816.5|3817|3816|3817|3816.5|3816.5|3816|449
1622197980000|2021-05-28 10:33:00|3816.5||3816.5||3817||3816.5||0
1622197990000|2021-05-28 10:33:10|3817||3817||3817||3817||0
1622198000000|2021-05-28 10:33:20|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|1500
1622198010000|2021-05-28 10:33:30|3818|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|919
1622198020000|2021-05-28 10:33:40|3818|3818|3818|3817.5|3818|3818|3818|3817.5|181
1622198040000|2021-05-28 10:34:00|3817.5|3817|3818|3817|3818|3817|3817.5|3817|547
1622198050000|2021-05-28 10:34:10|3817.5||3817.5||3817.5||3817.5||100
1622198060000|2021-05-28 10:34:20|3818|3816.5|3817|3816.5|3818|3817|3817|3816.5|493
1622198080000|2021-05-28 10:34:40|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|214
1622198090000|2021-05-28 10:34:50|3817.5|3817|3818.5|3818|3819|3818|3817.5|3816.5|1125
1622198100000|2021-05-28 10:35:00|3819||3818.5||3819||3818.5||0
1622198110000|2021-05-28 10:35:10|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|342
1622198120000|2021-05-28 10:35:20|3818|3817|3817|3816|3818.5|3817|3816.5|3816|980
1622198130000|2021-05-28 10:35:30|3816.5|3816.5|3817|3816|3817.5|3816.5|3816.5|3816|2379
1622198140000|2021-05-28 10:35:40|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815|500
1622198150000|2021-05-28 10:35:50|3816.5|3816|3817.5|3816.5|3817.5|3817|3816.5|3816|964
1622198160000|2021-05-28 10:36:00|3817||3817||3817||3817||0
1622198170000|2021-05-28 10:36:10|3817.5||3817||3817.5||3817||0
1622198190000|2021-05-28 10:36:30|3817.5|3817|3818.5|3817.5|3818.5|3818|3817.5|3817|979
1622198200000|2021-05-28 10:36:40|3818|3817|3817.5|3817|3818|3817|3817.5|3817|201
1622198210000|2021-05-28 10:36:50|3818||3818||3818||3818||0
1622198220000|2021-05-28 10:37:00|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|0
1622198230000|2021-05-28 10:37:10|3819|3818|3817.5|3817|3819|3818.5|3817.5|3817|1177
1622198270000|2021-05-28 10:37:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|317
1622198280000|2021-05-28 10:38:00||3816||3816.5||3816.5||3816|0
1622198290000|2021-05-28 10:38:10|3817.5||3817||3817.5||3817||713
1622198300000|2021-05-28 10:38:20|3817.5|3817|3818|3817.5|3818.5|3817.5|3817.5|3816.5|1354
1622198310000|2021-05-28 10:38:30|3818.5||3818.5||3818.5||3818.5||230
1622198320000|2021-05-28 10:38:40|3818||3818||3818||3818||10
1622198330000|2021-05-28 10:38:50|3818.5|3818|3818|3817|3818.5|3818|3817.5|3817|1540
1622198340000|2021-05-28 10:39:00|3817.5|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|442
1622198360000|2021-05-28 10:39:20|3818|3817.5|3819.5|3818.5|3819.5|3818.5|3818|3817.5|532
1622198370000|2021-05-28 10:39:30|3819||3819.5||3819.5||3819||0
1622198380000|2021-05-28 10:39:40|3819||3819||3819||3819||0
1622198390000|2021-05-28 10:39:50|||||||||19
1622198400000|2021-05-28 10:40:00|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|227
1622198410000|2021-05-28 10:40:10|3817.5|3817|3818|3817|3818|3817|3817.5|3817|247
1622198420000|2021-05-28 10:40:20|3818.5|3817.5|3817.5|3817|3818.5|3817.5|3817.5|3817|302
1622198430000|2021-05-28 10:40:30|3818||3817.5||3818||3817.5||0
1622198440000|2021-05-28 10:40:40|3818|3817.5|3818|3817|3818|3817.5|3817.5|3817|315
1622198450000|2021-05-28 10:40:50|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|760
1622198460000|2021-05-28 10:41:00|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817|759
1622198470000|2021-05-28 10:41:10|3817.5|3817|3817.5|3816.5|3818|3817.5|3817|3816.5|564
1622198480000|2021-05-28 10:41:20|3817|3817|3818|3817|3818|3817|3817|3817|0
1622198490000|2021-05-28 10:41:30|3817.5||3817.5||3817.5||3817.5||0
1622198500000|2021-05-28 10:41:40|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3817.5|12656
1622198510000|2021-05-28 10:41:50||3817.5||3818||3818||3817.5|20556
1622198520000|2021-05-28 10:42:00||3817.5||3818||3818||3817.5|5944
1622198530000|2021-05-28 10:42:10|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|784
1622198540000|2021-05-28 10:42:20|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3817.5|5133
1622198550000|2021-05-28 10:42:30|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|1105
1622198570000|2021-05-28 10:42:50|3818|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|11889
1622198580000|2021-05-28 10:43:00||3817.5||3818||3818||3817.5|3496
1622198590000|2021-05-28 10:43:10||3817.5||3818||3818||3817.5|3748
1622198600000|2021-05-28 10:43:20|3818|3817.5|3818.5|3817.5|3818.5|3818|3817.5|3817|589
1622198610000|2021-05-28 10:43:30|3818||3818||3818||3818||0
1622198620000|2021-05-28 10:43:40|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|280
1622198630000|2021-05-28 10:43:50|3818.5|3818|3819|3818.5|3819.5|3818.5|3818.5|3818|809
1622198650000|2021-05-28 10:44:10|3819.5||3819||3819.5||3819||10
1622198680000|2021-05-28 10:44:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|358
1622198690000|2021-05-28 10:44:50|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818|843
1622198700000|2021-05-28 10:45:00|3819|3818|3819|3818.5|3819.5|3818.5|3819|3818|131
1622198710000|2021-05-28 10:45:10|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|0
1622198720000|2021-05-28 10:45:20|3819|3819|3819|3818|3819.5|3819|3818.5|3818|775
1622198740000|2021-05-28 10:45:40|3819.5|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|237
1622198750000|2021-05-28 10:45:50|3819.5|3819|3819|3818|3820|3819.5|3818.5|3818|1605
1622198780000|2021-05-28 10:46:20|3818.5|3818.5|3818.5|3818|3818.5|3818.5|3818.5|3818|54
1622198810000|2021-05-28 10:46:50|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|880
1622198820000|2021-05-28 10:47:00|3820|3819|3820|3819.5|3820|3819.5|3819.5|3819|1590
1622198850000|2021-05-28 10:47:30|3820.5|3820|3820|3819|3820.5|3820|3819.5|3819|8266
1622198860000|2021-05-28 10:47:40|3819.5||3819.5||3819.5||3819.5||0
1622198880000|2021-05-28 10:48:00|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|577
1622198890000|2021-05-28 10:48:10|3819|3818|3818.5|3818|3819|3818|3818.5|3818|1464
1622198900000|2021-05-28 10:48:20|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|526
1622198910000|2021-05-28 10:48:30|3818.5|3818|3819|3818|3819|3818|3818.5|3818|300
1622198950000|2021-05-28 10:49:10|3819.5|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|788
1622198980000|2021-05-28 10:49:40|3818.5|3818|3819|3818|3819|3818|3818.5|3818|237
1622198990000|2021-05-28 10:49:50||3818.5||3818.5||3818.5||3818.5|0
1622199010000|2021-05-28 10:50:10|3818.5|3818|3819.5|3818.5|3819.5|3819|3818.5|3818|2957
1622199020000|2021-05-28 10:50:20|3819|3818|3820|3819.5|3820.5|3820|3819|3818|3614
1622199030000|2021-05-28 10:50:30|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|2191
1622199040000|2021-05-28 10:50:40|3820||3819.5||3820||3819.5||0
1622199050000|2021-05-28 10:50:50|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|92
1622199060000|2021-05-28 10:51:00|3819.5|3819.5|3820|3819.5|3820|3819.5|3819.5|3819|150
1622199080000|2021-05-28 10:51:20|3820.5|3820|3820|3819|3820.5|3820|3819.5|3819|2394
1622199090000|2021-05-28 10:51:30|3819.5||3819.5||3819.5||3819.5||0
1622199100000|2021-05-28 10:51:40|3819|3818.5|3819.5|3819|3820|3819|3819|3818.5|195
1622199140000|2021-05-28 10:52:20|3820|3819.5|3820|3819.5|3820.5|3820|3819.5|3819.5|2350
1622199150000|2021-05-28 10:52:30|3820.5|3820|3820.5|3819.5|3821|3820|3820|3819.5|3218
1622199160000|2021-05-28 10:52:40|3821|3820|3821|3820|3821|3820|3820.5|3820|0
1622199170000|2021-05-28 10:52:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1622199180000|2021-05-28 10:53:00|3822|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|0
1622199190000|2021-05-28 10:53:10|3822|3821|3822.5|3822|3822.5|3822|3821.5|3821|425
1622199200000|2021-05-28 10:53:20|3823|3822.5|3825|3824|3825|3824.5|3823|3822.5|1459
1622199210000|2021-05-28 10:53:30|3825.5|3824.5|3824|3823.5|3825.5|3824.5|3824|3823.5|782
1622199220000|2021-05-28 10:53:40|3824.5|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|230
1622199240000|2021-05-28 10:54:00|3824|3824|3824|3823.5|3824|3824|3824|3823.5|92
1622199260000|2021-05-28 10:54:20|||||||||150
1622199270000|2021-05-28 10:54:30|3823.5|3823|3825.5|3824.5|3825.5|3825|3822.5|3822|2753
1622199280000|2021-05-28 10:54:40|3825|3824|3825|3824|3825.5|3824|3825|3824|706
1622199290000|2021-05-28 10:54:50|3825.5|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|0
1622199300000|2021-05-28 10:55:00|||||||||5
1622199310000|2021-05-28 10:55:10|3824.5|3824.5|3825|3824|3825|3824.5|3824.5|3824|0
1622199320000|2021-05-28 10:55:20|3824.5||3825||3825||3824.5||0
1622199330000|2021-05-28 10:55:30|3824.5|3823.5|3823|3822.5|3824.5|3823.5|3823|3822.5|1901
1622199350000|2021-05-28 10:55:50|3822.5|3822|3821.5|3820.5|3822.5|3822|3821|3820|1256
1622199360000|2021-05-28 10:56:00|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|442
1622199380000|2021-05-28 10:56:20|3822|3822|3822|3821.5|3822.5|3822|3822|3821.5|180
1622199390000|2021-05-28 10:56:30|||||||||10
1622199410000|2021-05-28 10:56:50|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|1689
1622199420000|2021-05-28 10:57:00||3821||3821||3821||3821|120
1622199430000|2021-05-28 10:57:10|3822|3821.5|3822|3821|3822.5|3822|3822|3821|443
1622199440000|2021-05-28 10:57:20|3822.5|3821.5|3823|3822|3823|3822.5|3822.5|3821.5|1171
1622199450000|2021-05-28 10:57:30|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|0
1622199460000|2021-05-28 10:57:40|||||||||50
1622199470000|2021-05-28 10:57:50|||||||||15
1622199480000|2021-05-28 10:58:00|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|742
1622199510000|2021-05-28 10:58:30|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|447
1622199540000|2021-05-28 10:59:00|3822.5|3822|3823|3822|3823|3822|3822.5|3822|1231
1622199550000|2021-05-28 10:59:10|3823.5|3822.5|3823.5|3823|3824|3823.5|3822.5|3822|3065
1622199560000|2021-05-28 10:59:20|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|173
1622199570000|2021-05-28 10:59:30|3823.5|3823.5|3824|3823.5|3825|3824|3823.5|3823|816
1622199580000|2021-05-28 10:59:40|3824.5|3823|3823|3822.5|3824.5|3823.5|3823|3822.5|453
1622199590000|2021-05-28 10:59:50|3823.5|3823|3824|3823.5|3824.5|3824|3823.5|3823|1382
1622199600000|2021-05-28 11:00:00|3824.5||3824||3824.5||3824||0
1622199610000|2021-05-28 11:00:10|3823.5|3823|3823|3822|3823.5|3823|3822.5|3822|1182
1622199620000|2021-05-28 11:00:20|3822.5|3821.5|3821.5|3821|3822.5|3821.5|3821.5|3820.5|111
1622199630000|2021-05-28 11:00:30|3821|3820.5|3820|3819|3821|3820.5|3820|3819|362
1622199650000|2021-05-28 11:00:50||3819.5||3819.5||3819.5||3819.5|0
1622199660000|2021-05-28 11:01:00|3820.5|3820|3820.5|3820|3821|3820|3820.5|3819.5|1221
1622199710000|2021-05-28 11:01:50|3821|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|874
1622199720000|2021-05-28 11:02:00|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|309
1622199730000|2021-05-28 11:02:10|3820|3819.5|3819|3818.5|3820.5|3820|3819|3818.5|1570
1622199740000|2021-05-28 11:02:20|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|240
1622199750000|2021-05-28 11:02:30|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|0
1622199770000|2021-05-28 11:02:50|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|373
1622199780000|2021-05-28 11:03:00|3818|3817.5|3818|3817|3818|3817.5|3818|3817|247
1622199800000|2021-05-28 11:03:20|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3816|319
1622199810000|2021-05-28 11:03:30|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|1032
1622199820000|2021-05-28 11:03:40|||||||||350
1622199830000|2021-05-28 11:03:50|||||||||11
1622199840000|2021-05-28 11:04:00|||||||||100
1622199850000|2021-05-28 11:04:10|3817|3816.5|3818.5|3818|3818.5|3818|3817|3816.5|1254
1622199870000|2021-05-28 11:04:30|3819|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|185
1622199890000|2021-05-28 11:04:50|3818.5|3818|3819|3818|3819|3818|3818.5|3818|609
1622199900000|2021-05-28 11:05:00|3818.5|3818.5|3819|3818.5|3819|3818.5|3818.5|3818.5|2600
1622199910000|2021-05-28 11:05:10|||||||||35
1622199930000|2021-05-28 11:05:30|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|287
1622199950000|2021-05-28 11:05:50|3818.5|3818.5|3818.5|3818|3818.5|3818.5|3818.5|3818|86
1622199960000|2021-05-28 11:06:00|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|92
1622199970000|2021-05-28 11:06:10|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|313
1622199980000|2021-05-28 11:06:20||3818||3817.5||3818||3817.5|0
1622199990000|2021-05-28 11:06:30|||||||||35
1622200000000|2021-05-28 11:06:40|3818|3817|3818|3817.5|3818|3817.5|3817.5|3817|652
1622200030000|2021-05-28 11:07:10|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|1
1622200040000|2021-05-28 11:07:20|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|439
1622200050000|2021-05-28 11:07:30|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|227
1622200060000|2021-05-28 11:07:40||3816.5||3816.5||3816.5||3816.5|41
1622200070000|2021-05-28 11:07:50|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3816|543
1622200080000|2021-05-28 11:08:00|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|1408
1622200090000|2021-05-28 11:08:10|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|472
1622200110000|2021-05-28 11:08:30|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815.5|160
1622200120000|2021-05-28 11:08:40|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|505
1622200150000|2021-05-28 11:09:10|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|964
1622200160000|2021-05-28 11:09:20|3815.5|3815|3817|3816|3817|3816|3815.5|3815|1923
1622200170000|2021-05-28 11:09:30|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|0
1622200180000|2021-05-28 11:09:40|3816|3816|3816|3815.5|3816|3816|3815.5|3815|992
1622200190000|2021-05-28 11:09:50|||||||||233
1622200200000|2021-05-28 11:10:00|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|618
1622200210000|2021-05-28 11:10:10|3816.5|3816|3816.5|3816|3816.5|3816|3816|3815.5|248
1622200230000|2021-05-28 11:10:30|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|16
1622200250000|2021-05-28 11:10:50|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|980
1622200260000|2021-05-28 11:11:00|3816.5||3816.5||3816.5||3816.5||0
1622200270000|2021-05-28 11:11:10|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|286
1622200290000|2021-05-28 11:11:30||3815||3815||3815||3815|0
1622200300000|2021-05-28 11:11:40||3815.5||3815.5||3815.5||3815.5|10
1622200310000|2021-05-28 11:11:50|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|1114
1622200320000|2021-05-28 11:12:00|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816.5|191
1622200360000|2021-05-28 11:12:40|3817.5|3817|3817.5|3817|3817.5|3817|3817|3816.5|758
1622200370000|2021-05-28 11:12:50|3817|3816.5|3817|3816.5|3817.5|3816.5|3817|3816.5|139
1622200380000|2021-05-28 11:13:00|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|452
1622200390000|2021-05-28 11:13:10|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|0
1622200410000|2021-05-28 11:13:30|3816|3816|3816|3815.5|3816|3816|3816|3815.5|0
1622200420000|2021-05-28 11:13:40|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|92
1622200430000|2021-05-28 11:13:50|3815.5||3815.5||3815.5||3815.5||0
1622200440000|2021-05-28 11:14:00|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3813.5|1582
1622200450000|2021-05-28 11:14:10|3815|3813.5|3815|3814|3815|3814.5|3815|3813.5|476
1622200470000|2021-05-28 11:14:30|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|92
1622200480000|2021-05-28 11:14:40|3815.5|3815|3816|3815|3816.5|3815.5|3815.5|3815|1251
1622200490000|2021-05-28 11:14:50|3815.5|3814.5|3814.5|3813.5|3815.5|3814.5|3814.5|3813.5|106
1622200500000|2021-05-28 11:15:00|3814|3814|3814.5|3814|3814.5|3814|3814|3814|169
1622200510000|2021-05-28 11:15:10|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|301
1622200520000|2021-05-28 11:15:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|203
1622200530000|2021-05-28 11:15:30|3815.5|3814|3815.5|3815|3815.5|3815|3815.5|3814|205
1622200540000|2021-05-28 11:15:40|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|678
1622200550000|2021-05-28 11:15:50|3817|3816|3816.5|3816|3817|3816|3816.5|3816|0
1622200560000|2021-05-28 11:16:00||3815.5||3815.5||3815.5||3815.5|2
1622200570000|2021-05-28 11:16:10||3816||3816||3816||3816|0
1622200580000|2021-05-28 11:16:20|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|32
1622200590000|2021-05-28 11:16:30|3817.5|3817|3817|3816|3817.5|3817|3817|3816|203
1622200600000|2021-05-28 11:16:40|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3815.5|116
1622200610000|2021-05-28 11:16:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|151
1622200620000|2021-05-28 11:17:00||3816||3816.5||3816.5||3816|0
1622200630000|2021-05-28 11:17:10|3817.5|3817|3818|3817|3818.5|3818|3817.5|3816.5|614
1622200640000|2021-05-28 11:17:20|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3817|7
1622200650000|2021-05-28 11:17:30||3816.5||3816.5||3817||3816.5|0
1622200660000|2021-05-28 11:17:40||3817||3817||3817||3816.5|0
1622200670000|2021-05-28 11:17:50|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|103
1622200680000|2021-05-28 11:18:00|3817||3817||3817.5||3817||0
1622200710000|2021-05-28 11:18:30|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|40
1622200730000|2021-05-28 11:18:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|227
1622200750000|2021-05-28 11:19:10|3817.5|3817|3817.5|3817|3817.5|3817|3817|3816.5|738
1622200760000|2021-05-28 11:19:20||3816.5||3817||3817||3816.5|0
1622200790000|2021-05-28 11:19:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|93
1622200800000|2021-05-28 11:20:00|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|846
1622200810000|2021-05-28 11:20:10|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|140
1622200820000|2021-05-28 11:20:20||3816.5||3816.5||3816.5||3816.5|0
1622200830000|2021-05-28 11:20:30||3816||3816||3816.5||3816|200
1622200840000|2021-05-28 11:20:40||3816.5||3816.5||3816.5||3816|0
1622200850000|2021-05-28 11:20:50|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|207
1622200860000|2021-05-28 11:21:00||3816.5||3817||3817||3816.5|0
1622200870000|2021-05-28 11:21:10|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3815.5|810
1622200880000|2021-05-28 11:21:20|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|11
1622200890000|2021-05-28 11:21:30|3817|3816|3817|3816.5|3817|3816.5|3817|3816|150
1622200900000|2021-05-28 11:21:40|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|0
1622200910000|2021-05-28 11:21:50|3816.5|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|262
1622200920000|2021-05-28 11:22:00|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|88
1622200930000|2021-05-28 11:22:10|3816.5|3816|3816.5|3816|3816.5|3816.5|3816.5|3816|309
1622200940000|2021-05-28 11:22:20||3815.5||3815.5||3816||3815.5|0
1622200950000|2021-05-28 11:22:30||3816||3816||3816||3816|0
1622200960000|2021-05-28 11:22:40|3817|3815.5|3817|3816|3817|3816.5|3817|3815.5|30
1622200970000|2021-05-28 11:22:50|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817.5|3816.5|29
1622200980000|2021-05-28 11:23:00|3817||3817||3817||3817||300
1622200990000|2021-05-28 11:23:10||3816||3816.5||3816.5||3816|20
1622201000000|2021-05-28 11:23:20||3816||3816||3816||3816|10
1622201010000|2021-05-28 11:23:30|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|94
1622201020000|2021-05-28 11:23:40|3818||3818||3818||3817.5||909
1622201030000|2021-05-28 11:23:50|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3817|332
1622201040000|2021-05-28 11:24:00|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|754
1622201050000|2021-05-28 11:24:10|3818||3818||3818||3818||26
1622201070000|2021-05-28 11:24:30|3817.5||3817.5||3817.5||3817.5||0
1622201080000|2021-05-28 11:24:40|3818|3817.5|3818|3817|3818|3817.5|3818|3817|176
1622201090000|2021-05-28 11:24:50||3817.5||3817||3817.5||3817|0
1622201100000|2021-05-28 11:25:00||3817.5||3817.5||3817.5||3817.5|0
1622201110000|2021-05-28 11:25:10|3817.5|3817|3817.5|3817|3817.5|3817.5|3817.5|3817|92
1622201130000|2021-05-28 11:25:30|3817|3816.5|3818|3817|3818|3817.5|3817|3816.5|678
1622201140000|2021-05-28 11:25:40|3817.5|3817.5|3818|3817.5|3818|3817.5|3817.5|3817.5|232
1622201150000|2021-05-28 11:25:50|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|304
1622201160000|2021-05-28 11:26:00|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3816.5|28
1622201170000|2021-05-28 11:26:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|100
1622201180000|2021-05-28 11:26:20|3817.5|3817|3817|3816.5|3817.5|3817|3816.5|3816|874
1622201200000|2021-05-28 11:26:40|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|90
1622201230000|2021-05-28 11:27:10|3817|3816.5|3816.5|3816|3817|3816.5|3816|3815.5|563
1622201260000|2021-05-28 11:27:40|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|55
1622201280000|2021-05-28 11:28:00||3815||3815||3815||3815|0
1622201290000|2021-05-28 11:28:10|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815.5|276
1622201300000|2021-05-28 11:28:20|||||||||200
1622201310000|2021-05-28 11:28:30|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|167
1622201320000|2021-05-28 11:28:40||3815||3815||3815.5||3815|0
1622201330000|2021-05-28 11:28:50||3815.5||3815||3815.5||3815|0
1622201340000|2021-05-28 11:29:00|3815.5|3814.5|3816.5|3816|3816.5|3816|3815|3814|1895
1622201350000|2021-05-28 11:29:10|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|22
1622201360000|2021-05-28 11:29:20|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|841
1622201370000|2021-05-28 11:29:30|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|79
1622201380000|2021-05-28 11:29:40|||||||||200
1622201390000|2021-05-28 11:29:50|3814.5|3814|3815|3814.5|3815.5|3815|3814.5|3814|1235
1622201400000|2021-05-28 11:30:00|3814.5|3814|3815|3814|3815.5|3815|3814.5|3814|85
1622201410000|2021-05-28 11:30:10||3814.5||3814.5||3814.5||3814.5|74
1622201420000|2021-05-28 11:30:20|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|480
1622201430000|2021-05-28 11:30:30|3815||3815||3815||3815||700
1622201440000|2021-05-28 11:30:40|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3815|1189
1622201450000|2021-05-28 11:30:50|||||||||500
1622201470000|2021-05-28 11:31:10|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|689
1622201480000|2021-05-28 11:31:20|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|676
1622201500000|2021-05-28 11:31:40|3815.5||3815.5||3815.5||3815.5||0
1622201510000|2021-05-28 11:31:50|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|1427
1622201520000|2021-05-28 11:32:00|3815.5|3815|3816.5|3815.5|3816.5|3816|3815.5|3815|811
1622201530000|2021-05-28 11:32:10|3816|3816|3815.5|3815|3816|3816|3815.5|3814.5|84
1622201540000|2021-05-28 11:32:20|||||||||200
1622201570000|2021-05-28 11:32:50||3814.5||3815||3815||3814.5|0
1622201610000|2021-05-28 11:33:30|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|1705
1622201620000|2021-05-28 11:33:40|3816|3815|3816|3815.5|3816|3815.5|3815|3814.5|1563
1622201630000|2021-05-28 11:33:50||3815||3815||3815||3815|0
1622201640000|2021-05-28 11:34:00|3815.5|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|0
1622201670000|2021-05-28 11:34:30|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|413
1622201680000|2021-05-28 11:34:40|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|99
1622201690000|2021-05-28 11:34:50||3815.5||3815.5||3815.5||3815.5|0
1622201700000|2021-05-28 11:35:00||3815||3815.5||3815.5||3815|0
1622201710000|2021-05-28 11:35:10|3815.5|3815|3816|3815|3816|3815|3815.5|3815|65
1622201720000|2021-05-28 11:35:20|3815.5||3815.5||3815.5||3815.5||0
1622201730000|2021-05-28 11:35:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|400
1622201740000|2021-05-28 11:35:40|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|252
1622201750000|2021-05-28 11:35:50|3815.5|3815.5|3815.5|3814.5|3815.5|3815.5|3815.5|3814.5|300
1622201760000|2021-05-28 11:36:00|3815|3814|3815|3814.5|3815.5|3814.5|3815|3814|362
1622201780000|2021-05-28 11:36:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|200
1622201800000|2021-05-28 11:36:40|3815|3814.5|3815|3814|3815|3814.5|3814.5|3814|780
1622201810000|2021-05-28 11:36:50|3814.5|3814.5|3814.5|3813.5|3814.5|3814.5|3814|3813.5|2041
1622201820000|2021-05-28 11:37:00|3814|3813|3814.5|3813.5|3814.5|3814|3814|3813|957
1622201840000|2021-05-28 11:37:20|3815|3814|3815|3814.5|3815|3814.5|3815|3814|188
1622201850000|2021-05-28 11:37:30||3814||3814.5||3814.5||3814|0
1622201860000|2021-05-28 11:37:40||3814||3814||3814||3814|0
1622201870000|2021-05-28 11:37:50|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3813.5|106
1622201880000|2021-05-28 11:38:00|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3814.5|3813.5|0
1622201890000|2021-05-28 11:38:10|3814|3813|3814|3813.5|3814|3813.5|3814|3813|0
1622201900000|2021-05-28 11:38:20|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|986
1622201910000|2021-05-28 11:38:30|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|1886
1622201930000|2021-05-28 11:38:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|29
1622201940000|2021-05-28 11:39:00|3815|3814.5|3815|3814.5|3815.5|3815|3814.5|3814|2291
1622201950000|2021-05-28 11:39:10||3814||3814||3814.5||3814|0
1622201960000|2021-05-28 11:39:20|3814.5|3814.5|3815|3814.5|3815.5|3814.5|3814.5|3814.5|0
1622201970000|2021-05-28 11:39:30|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|282
1622201980000|2021-05-28 11:39:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813|334
1622201990000|2021-05-28 11:39:50|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|150
1622202000000|2021-05-28 11:40:00|3814|3813.5|3814|3813|3814|3813.5|3813.5|3813|185
1622202010000|2021-05-28 11:40:10|3813.5||3813.5||3813.5||3813.5||1
1622202040000|2021-05-28 11:40:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|1058
1622202050000|2021-05-28 11:40:50|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|589
1622202060000|2021-05-28 11:41:00|3813.5|3813|3813.5|3813|3814|3813|3813.5|3813|0
1622202070000|2021-05-28 11:41:10|3814|3813.5|3814|3813|3814|3813.5|3814|3813|544
1622202080000|2021-05-28 11:41:20|3813.5|3813.5|3813.5|3813|3813.5|3813.5|3813.5|3813|0
1622202090000|2021-05-28 11:41:30|3814||3813.5||3814||3813.5||116
1622202110000|2021-05-28 11:41:50|3814||3813.5||3814||3813.5||0
1622202120000|2021-05-28 11:42:00|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|3698
1622202130000|2021-05-28 11:42:10|3812.5||3813||3813||3812.5||150
1622202140000|2021-05-28 11:42:20|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|364
1622202160000|2021-05-28 11:42:40|||||||||100
1622202170000|2021-05-28 11:42:50|3813.5|3812|3813|3812.5|3813.5|3813|3813|3812|1589
1622202180000|2021-05-28 11:43:00|3813.5|3813|3813.5|3813|3813.5|3813|3813|3813|137
1622202190000|2021-05-28 11:43:10|3813|3812.5|3813|3812|3813|3812.5|3813|3812|289
1622202200000|2021-05-28 11:43:20|3812.5|3812.5|3813|3812|3813|3812.5|3812.5|3812|750
1622202210000|2021-05-28 11:43:30|3812.5|3812.5|3813.5|3813|3813.5|3813|3812.5|3812.5|1132
1622202220000|2021-05-28 11:43:40|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|30
1622202230000|2021-05-28 11:43:50|3813|3812|3813|3812|3813|3812|3812.5|3812|234
1622202240000|2021-05-28 11:44:00|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812.5|34
1622202250000|2021-05-28 11:44:10||3812.5||3812.5||3812.5||3812.5|251
1622202260000|2021-05-28 11:44:20|3813||3813||3813.5||3813||0
1622202270000|2021-05-28 11:44:30|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|23
1622202280000|2021-05-28 11:44:40||3812.5||3812.5||3812.5||3812.5|4
1622202290000|2021-05-28 11:44:50|3813||3813||3813||3813||0
1622202300000|2021-05-28 11:45:00|3813.5||3813||3813.5||3813||0
1622202310000|2021-05-28 11:45:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|150
1622202320000|2021-05-28 11:45:20|||||||||109
1622202330000|2021-05-28 11:45:30|3813|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|92
1622202340000|2021-05-28 11:45:40|3813.5|3813|3813.5|3812.5|3813.5|3813|3813.5|3812.5|0
1622202350000|2021-05-28 11:45:50|3813|3812|3812.5|3812|3813|3812|3812.5|3811.5|830
1622202360000|2021-05-28 11:46:00|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|372
1622202370000|2021-05-28 11:46:10|3813|3812|3813|3812|3813|3812|3813|3812|0
1622202380000|2021-05-28 11:46:20||3812.5||3812.5||3812.5||3812.5|1195
1622202390000|2021-05-28 11:46:30|3813.5|3813|3813.5|3813|3813.5|3813|3813|3812.5|220
1622202400000|2021-05-28 11:46:40|3814|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|1809
1622202410000|2021-05-28 11:46:50|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|0
1622202420000|2021-05-28 11:47:00||3813||3813||3813||3813|0
1622202430000|2021-05-28 11:47:10||3813.5||3813||3813.5||3813|0
1622202480000|2021-05-28 11:48:00||3813.5||3813.5||3813.5||3813.5|0
1622202490000|2021-05-28 11:48:10|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|712
1622202520000|2021-05-28 11:48:40|3814.5|3814.5|3814.5|3814|3814.5|3814.5|3814|3813.5|1467
1622202530000|2021-05-28 11:48:50|3815||3814.5||3815||3814.5||55
1622202540000|2021-05-28 11:49:00|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814.5|150
1622202550000|2021-05-28 11:49:10|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|212
1622202570000|2021-05-28 11:49:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|95
1622202580000|2021-05-28 11:49:40|||||||||20
1622202590000|2021-05-28 11:49:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|496
1622202600000|2021-05-28 11:50:00|3814|3813.5|3814.5|3814|3815|3814|3814|3813.5|108
1622202610000|2021-05-28 11:50:10|3815|3814.5|3815|3814|3815|3814.5|3814.5|3814|92
1622202630000|2021-05-28 11:50:30|3815.5|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|816
1622202640000|2021-05-28 11:50:40|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|392
1622202650000|2021-05-28 11:50:50|3815||3815||3815.5||3815||0
1622202670000|2021-05-28 11:51:10|3814.5|3814|3815|3814.5|3815.5|3815|3814.5|3814|2459
1622202680000|2021-05-28 11:51:20|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|1324
1622202700000|2021-05-28 11:51:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|1578
1622202710000|2021-05-28 11:51:50|||||||||13
1622202740000|2021-05-28 11:52:20|3814|3813.5|3814|3813.5|3814.5|3814|3814|3813.5|821
1622202750000|2021-05-28 11:52:30|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|685
1622202760000|2021-05-28 11:52:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|542
1622202770000|2021-05-28 11:52:50||3813.5||3813.5||3813.5||3813.5|0
1622202780000|2021-05-28 11:53:00|3814|3813|3814.5|3813.5|3814.5|3813.5|3814|3813|1214
1622202800000|2021-05-28 11:53:20|3814|3814|3814.5|3814|3814.5|3814|3814|3813.5|1068
1622202810000|2021-05-28 11:53:30|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|92
1622202820000|2021-05-28 11:53:40|3814|3814|3814.5|3814|3815|3814.5|3814|3813.5|3486
1622202830000|2021-05-28 11:53:50|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|605
1622202840000|2021-05-28 11:54:00|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|1368
1622202860000|2021-05-28 11:54:20|3814.5|3814|3814.5|3814|3815|3814|3814.5|3814|506
1622202870000|2021-05-28 11:54:30|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|1164
1622202880000|2021-05-28 11:54:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|248
1622202890000|2021-05-28 11:54:50|3814.5|3814|3815|3814|3815|3814|3814.5|3814|326
1622202900000|2021-05-28 11:55:00|3814.5|3813.5|3814|3813.5|3815|3813.5|3813.5|3813|796
1622202910000|2021-05-28 11:55:10|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|908
1622202920000|2021-05-28 11:55:20|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|549
1622202930000|2021-05-28 11:55:30|3813.5|3813|3813.5|3813|3813.5|3813.5|3813.5|3813|866
1622202940000|2021-05-28 11:55:40|3814|3813.5|3814|3813|3814|3813.5|3813.5|3813|394
1622202950000|2021-05-28 11:55:50|||||||||20
1622202960000|2021-05-28 11:56:00|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814.5|3813.5|1752
1622202980000|2021-05-28 11:56:20|3814|3813|3814|3813|3814|3813|3813.5|3813|380
1622202990000|2021-05-28 11:56:30|3813.5||3813.5||3814||3813.5||0
1622203020000|2021-05-28 11:57:00|3814|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|818
1622203030000|2021-05-28 11:57:10||3813||3813.5||3813.5||3813|845
1622203040000|2021-05-28 11:57:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|94
1622203050000|2021-05-28 11:57:30|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|1447
1622203060000|2021-05-28 11:57:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|535
1622203070000|2021-05-28 11:57:50|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|0
1622203090000|2021-05-28 11:58:10|||||||||91
1622203110000|2021-05-28 11:58:30|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|701
1622203120000|2021-05-28 11:58:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|576
1622203160000|2021-05-28 11:59:20|||||||||76
1622203170000|2021-05-28 11:59:30|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|1011
1622203180000|2021-05-28 11:59:40|3813.5|3813|3814|3813.5|3815|3814.5|3813.5|3813|7618
1622203190000|2021-05-28 11:59:50|||||||||278
1622203200000|2021-05-28 12:00:00|3813.5|3813|3814.5|3814|3815|3814.5|3813.5|3813|4316
1622203210000|2021-05-28 12:00:10|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|474
1622203230000|2021-05-28 12:00:30|||||||||90
1622203240000|2021-05-28 12:00:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|529
1622203260000|2021-05-28 12:01:00|||||||||455
1622203270000|2021-05-28 12:01:10|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|866
1622203280000|2021-05-28 12:01:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|715
1622203300000|2021-05-28 12:01:40|||||||||250
1622203310000|2021-05-28 12:01:50|||||||||50
1622203320000|2021-05-28 12:02:00|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|92
1622203340000|2021-05-28 12:02:20|3814|3813.5|3815|3814.5|3815|3814.5|3814|3813.5|2017
1622203370000|2021-05-28 12:02:50|||||||||235
1622203380000|2021-05-28 12:03:00|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|403
1622203390000|2021-05-28 12:03:10|||||||||9
1622203420000|2021-05-28 12:03:40|3815.5|3815|3816.5|3816|3816.5|3816|3815.5|3815|1089
1622203430000|2021-05-28 12:03:50|3816|3815.5|3816|3815|3816|3815.5|3816|3815|412
1622203440000|2021-05-28 12:04:00|3815.5||3815.5||3815.5||3815.5||13
1622203450000|2021-05-28 12:04:10|||||||||64
1622203460000|2021-05-28 12:04:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|192
1622203480000|2021-05-28 12:04:40|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|1047
1622203490000|2021-05-28 12:04:50|3814.5|3814.5|3814.5|3814|3814.5|3814.5|3814.5|3814|203
1622203500000|2021-05-28 12:05:00|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|413
1622203510000|2021-05-28 12:05:10|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|362
1622203520000|2021-05-28 12:05:20|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|0
1622203530000|2021-05-28 12:05:30|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813|322
1622203540000|2021-05-28 12:05:40||3814||3814||3814||3813.5|0
1622203550000|2021-05-28 12:05:50|3815|3814.5|3814.5|3813.5|3815|3814.5|3814|3813.5|1882
1622203560000|2021-05-28 12:06:00|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|714
1622203570000|2021-05-28 12:06:10||3814||3813.5||3814||3813.5|158
1622203580000|2021-05-28 12:06:20|3814|3814|3814|3813.5|3814|3814|3814|3813.5|192
1622203620000|2021-05-28 12:07:00|||||||||4
1622203630000|2021-05-28 12:07:10|3813.5|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|2383
1622203640000|2021-05-28 12:07:20||3813||3812.5||3813||3812.5|56
1622203650000|2021-05-28 12:07:30|3813|3813|3814|3813.5|3814.5|3814|3813|3813|2380
1622203660000|2021-05-28 12:07:40|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|568
1622203670000|2021-05-28 12:07:50|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|280
1622203680000|2021-05-28 12:08:00|||||||||50
1622203700000|2021-05-28 12:08:20|||||||||28
1622203710000|2021-05-28 12:08:30|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|484
1622203730000|2021-05-28 12:08:50|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|1094
1622203770000|2021-05-28 12:09:30|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|976
1622203780000|2021-05-28 12:09:40|3813|3812.5|3813|3812.5|3813.5|3813|3812.5|3812|1868
1622203790000|2021-05-28 12:09:50|3812.5|3812|3812.5|3812|3813|3812|3812.5|3812|189
1622203800000|2021-05-28 12:10:00|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|0
1622203810000|2021-05-28 12:10:10|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|361
1622203820000|2021-05-28 12:10:20||3811||3811||3811.5||3811|0
1622203830000|2021-05-28 12:10:30|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|0
1622203840000|2021-05-28 12:10:40|3812.5||3812||3812.5||3812||0
1622203860000|2021-05-28 12:11:00|3812.5||3812.5||3812.5||3812||92
1622203870000|2021-05-28 12:11:10|3812|3812|3812.5|3812|3812.5|3812|3812|3812|125
1622203880000|2021-05-28 12:11:20|3812|3811.5|3812|3811.5|3812|3811.5|3811|3810.5|5779
1622203890000|2021-05-28 12:11:30|||||||||47
1622203900000|2021-05-28 12:11:40|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|123
1622203910000|2021-05-28 12:11:50|||||||||2
1622203950000|2021-05-28 12:12:30|3812|3811.5|3812|3811|3812|3811.5|3811.5|3811|841
1622203960000|2021-05-28 12:12:40||3811.5||3811.5||3811.5||3811|200
1622203970000|2021-05-28 12:12:50|||||||||15
1622203980000|2021-05-28 12:13:00|3811.5|3811|3812|3811|3812|3811|3811.5|3811|444
1622203990000|2021-05-28 12:13:10||3811.5||3811||3811.5||3811|0
1622204010000|2021-05-28 12:13:30||3811.5||3811.5||3811.5||3811|16
1622204020000|2021-05-28 12:13:40|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|901
1622204030000|2021-05-28 12:13:50|3813.5|3813|3813.5|3813|3813.5|3813|3813|3813|0
1622204040000|2021-05-28 12:14:00|3813|3812.5|3812|3811.5|3813|3812.5|3812|3811.5|857
1622204050000|2021-05-28 12:14:10|3812.5||3812.5||3812.5||3812.5||0
1622204060000|2021-05-28 12:14:20|3812||3812.5||3812.5||3812||0
1622204070000|2021-05-28 12:14:30|3812||3812||3812||3812||0
1622204080000|2021-05-28 12:14:40|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|260
1622204090000|2021-05-28 12:14:50|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|242
1622204100000|2021-05-28 12:15:00|3812.5|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3812|877
1622204110000|2021-05-28 12:15:10|3813|3813|3813.5|3813|3813.5|3813|3813|3813|37
1622204150000|2021-05-28 12:15:50|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|1097
1622204160000|2021-05-28 12:16:00|3813.5|3813|3813.5|3812.5|3813.5|3813|3813.5|3812.5|368
1622204170000|2021-05-28 12:16:10|3813|3812|3812.5|3812|3813|3812|3812.5|3812|0
1622204180000|2021-05-28 12:16:20|||||||||500
1622204190000|2021-05-28 12:16:30|3813|3812.5|3813.5|3813|3814|3813|3813|3812.5|649
1622204200000|2021-05-28 12:16:40||3812.5||3812.5||3812.5||3812.5|0
1622204210000|2021-05-28 12:16:50|3813||3813||3813||3813||0
1622204220000|2021-05-28 12:17:00|3813.5||3813||3813.5||3813||295
1622204250000|2021-05-28 12:17:30|3813.5|3813|3813.5|3812.5|3813.5|3813|3813.5|3812.5|114
1622204260000|2021-05-28 12:17:40||3813||3813||3813||3813|110
1622204270000|2021-05-28 12:17:50|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|142
1622204280000|2021-05-28 12:18:00|3813.5|3813|3813.5|3812.5|3813.5|3813|3813.5|3812.5|0
1622204290000|2021-05-28 12:18:10|3814|3813|3813.5|3813|3814|3813.5|3813.5|3813|521
1622204300000|2021-05-28 12:18:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|1314
1622204340000|2021-05-28 12:19:00|||||||||158
1622204350000|2021-05-28 12:19:10|3814|3813.5|3814|3813|3814|3813.5|3814|3813|619
1622204360000|2021-05-28 12:19:20|3813.5||3813.5||3813.5||3813.5||0
1622204370000|2021-05-28 12:19:30|3814||3813.5||3814||3813.5||0
1622204380000|2021-05-28 12:19:40|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|150
1622204400000|2021-05-28 12:20:00|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|157
1622204410000|2021-05-28 12:20:10|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|2101
1622204420000|2021-05-28 12:20:20|3814|3814|3814|3813.5|3814.5|3814|3814|3813.5|1398
1622204430000|2021-05-28 12:20:30|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|568
1622204440000|2021-05-28 12:20:40|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|150
1622204450000|2021-05-28 12:20:50|3815|3814|3815|3814.5|3815|3814.5|3814|3813.5|11940
1622204460000|2021-05-28 12:21:00|3815.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|449
1622204470000|2021-05-28 12:21:10|3816.5|3816|3815|3814.5|3816.5|3816|3815|3814.5|2267
1622204480000|2021-05-28 12:21:20|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|1525
1622204490000|2021-05-28 12:21:30|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3815.5|242
1622204510000|2021-05-28 12:21:50|||||||||10
1622204530000|2021-05-28 12:22:10|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|1728
1622204540000|2021-05-28 12:22:20|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815.5|150
1622204560000|2021-05-28 12:22:40|||||||||259
1622204580000|2021-05-28 12:23:00|3815.5|3815|3815.5|3814.5|3816|3815.5|3815|3814.5|3707
1622204590000|2021-05-28 12:23:10|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|996
1622204600000|2021-05-28 12:23:20|3815.5|3814|3816|3815|3816|3815.5|3815|3814|2713
1622204610000|2021-05-28 12:23:30|3815.5||3816||3816||3815.5||0
1622204620000|2021-05-28 12:23:40|3816.5|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|890
1622204630000|2021-05-28 12:23:50|||||||||100
1622204640000|2021-05-28 12:24:00|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|163
1622204650000|2021-05-28 12:24:10|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3814.5|703
1622204660000|2021-05-28 12:24:20|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|501
1622204670000|2021-05-28 12:24:30|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815|1000
1622204680000|2021-05-28 12:24:40|3816.5|3816|3817|3816.5|3817.5|3816.5|3816.5|3816|735
1622204690000|2021-05-28 12:24:50|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|0
1622204700000|2021-05-28 12:25:00|3816|3815.5|3817|3816|3817|3816|3816|3815.5|1079
1622204710000|2021-05-28 12:25:10|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|17
1622204720000|2021-05-28 12:25:20|3816|3816|3817|3816.5|3817|3816.5|3816|3816|1070
1622204730000|2021-05-28 12:25:30|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3815.5|622
1622204770000|2021-05-28 12:26:10|3817|3816.5|3817.5|3816.5|3818|3817.5|3817|3816.5|320
1622204780000|2021-05-28 12:26:20||3817||3817||3817||3817|0
1622204790000|2021-05-28 12:26:30|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|806
1622204800000|2021-05-28 12:26:40|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|1057
1622204820000|2021-05-28 12:27:00|3817.5|3817|3816.5|3816|3818|3817|3816.5|3816|1517
1622204830000|2021-05-28 12:27:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|511
1622204840000|2021-05-28 12:27:20|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|0
1622204870000|2021-05-28 12:27:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|830
1622204880000|2021-05-28 12:28:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|2018
1622204900000|2021-05-28 12:28:20|3816||3816||3816||3816||650
1622204910000|2021-05-28 12:28:30|3816.5||3816.5||3816.5||3816.5||30
1622204920000|2021-05-28 12:28:40||3816||3816||3816||3816|123
1622204940000|2021-05-28 12:29:00|3816|3815.5|3816|3815|3816|3815.5|3816|3815|848
1622204960000|2021-05-28 12:29:20||3815.5||3815.5||3815.5||3815|45
1622204970000|2021-05-28 12:29:30|3816.5|3816|3818|3817|3818|3817|3816|3816|3293
1622204980000|2021-05-28 12:29:40|||||||||13
1622205030000|2021-05-28 12:30:30|3818.5|3817.5|3818|3817.5|3818.5|3818|3818|3817|2259
1622205040000|2021-05-28 12:30:40|3818.5|3818|3818|3817|3819|3818|3818|3817|1060
1622205050000|2021-05-28 12:30:50|3818.5|3817.5|3819|3818.5|3819.5|3818.5|3818.5|3817.5|1914
1622205070000|2021-05-28 12:31:10|||||||||34
1622205090000|2021-05-28 12:31:30|3819.5|3819|3819.5|3819|3820|3819|3819.5|3819|1352
1622205100000|2021-05-28 12:31:40|3820||3819.5||3820||3819.5||15
1622205120000|2021-05-28 12:32:00|3819|3818.5|3819|3818.5|3819|3819|3819|3818.5|100
1622205130000|2021-05-28 12:32:10|3818.5|3818|3817.5|3817|3818.5|3818|3817.5|3817|1007
1622205140000|2021-05-28 12:32:20|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|913
1622205150000|2021-05-28 12:32:30|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|591
1622205160000|2021-05-28 12:32:40|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|559
1622205170000|2021-05-28 12:32:50|3816|3815.5|3816|3815|3816|3815.5|3816|3815|95
1622205180000|2021-05-28 12:33:00|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|200
1622205190000|2021-05-28 12:33:10|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|1432
1622205200000|2021-05-28 12:33:20|3817|3816|3816.5|3816|3817|3816|3816.5|3815.5|0
1622205210000|2021-05-28 12:33:30|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|350
1622205220000|2021-05-28 12:33:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|271
1622205230000|2021-05-28 12:33:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|61
1622205240000|2021-05-28 12:34:00|3815|3814.5|3814.5|3813.5|3815|3814.5|3814|3813.5|1312
1622205250000|2021-05-28 12:34:10|3814|3814|3813.5|3812.5|3814.5|3814|3813|3812.5|1054
1622205260000|2021-05-28 12:34:20|3813|3813|3813.5|3812.5|3813.5|3813|3812.5|3812|851
1622205270000|2021-05-28 12:34:30|3813|3812|3812.5|3812|3813.5|3812|3812.5|3812|746
1622205280000|2021-05-28 12:34:40|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|839
1622205290000|2021-05-28 12:34:50|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|249
1622205300000|2021-05-28 12:35:00|3812|3811.5|3814|3813|3814|3813|3812|3811.5|332
1622205310000|2021-05-28 12:35:10|3813.5|3812.5|3813|3812|3814|3813|3813|3812|443
1622205320000|2021-05-28 12:35:20|3812.5|3812.5|3812|3811.5|3812.5|3812.5|3812|3811.5|0
1622205330000|2021-05-28 12:35:30|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|688
1622205340000|2021-05-28 12:35:40|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|963
1622205350000|2021-05-28 12:35:50|3812|3811.5|3812.5|3811.5|3813|3812|3812|3811.5|384
1622205360000|2021-05-28 12:36:00|3812|3812|3812|3811.5|3812|3812|3812|3811.5|56
1622205370000|2021-05-28 12:36:10|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|92
1622205380000|2021-05-28 12:36:20|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|0
1622205390000|2021-05-28 12:36:30|3812|3812|3812.5|3812|3812.5|3812|3812|3812|271
1622205400000|2021-05-28 12:36:40|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|606
1622205420000|2021-05-28 12:37:00|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|680
1622205430000|2021-05-28 12:37:10|3813||3813.5||3813.5||3813||0
1622205450000|2021-05-28 12:37:30|3813|3813|3813.5|3813|3813.5|3813|3813|3812.5|2404
1622205460000|2021-05-28 12:37:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|923
1622205470000|2021-05-28 12:37:50|||||||||262
1622205480000|2021-05-28 12:38:00|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|4227
1622205490000|2021-05-28 12:38:10|3814.5|3814.5|3814|3813.5|3815|3814.5|3814|3813.5|1180
1622205500000|2021-05-28 12:38:20|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|322
1622205510000|2021-05-28 12:38:30||3814||3814||3814||3814|200
1622205530000|2021-05-28 12:38:50|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|1143
1622205540000|2021-05-28 12:39:00|3815.5||3815.5||3815.5||3815.5||0
1622205550000|2021-05-28 12:39:10|3815|3815|3815|3814.5|3815|3815|3815|3814.5|172
1622205560000|2021-05-28 12:39:20|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|975
1622205570000|2021-05-28 12:39:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|814
1622205580000|2021-05-28 12:39:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|0
1622205590000|2021-05-28 12:39:50|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|0
1622205600000|2021-05-28 12:40:00|3815|3815|3815|3814|3815|3815|3815|3814|58
1622205610000|2021-05-28 12:40:10|3814.5|3814.5|3814|3813|3814.5|3814.5|3814|3813|512
1622205620000|2021-05-28 12:40:20|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813|186
1622205630000|2021-05-28 12:40:30|3814.5|3814|3814.5|3814|3814.5|3814|3814|3813.5|823
1622205640000|2021-05-28 12:40:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|0
1622205660000|2021-05-28 12:41:00|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|32
1622205670000|2021-05-28 12:41:10||3813.5||3813.5||3813.5||3813.5|0
1622205680000|2021-05-28 12:41:20||3813||3813||3813||3813|0
1622205690000|2021-05-28 12:41:30|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|0
1622205700000|2021-05-28 12:41:40|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|102
1622205710000|2021-05-28 12:41:50|3814.5|3813.5|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|2510
1622205720000|2021-05-28 12:42:00|3816|3815|3815.5|3815|3816.5|3815.5|3815.5|3815|719
1622205730000|2021-05-28 12:42:10|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|482
1622205740000|2021-05-28 12:42:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|0
1622205750000|2021-05-28 12:42:30|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|1201
1622205760000|2021-05-28 12:42:40|||||||||90
1622205770000|2021-05-28 12:42:50|3816||3815.5||3816||3815.5||0
1622205780000|2021-05-28 12:43:00|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|22
1622205800000|2021-05-28 12:43:20|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|346
1622205810000|2021-05-28 12:43:30|3816|3816|3816.5|3816|3816.5|3816|3816|3816|0
1622205820000|2021-05-28 12:43:40|3817|3815.5|3816|3815.5|3817|3815.5|3816|3815.5|1016
1622205840000|2021-05-28 12:44:00|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|180
1622205850000|2021-05-28 12:44:10|||||||||51
1622205890000|2021-05-28 12:44:50|||||||||130
1622205900000|2021-05-28 12:45:00|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|1150
1622205920000|2021-05-28 12:45:20|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|206
1622205930000|2021-05-28 12:45:30|3816||3816||3816||3816||1456
1622205940000|2021-05-28 12:45:40|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|192
1622205950000|2021-05-28 12:45:50|3816|3816|3816.5|3816|3816.5|3816|3816|3815.5|6
1622205960000|2021-05-28 12:46:00|3817|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|528
1622205980000|2021-05-28 12:46:20|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|290
1622205990000|2021-05-28 12:46:30|||||||||100
1622206000000|2021-05-28 12:46:40|3816.5||3816.5||3816.5||3816.5||40
1622206010000|2021-05-28 12:46:50||3816||3816||3816||3816|782
1622206030000|2021-05-28 12:47:10|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|622
1622206060000|2021-05-28 12:47:40|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|402
1622206070000|2021-05-28 12:47:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|137
1622206080000|2021-05-28 12:48:00||3815||3815.5||3815.5||3815|72
1622206090000|2021-05-28 12:48:10||3815||3815||3815.5||3815|0
1622206100000|2021-05-28 12:48:20|3815.5|3815.5|3815.5|3815|3815.5|3815.5|3815.5|3815|0
1622206110000|2021-05-28 12:48:30|3815|3814.5|3814|3813.5|3815|3814.5|3813.5|3813|719
1622206140000|2021-05-28 12:49:00|3814.5|3814|3814|3813.5|3815|3814|3814|3813.5|3356
1622206150000|2021-05-28 12:49:10|3814.5||3814||3814.5||3814||129
1622206160000|2021-05-28 12:49:20|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|740
1622206180000|2021-05-28 12:49:40|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|8
1622206190000|2021-05-28 12:49:50|3813.5|3812|3813|3812|3813.5|3812|3812.5|3812|1662
1622206200000|2021-05-28 12:50:00||3812.5||3812.5||3812.5||3812|9
1622206220000|2021-05-28 12:50:20|||||||||3
1622206240000|2021-05-28 12:50:40|||||||||100
1622206260000|2021-05-28 12:51:00|3813.5|3813|3814|3813.5|3814.5|3813.5|3813.5|3813|1044
1622206280000|2021-05-28 12:51:20|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|934
1622206290000|2021-05-28 12:51:30|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|424
1622206300000|2021-05-28 12:51:40||3813.5||3814||3814||3813.5|0
1622206310000|2021-05-28 12:51:50|||||||||100
1622206320000|2021-05-28 12:52:00|||||||||271
1622206330000|2021-05-28 12:52:10|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|796
1622206340000|2021-05-28 12:52:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|486
1622206350000|2021-05-28 12:52:30|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|0
1622206360000|2021-05-28 12:52:40|3815.5|3815|3815.5|3815|3815.5|3815.5|3815.5|3815|118
1622206370000|2021-05-28 12:52:50|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|457
1622206380000|2021-05-28 12:53:00|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|252
1622206390000|2021-05-28 12:53:10|3815|3814.5|3815.5|3814.5|3816|3815.5|3815|3814.5|1145
1622206400000|2021-05-28 12:53:20|3815|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|532
1622206410000|2021-05-28 12:53:30|3815|3814|3814|3813.5|3815|3814|3814|3813.5|510
1622206420000|2021-05-28 12:53:40|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|1418
1622206430000|2021-05-28 12:53:50|3814.5||3814||3814.5||3814||0
1622206450000|2021-05-28 12:54:10|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|957
1622206460000|2021-05-28 12:54:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|367
1622206470000|2021-05-28 12:54:30|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|0
1622206480000|2021-05-28 12:54:40|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|73
1622206490000|2021-05-28 12:54:50|3813|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|338
1622206500000|2021-05-28 12:55:00|3813|3813|3813.5|3813|3813.5|3813|3813|3812.5|3
1622206510000|2021-05-28 12:55:10||3812.5||3812.5||3812.5||3812.5|0
1622206520000|2021-05-28 12:55:20||3813||3812.5||3813||3812.5|0
1622206530000|2021-05-28 12:55:30|3813||3813||3813||3813||15
1622206550000|2021-05-28 12:55:50|||||||||1051
1622206560000|2021-05-28 12:56:00|3812.5|3812|3813.5|3812.5|3813.5|3813|3812.5|3812|1461
1622206570000|2021-05-28 12:56:10|3813|3812|3813|3812|3813|3812|3812.5|3812|323
1622206580000|2021-05-28 12:56:20|3812.5|3812.5|3813|3812|3813|3812.5|3812.5|3812|120
1622206590000|2021-05-28 12:56:30||3812.5||3812.5||3812.5||3812|0
1622206600000|2021-05-28 12:56:40|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|93
1622206610000|2021-05-28 12:56:50|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812.5|192
1622206620000|2021-05-28 12:57:00|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3811.5|1351
1622206630000|2021-05-28 12:57:10|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|301
1622206660000|2021-05-28 12:57:40|||||||||297
1622206680000|2021-05-28 12:58:00|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|1750
1622206690000|2021-05-28 12:58:10|3813|3812.5|3814.5|3813.5|3814.5|3814|3813|3812.5|3898
1622206700000|2021-05-28 12:58:20|3814||3814||3814||3814||12
1622206720000|2021-05-28 12:58:40|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|391
1622206730000|2021-05-28 12:58:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|29
1622206740000|2021-05-28 12:59:00|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|488
1622206750000|2021-05-28 12:59:10|3816|3815|3815.5|3815|3816|3815.5|3815.5|3815|780
1622206760000|2021-05-28 12:59:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|912
1622206790000|2021-05-28 12:59:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|883
1622206800000|2021-05-28 13:00:00|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|1491
1622206820000|2021-05-28 13:00:20|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|192
1622206830000|2021-05-28 13:00:30|3817|3816|3817|3816|3817|3816|3817|3816|0
1622206840000|2021-05-28 13:00:40|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|321
1622206860000|2021-05-28 13:01:00|3816|3815|3814|3813.5|3816|3815|3814|3813|1569
1622206870000|2021-05-28 13:01:10|3814.5||3814||3814.5||3814||0
1622206890000|2021-05-28 13:01:30|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|1328
1622206900000|2021-05-28 13:01:40|3814.5|3813|3814|3813.5|3814.5|3813.5|3813.5|3813|1231
1622206910000|2021-05-28 13:01:50|3813.5|3812.5|3813|3812.5|3813.5|3813|3813|3812.5|1468
1622206920000|2021-05-28 13:02:00|3812.5|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3812|606
1622206930000|2021-05-28 13:02:10|3814|3813|3814|3813|3814|3813|3813.5|3813|0
1622206940000|2021-05-28 13:02:20|3813.5||3813.5||3814||3813.5||0
1622206950000|2021-05-28 13:02:30|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813|210
1622206980000|2021-05-28 13:03:00|3814.5|3814|3815|3814.5|3815.5|3814.5|3814.5|3814|687
1622207000000|2021-05-28 13:03:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|589
1622207010000|2021-05-28 13:03:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|481
1622207030000|2021-05-28 13:03:50|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|503
1622207050000|2021-05-28 13:04:10|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|357
1622207070000|2021-05-28 13:04:30|3814.5|3814|3815.5|3814.5|3815.5|3815|3814.5|3814|533
1622207080000|2021-05-28 13:04:40||3815||3815||3815||3815|0
1622207090000|2021-05-28 13:04:50|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|274
1622207100000|2021-05-28 13:05:00||3814.5||3814.5||3814.5||3814.5|0
1622207110000|2021-05-28 13:05:10||3815||3815||3815||3815|0
1622207130000|2021-05-28 13:05:30|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|1021
1622207140000|2021-05-28 13:05:40|3815.5||3816||3816||3815.5||0
1622207160000|2021-05-28 13:06:00|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|1054
1622207170000|2021-05-28 13:06:10|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|553
1622207180000|2021-05-28 13:06:20|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|0
1622207190000|2021-05-28 13:06:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|97
1622207250000|2021-05-28 13:07:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|469
1622207260000|2021-05-28 13:07:40|||||||||665
1622207270000|2021-05-28 13:07:50|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|436
1622207280000|2021-05-28 13:08:00|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|150
1622207290000|2021-05-28 13:08:10|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|845
1622207320000|2021-05-28 13:08:40|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|352
1622207330000|2021-05-28 13:08:50|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|977
1622207340000|2021-05-28 13:09:00|3817|3816.5|3817.5|3817|3818|3817|3817|3816.5|667
1622207350000|2021-05-28 13:09:10|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|60
1622207380000|2021-05-28 13:09:40|||||||||45
1622207400000|2021-05-28 13:10:00|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|491
1622207410000|2021-05-28 13:10:10|||||||||18
1622207420000|2021-05-28 13:10:20|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|862
1622207430000|2021-05-28 13:10:30|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|1939
1622207440000|2021-05-28 13:10:40|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|1915
1622207450000|2021-05-28 13:10:50|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|149
1622207460000|2021-05-28 13:11:00|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|1902
1622207470000|2021-05-28 13:11:10|3817|3816|3816.5|3815.5|3817|3816.5|3816|3815.5|1074
1622207480000|2021-05-28 13:11:20|3816|3815|3816|3815|3816|3815|3816|3815|0
1622207500000|2021-05-28 13:11:40|3815.5||3815.5||3815.5||3815.5||0
1622207520000|2021-05-28 13:12:00|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|100
1622207540000|2021-05-28 13:12:20|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|1488
1622207560000|2021-05-28 13:12:40|3815.5|3815|3816.5|3816|3816.5|3816|3815.5|3814.5|834
1622207570000|2021-05-28 13:12:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|251
1622207580000|2021-05-28 13:13:00|||||||||75
1622207590000|2021-05-28 13:13:10|3816.5|3816|3817|3816.5|3817.5|3816.5|3816.5|3816|4852
1622207600000|2021-05-28 13:13:20|||||||||6
1622207610000|2021-05-28 13:13:30|3816.5|3816|3816.5|3816|3817|3816|3816.5|3816|1097
1622207620000|2021-05-28 13:13:40|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|671
1622207630000|2021-05-28 13:13:50|3817||3817||3817||3817||400
1622207640000|2021-05-28 13:14:00||3816.5||3816.5||3816.5||3816.5|0
1622207650000|2021-05-28 13:14:10|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|67
1622207670000|2021-05-28 13:14:30|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|202
1622207680000|2021-05-28 13:14:40|3816.5|3815|3816|3815.5|3816.5|3815.5|3816|3815|0
1622207690000|2021-05-28 13:14:50|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|237
1622207720000|2021-05-28 13:15:20|3817|3816.5|3816|3815|3817|3816.5|3815.5|3815|1231
1622207730000|2021-05-28 13:15:30|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|0
1622207740000|2021-05-28 13:15:40|3816|3816|3816.5|3815.5|3817|3816.5|3816|3815.5|1081
1622207750000|2021-05-28 13:15:50|3816||3816||3816||3816||70
1622207760000|2021-05-28 13:16:00|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814.5|598
1622207770000|2021-05-28 13:16:10|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|69
1622207800000|2021-05-28 13:16:40|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|503
1622207810000|2021-05-28 13:16:50|3816|3815.5|3816|3815|3816.5|3815.5|3816|3815|92
1622207820000|2021-05-28 13:17:00|3815.5||3815.5||3815.5||3815.5||0
1622207830000|2021-05-28 13:17:10|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|0
1622207840000|2021-05-28 13:17:20|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|772
1622207850000|2021-05-28 13:17:30|||||||||15
1622207870000|2021-05-28 13:17:50|||||||||154
1622207880000|2021-05-28 13:18:00|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|348
1622207890000|2021-05-28 13:18:10|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|673
1622207910000|2021-05-28 13:18:30|||||||||500
1622207920000|2021-05-28 13:18:40|3815|3814.5|3815.5|3814.5|3815.5|3815|3814.5|3814|2843
1622207930000|2021-05-28 13:18:50|3815||3815||3815||3815||0
1622207940000|2021-05-28 13:19:00|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|400
1622207950000|2021-05-28 13:19:10|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|120
1622207960000|2021-05-28 13:19:20|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|608
1622207970000|2021-05-28 13:19:30||3815||3815||3815||3814.5|0
1622207980000|2021-05-28 13:19:40|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|362
1622207990000|2021-05-28 13:19:50|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|1317
1622208000000|2021-05-28 13:20:00|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3815.5|954
1622208010000|2021-05-28 13:20:10|3817|3816.5|3818|3817|3818|3817.5|3817|3816.5|1828
1622208020000|2021-05-28 13:20:20|3817.5||3818||3818||3817.5||0
1622208030000|2021-05-28 13:20:30||3817.5||3817.5||3817.5||3817.5|30
1622208050000|2021-05-28 13:20:50|3817.5|3817|3817.5|3817|3818|3817.5|3817.5|3817|977
1622208060000|2021-05-28 13:21:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|0
1622208070000|2021-05-28 13:21:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|643
1622208080000|2021-05-28 13:21:20|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|505
1622208090000|2021-05-28 13:21:30|3819|3819|3818.5|3817.5|3819|3819|3818.5|3817.5|597
1622208100000|2021-05-28 13:21:40||3818||3817.5||3818||3817.5|27
1622208110000|2021-05-28 13:21:50|3818|3817|3817.5|3817|3818|3817|3817.5|3817|277
1622208120000|2021-05-28 13:22:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|364
1622208130000|2021-05-28 13:22:10|3818.5|3818|3818|3817.5|3818.5|3818|3817.5|3817|1065
1622208140000|2021-05-28 13:22:20|3818.5|3818|3818.5|3818|3819|3818|3818.5|3818|476
1622208150000|2021-05-28 13:22:30|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818|1
1622208160000|2021-05-28 13:22:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|486
1622208180000|2021-05-28 13:23:00|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818|292
1622208190000|2021-05-28 13:23:10|||||||||78
1622208210000|2021-05-28 13:23:30|||||||||40
1622208220000|2021-05-28 13:23:40|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3818|520
1622208230000|2021-05-28 13:23:50|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|137
1622208240000|2021-05-28 13:24:00|3818.5|3818.5|3818.5|3818|3818.5|3818.5|3818.5|3818|2
1622208270000|2021-05-28 13:24:30|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3816.5|1622
1622208280000|2021-05-28 13:24:40|3817|3816.5|3817|3816|3817|3816.5|3817|3816|244
1622208290000|2021-05-28 13:24:50|3817.5|3816.5|3818|3817.5|3818|3817.5|3817.5|3816|1270
1622208300000|2021-05-28 13:25:00|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|785
1622208310000|2021-05-28 13:25:10|3818|3817.5|3818.5|3818|3818.5|3818|3817.5|3817|1307
1622208320000|2021-05-28 13:25:20|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|876
1622208330000|2021-05-28 13:25:30|||||||||23
1622208340000|2021-05-28 13:25:40|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|1077
1622208350000|2021-05-28 13:25:50|||||||||220
1622208360000|2021-05-28 13:26:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|133
1622208380000|2021-05-28 13:26:20|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|623
1622208390000|2021-05-28 13:26:30|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816|3815.5|533
1622208400000|2021-05-28 13:26:40||3816||3815.5||3816||3815.5|0
1622208410000|2021-05-28 13:26:50|3816|3815|3816|3815|3816|3815.5|3815.5|3815|619
1622208420000|2021-05-28 13:27:00|3815.5|3815.5|3816|3815.5|3816.5|3816|3815.5|3815.5|743
1622208430000|2021-05-28 13:27:10|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|409
1622208440000|2021-05-28 13:27:20||3815.5||3815.5||3816||3815.5|559
1622208450000|2021-05-28 13:27:30|3816|3815|3815|3814|3816|3815|3814.5|3814|1495
1622208460000|2021-05-28 13:27:40|3814.5|3814.5|3815|3814|3815|3814.5|3814|3813.5|767
1622208470000|2021-05-28 13:27:50|3815.5|3814.5|3813.5|3813|3815.5|3815|3813.5|3813|4827
1622208480000|2021-05-28 13:28:00|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813|647
1622208490000|2021-05-28 13:28:10|3814.5|3814|3815|3814|3815|3814|3814.5|3814|1761
1622208500000|2021-05-28 13:28:20|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|1402
1622208520000|2021-05-28 13:28:40|3815.5|3815|3815.5|3814.5|3816|3815.5|3815.5|3814.5|408
1622208530000|2021-05-28 13:28:50|3816|3815|3816|3815|3816|3815|3816|3815|0
1622208540000|2021-05-28 13:29:00|3815.5|3814.5|3815.5|3815|3816|3815.5|3815.5|3814.5|150
1622208550000|2021-05-28 13:29:10|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|312
1622208560000|2021-05-28 13:29:20|3815|3815|3815.5|3815|3815.5|3815|3815|3815|10
1622208580000|2021-05-28 13:29:40|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|588
1622208590000|2021-05-28 13:29:50|3815.5|3815|3813.5|3813|3816|3815|3813|3812.5|3964
1622208600000|2021-05-28 13:30:00|3813|3812.5|3814.5|3814|3817|3816.5|3809|3808|28537
1622208610000|2021-05-28 13:30:10|3814|3813.5|3815.5|3815|3816|3815|3813|3812.5|2135
1622208620000|2021-05-28 13:30:20|3816|3815.5|3815|3814|3816.5|3816|3814.5|3814|2643
1622208630000|2021-05-28 13:30:30|3815.5|3814.5|3813.5|3813|3815.5|3815|3813.5|3812.5|2075
1622208640000|2021-05-28 13:30:40|3813|3812.5|3814.5|3814|3815.5|3814.5|3813|3812|1652
1622208650000|2021-05-28 13:30:50|3814|3813.5|3815|3814|3815|3814|3812.5|3812|1025
1622208660000|2021-05-28 13:31:00|3814.5|3813.5|3813|3812.5|3814.5|3813.5|3812.5|3812|6144
1622208670000|2021-05-28 13:31:10|3813.5|3813|3813|3812|3813.5|3813|3812.5|3812|241
1622208680000|2021-05-28 13:31:20|3813.5|3812.5|3814|3813|3814.5|3813.5|3813|3812|1172
1622208690000|2021-05-28 13:31:30|3813.5|3813.5|3811.5|3811|3813.5|3813.5|3811.5|3811|1453
1622208700000|2021-05-28 13:31:40|3812|3811.5|3811.5|3811|3812.5|3812|3811.5|3811|957
1622208710000|2021-05-28 13:31:50|3812|3810.5|3812|3811|3812.5|3811.5|3811.5|3810.5|143
1622208720000|2021-05-28 13:32:00|3812.5|3811.5|3811.5|3811|3813|3812.5|3811.5|3811|0
1622208730000|2021-05-28 13:32:10|3811|3810.5|3811.5|3811|3811.5|3811|3810|3809.5|344
1622208740000|2021-05-28 13:32:20|3811|3810.5|3812|3811.5|3812|3811.5|3811|3810.5|1667
1622208750000|2021-05-28 13:32:30|3811.5|3811|3812|3811|3812|3811|3811|3810.5|305
1622208760000|2021-05-28 13:32:40|3812.5|3811.5|3811.5|3811|3813.5|3813|3811.5|3811|2736
1622208770000|2021-05-28 13:32:50|3811|3810.5|3812|3811|3812|3811|3810.5|3810|325
1622208780000|2021-05-28 13:33:00|3811.5|3810.5|3811.5|3810.5|3812|3811|3811|3810|1005
1622208790000|2021-05-28 13:33:10|3811|3811|3812|3811.5|3812|3811.5|3811|3811|100
1622208800000|2021-05-28 13:33:20|3811.5|3811|3815|3814.5|3815.5|3814.5|3811.5|3811|1643
1622208810000|2021-05-28 13:33:30|3815.5|3813.5|3815.5|3815|3816|3815.5|3814.5|3813.5|3742
1622208820000|2021-05-28 13:33:40|3816|3814.5|3816.5|3816|3816.5|3816|3816|3814.5|583
1622208830000|2021-05-28 13:33:50|3817|3816.5|3819|3818.5|3819|3818.5|3816.5|3816.5|1362
1622208840000|2021-05-28 13:34:00|3818.5|3818|3820|3819.5|3820|3819.5|3818.5|3818|406
1622208850000|2021-05-28 13:34:10|3819.5|3819|3820|3819|3820|3819|3818.5|3817.5|5383
1622208860000|2021-05-28 13:34:20|3819.5|3819.5|3822|3821|3822|3821|3819.5|3819|3761
1622208870000|2021-05-28 13:34:30|3821.5|3821.5|3823.5|3822.5|3824|3823.5|3821.5|3821|1895
1622208880000|2021-05-28 13:34:40|3824|3823|3824|3823.5|3824|3823.5|3823.5|3823|1
1622208890000|2021-05-28 13:34:50|3823.5|3823|3824.5|3823.5|3825|3824|3823.5|3823|319
1622208900000|2021-05-28 13:35:00|3825|3824|3825.5|3824.5|3826|3825|3824.5|3823.5|2167
1622208910000|2021-05-28 13:35:10|3825|3824|3825|3824|3825.5|3824|3824|3823.5|792
1622208920000|2021-05-28 13:35:20|3824.5|3823.5|3827|3826.5|3827|3826.5|3824.5|3823.5|1943
1622208930000|2021-05-28 13:35:30|3827.5|3827|3828.5|3827.5|3828.5|3828|3827.5|3827|813
1622208940000|2021-05-28 13:35:40|3828|3828|3828|3827.5|3828.5|3828|3828|3827|304
1622208950000|2021-05-28 13:35:50|3828.5|3827|3828|3827.5|3828.5|3828|3828|3827|25
1622208960000|2021-05-28 13:36:00|3827.5|3827|3827|3826.5|3827.5|3827|3825|3824.5|4484
1622208970000|2021-05-28 13:36:10|3826.5|3826|3825|3824|3826.5|3826|3824|3823.5|4040
1622208980000|2021-05-28 13:36:20|3824.5|3824.5|3824|3823.5|3824.5|3824.5|3824|3823|865
1622208990000|2021-05-28 13:36:30|3823.5|3823|3822.5|3821.5|3823.5|3823|3822.5|3821.5|915
1622209000000|2021-05-28 13:36:40|3822|3821|3822|3821|3822|3821|3821|3820|162
1622209010000|2021-05-28 13:36:50|3821.5|3820.5|3820|3819|3821.5|3821|3820|3819|685
1622209020000|2021-05-28 13:37:00|3819.5|3818.5|3817.5|3816.5|3819.5|3818.5|3817|3816|2942
1622209030000|2021-05-28 13:37:10|3817|3817|3818|3817.5|3818.5|3817.5|3817|3817|2247
1622209040000|2021-05-28 13:37:20|3818.5||3818||3818.5||3818||1185
1622209050000|2021-05-28 13:37:30|3818.5|3818|3818.5|3818|3819.5|3819|3818.5|3817.5|1822
1622209060000|2021-05-28 13:37:40|3818|3817.5|3819|3818.5|3819|3818.5|3818|3817.5|1072
1622209070000|2021-05-28 13:37:50|3819.5|3818|3819.5|3819|3820|3819.5|3819.5|3818|0
1622209080000|2021-05-28 13:38:00|3819|3818.5|3818.5|3817.5|3819|3818.5|3818|3817.5|566
1622209090000|2021-05-28 13:38:10|3819|3818|3819|3818|3819|3818|3818.5|3817.5|234
1622209100000|2021-05-28 13:38:20|3818.5|3817.5|3816.5|3815.5|3818.5|3818|3816|3815.5|824
1622209110000|2021-05-28 13:38:30|3816|3815|3814.5|3813.5|3816|3815|3814.5|3813.5|517
1622209120000|2021-05-28 13:38:40|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813|0
1622209130000|2021-05-28 13:38:50|3814|3813|3814.5|3813.5|3814.5|3813.5|3813.5|3813|210
1622209140000|2021-05-28 13:39:00|3814|3813|3813.5|3812.5|3814|3813.5|3813|3812.5|1199
1622209150000|2021-05-28 13:39:10|3814|3813|3814.5|3814|3815|3814.5|3814|3813|1490
1622209160000|2021-05-28 13:39:20|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813|554
1622209170000|2021-05-28 13:39:30|3815|3813.5|3815|3814|3815|3814.5|3814.5|3813.5|0
1622209180000|2021-05-28 13:39:40|3815.5|3814.5|3817.5|3816.5|3817.5|3816.5|3815.5|3814.5|2736
1622209190000|2021-05-28 13:39:50|3817|3817|3817|3816|3817.5|3817|3816.5|3816|488
1622209200000|2021-05-28 13:40:00|3816.5|3815.5|3816|3815.5|3817|3815.5|3816|3815.5|742
1622209210000|2021-05-28 13:40:10|3816.5||3816||3816.5||3816||79
1622209220000|2021-05-28 13:40:20|3816.5||3816||3816.5||3816||711
1622209230000|2021-05-28 13:40:30|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814|2207
1622209240000|2021-05-28 13:40:40|3816|3815|3815|3814.5|3816|3815|3815|3814|451
1622209250000|2021-05-28 13:40:50|3815.5|3815|3814.5|3814|3816|3815|3814.5|3814|1977
1622209260000|2021-05-28 13:41:00|3815|3814.5|3814.5|3814|3815|3814.5|3814|3813.5|454
1622209270000|2021-05-28 13:41:10|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1077
1622209280000|2021-05-28 13:41:20|3816|3814.5|3815.5|3815|3816.5|3816|3815.5|3814.5|311
1622209290000|2021-05-28 13:41:30|3815|3814.5|3814|3813|3815|3814.5|3814|3813|396
1622209300000|2021-05-28 13:41:40|3814.5|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|1433
1622209310000|2021-05-28 13:41:50|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|429
1622209320000|2021-05-28 13:42:00|3815.5|3815|3815.5|3814.5|3816|3815.5|3815.5|3814.5|109
1622209330000|2021-05-28 13:42:10|3815|3814|3815|3814|3815|3814|3814.5|3814|165
1622209340000|2021-05-28 13:42:20|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|385
1622209350000|2021-05-28 13:42:30|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|1
1622209360000|2021-05-28 13:42:40|3814|3813|3813|3812.5|3814|3813|3813|3812.5|1005
1622209370000|2021-05-28 13:42:50|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3811.5|535
1622209380000|2021-05-28 13:43:00|3813.5|3813|3813.5|3812.5|3814|3813|3813.5|3812.5|50
1622209390000|2021-05-28 13:43:10|3814|3813|3814.5|3813.5|3814.5|3814|3814|3813|130
1622209400000|2021-05-28 13:43:20|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|655
1622209410000|2021-05-28 13:43:30|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|0
1622209420000|2021-05-28 13:43:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|645
1622209430000|2021-05-28 13:43:50|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|342
1622209450000|2021-05-28 13:44:10|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|0
1622209460000|2021-05-28 13:44:20|3814|3813.5|3814.5|3813.5|3814.5|3814|3814|3813|689
1622209470000|2021-05-28 13:44:30|3815|3814|3815|3814|3815|3814|3815|3814|100
1622209480000|2021-05-28 13:44:40|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|499
1622209490000|2021-05-28 13:44:50|3815|3814.5|3815|3814|3815|3815|3815|3814|0
1622209500000|2021-05-28 13:45:00|3814.5||3814.5||3814.5||3814.5||120
1622209510000|2021-05-28 13:45:10|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814|2486
1622209520000|2021-05-28 13:45:20|3815.5|3815|3815.5|3814|3815.5|3815|3815.5|3814|640
1622209530000|2021-05-28 13:45:30|3815|3814.5|3815.5|3814.5|3816|3815|3814.5|3814.5|447
1622209540000|2021-05-28 13:45:40|3816|3815|3815|3814.5|3816|3815|3815|3814.5|244
1622209550000|2021-05-28 13:45:50|3814.5|3814|3814.5|3813.5|3815|3814.5|3814|3813.5|365
1622209560000|2021-05-28 13:46:00|3814|3813|3815.5|3814.5|3815.5|3815|3813.5|3813|2726
1622209570000|2021-05-28 13:46:10|3815|3814|3814.5|3814|3815|3814|3814.5|3813.5|187
1622209580000|2021-05-28 13:46:20|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814|1553
1622209590000|2021-05-28 13:46:30|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815|573
1622209600000|2021-05-28 13:46:40|3816.5|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|862
1622209610000|2021-05-28 13:46:50|3816|3816|3816|3815.5|3816|3816|3816|3815.5|301
1622209620000|2021-05-28 13:47:00|3816.5|3816|3817|3816.5|3817|3816.5|3815|3814.5|4761
1622209630000|2021-05-28 13:47:10|3817.5|3816|3818|3817.5|3818.5|3817.5|3817.5|3816|790
1622209640000|2021-05-28 13:47:20|3817.5|3817|3818|3817|3818|3817|3817.5|3817|6
1622209650000|2021-05-28 13:47:30|3818.5|3817.5|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|651
1622209660000|2021-05-28 13:47:40|3818|3818|3818.5|3818|3818.5|3818|3818|3817.5|79
1622209670000|2021-05-28 13:47:50|3818|3817.5|3817|3816.5|3818|3817.5|3817|3816.5|733
1622209680000|2021-05-28 13:48:00|3816.5|3816|3816.5|3816|3817|3816|3816|3815.5|428
1622209690000|2021-05-28 13:48:10|3817|3816.5|3817|3816|3817|3816.5|3817|3816|150
1622209700000|2021-05-28 13:48:20|3816.5||3816.5||3816.5||3816.5||0
1622209710000|2021-05-28 13:48:30|3816|3815.5|3815|3814.5|3816.5|3816|3814.5|3813.5|3805
1622209720000|2021-05-28 13:48:40|3815.5|3815|3816|3815.5|3816.5|3815.5|3815|3814.5|2066
1622209730000|2021-05-28 13:48:50|3816.5|3816|3815.5|3815|3816.5|3816|3815.5|3815|3555
1622209740000|2021-05-28 13:49:00|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|729
1622209750000|2021-05-28 13:49:10|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|1041
1622209760000|2021-05-28 13:49:20|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|991
1622209770000|2021-05-28 13:49:30|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|1309
1622209780000|2021-05-28 13:49:40|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|929
1622209790000|2021-05-28 13:49:50|3815.5|3815|3814.5|3814|3815.5|3815|3814.5|3813.5|1848
1622209800000|2021-05-28 13:50:00|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|2096
1622209810000|2021-05-28 13:50:10|3815.5|3815|3816|3815|3816.5|3816|3815.5|3815|1070
1622209820000|2021-05-28 13:50:20|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|566
1622209830000|2021-05-28 13:50:30|3815.5|3815|3814|3813.5|3815.5|3815|3814|3813.5|1550
1622209840000|2021-05-28 13:50:40|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|109
1622209850000|2021-05-28 13:50:50|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|830
1622209860000|2021-05-28 13:51:00|3814.5|3814|3813.5|3812.5|3814.5|3814|3813.5|3812.5|822
1622209870000|2021-05-28 13:51:10|3813|3813|3814.5|3813.5|3814.5|3813.5|3812|3811.5|2350
1622209880000|2021-05-28 13:51:20|3814|3813|3814|3813|3814|3813|3813.5|3813|0
1622209890000|2021-05-28 13:51:30|3813.5|3813.5|3813|3812.5|3813.5|3813.5|3813|3812.5|1330
1622209900000|2021-05-28 13:51:40|3812.5|3812|3811.5|3810.5|3812.5|3812|3811.5|3810.5|1447
1622209910000|2021-05-28 13:51:50|3811|3810|3811|3810.5|3811|3810.5|3810.5|3810|529
1622209920000|2021-05-28 13:52:00|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3811|323
1622209930000|2021-05-28 13:52:10|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|384
1622209940000|2021-05-28 13:52:20|3813|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|547
1622209950000|2021-05-28 13:52:30|3812.5|3812|3813|3812.5|3813.5|3813|3812.5|3812|1318
1622209960000|2021-05-28 13:52:40|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|492
1622209970000|2021-05-28 13:52:50|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|595
1622209980000|2021-05-28 13:53:00|3813.5|3813|3814|3813.5|3815.5|3814.5|3813.5|3813|3951
1622209990000|2021-05-28 13:53:10|3813.5|3813|3813.5|3813|3813.5|3813.5|3813.5|3813|542
1622210000000|2021-05-28 13:53:20|||||||||795
1622210030000|2021-05-28 13:53:50|3813|3812.5|3813.5|3812.5|3814|3812.5|3812.5|3812|6267
1622210040000|2021-05-28 13:54:00|3813|3813|3812.5|3812|3813|3813|3812.5|3812|754
1622210050000|2021-05-28 13:54:10|3813||3812.5||3813||3812.5||1075
1622210070000|2021-05-28 13:54:30|3813|3812.5|3813|3812.5|3813.5|3813|3812.5|3812|707
1622210080000|2021-05-28 13:54:40|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|680
1622210100000|2021-05-28 13:55:00|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|503
1622210110000|2021-05-28 13:55:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|8
1622210120000|2021-05-28 13:55:20|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|386
1622210130000|2021-05-28 13:55:30||3813.5||3814||3814||3813.5|0
1622210140000|2021-05-28 13:55:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|117
1622210150000|2021-05-28 13:55:50|3813.5|3813|3812.5|3812|3813.5|3813|3812.5|3812|542
1622210160000|2021-05-28 13:56:00|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|435
1622210170000|2021-05-28 13:56:10|3811.5|3811|3812|3811.5|3812|3811.5|3811|3810.5|521
1622210180000|2021-05-28 13:56:20|3812.5|3811|3812|3811.5|3812.5|3811.5|3811|3810.5|951
1622210190000|2021-05-28 13:56:30|3812.5|3812|3814|3813|3814|3813|3812.5|3812|1
1622210200000|2021-05-28 13:56:40||3813.5||3813.5||3813.5||3813|0
1622210210000|2021-05-28 13:56:50|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3813.5|464
1622210220000|2021-05-28 13:57:00|3815|3814.5|3814.5|3814|3815.5|3815|3814.5|3814|2964
1622210230000|2021-05-28 13:57:10|3815||3814.5||3815||3814.5||0
1622210240000|2021-05-28 13:57:20|3814|3813.5|3814.5|3813.5|3815|3814|3813.5|3812.5|1048
1622210250000|2021-05-28 13:57:30|3814||3814||3814||3814||52
1622210260000|2021-05-28 13:57:40|3813.5|3813|3814.5|3813.5|3814.5|3814|3813.5|3813|796
1622210270000|2021-05-28 13:57:50|3815|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3814|21
1622210280000|2021-05-28 13:58:00||3815||3815||3815||3815|0
1622210290000|2021-05-28 13:58:10|||||||||65
1622210300000|2021-05-28 13:58:20|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|751
1622210320000|2021-05-28 13:58:40|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|522
1622210330000|2021-05-28 13:58:50||3815||3815.5||3815.5||3815|437
1622210340000|2021-05-28 13:59:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|1155
1622210350000|2021-05-28 13:59:10|3816|3815|3815.5|3815|3816|3815|3815.5|3815|10
1622210360000|2021-05-28 13:59:20|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815|2548
1622210370000|2021-05-28 13:59:30||3815.5||3816||3816||3815.5|0
1622210390000|2021-05-28 13:59:50|3816|3815.5|3817|3816|3817|3816|3816|3815.5|3039
1622210400000|2021-05-28 14:00:00||3816.5||3816.5||3816.5||3816.5|500
1622210410000|2021-05-28 14:00:10|3817.5|3816|3817.5|3817|3817.5|3817|3817.5|3816|272
1622210420000|2021-05-28 14:00:20|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|862
1622210430000|2021-05-28 14:00:30|3818|3817.5|3817|3816|3818|3817.5|3817|3816|657
1622210440000|2021-05-28 14:00:40|3816.5|3815.5|3816.5|3816|3817.5|3816.5|3816|3815.5|1439
1622210450000|2021-05-28 14:00:50|3817||3817||3817||3817||0
1622210460000|2021-05-28 14:01:00|3816.5|3815.5|3815.5|3815|3816.5|3815.5|3815.5|3815|1997
1622210470000|2021-05-28 14:01:10|3815|3814.5|3813.5|3812.5|3815|3814.5|3813.5|3812.5|1930
1622210480000|2021-05-28 14:01:20|3813|3812|3814.5|3814|3814.5|3814|3812.5|3811.5|607
1622210490000|2021-05-28 14:01:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|150
1622210500000|2021-05-28 14:01:40|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|507
1622210510000|2021-05-28 14:01:50|3816.5|3815|3816.5|3816|3816.5|3816|3816.5|3815|324
1622210520000|2021-05-28 14:02:00|3817|3815.5|3817|3816|3818|3817|3816.5|3815.5|1101
1622210530000|2021-05-28 14:02:10|3817.5|3816.5|3818|3817|3818|3817.5|3817|3816|78
1622210540000|2021-05-28 14:02:20|3817.5|3817.5|3818|3817|3818|3817.5|3817.5|3817|0
1622210550000|2021-05-28 14:02:30|3817.5|3817.5|3817.5|3816.5|3817.5|3817.5|3817|3816.5|599
1622210560000|2021-05-28 14:02:40|3817|3816|3816|3815|3817|3816|3815.5|3814.5|1365
1622210570000|2021-05-28 14:02:50|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|228
1622210580000|2021-05-28 14:03:00|3816.5|3816|3817|3816|3817|3816|3816.5|3816|1088
1622210590000|2021-05-28 14:03:10|3816.5|3815.5|3816|3815|3816.5|3815.5|3815.5|3815|402
1622210600000|2021-05-28 14:03:20|3816.5|3815.5|3816.5|3816|3817|3816.5|3816.5|3815.5|8
1622210610000|2021-05-28 14:03:30|3817|3816.5|3817.5|3817|3818|3817|3816.5|3816.5|54
1622210620000|2021-05-28 14:03:40|3818|3817.5|3818|3817|3818|3817.5|3817.5|3817|92
1622210630000|2021-05-28 14:03:50|3817.5|3817.5|3818|3817|3818|3817.5|3817.5|3817|864
1622210640000|2021-05-28 14:04:00|3817.5|3816.5|3816|3815|3817.5|3816.5|3815.5|3814.5|1896
1622210650000|2021-05-28 14:04:10|3815.5||3816||3816||3815.5||200
1622210660000|2021-05-28 14:04:20|3815.5|3814.5|3816|3815.5|3816.5|3815.5|3815|3814|890
1622210670000|2021-05-28 14:04:30|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|416
1622210680000|2021-05-28 14:04:40|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3815|337
1622210690000|2021-05-28 14:04:50||3814.5||3815||3815||3814.5|0
1622210700000|2021-05-28 14:05:00|3816|3815.5|3815.5|3815|3816.5|3815.5|3815.5|3815|726
1622210710000|2021-05-28 14:05:10|3816|3815.5|3816.5|3815.5|3817|3816|3816|3815.5|1040
1622210720000|2021-05-28 14:05:20||3816||3816||3816||3816|2
1622210730000|2021-05-28 14:05:30|3816|3815.5|3815.5|3815|3816|3815.5|3815|3814.5|995
1622210740000|2021-05-28 14:05:40|3815|3814.5|3813|3812.5|3815|3814.5|3813|3812.5|2181
1622210750000|2021-05-28 14:05:50|3812.5|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3812|263
1622210760000|2021-05-28 14:06:00|3814|3813|3813.5|3812.5|3814|3813.5|3813|3812|214
1622210770000|2021-05-28 14:06:10|3813|3812|3812.5|3811.5|3813.5|3812.5|3812|3811.5|692
1622210780000|2021-05-28 14:06:20|3812|3811|3811.5|3811|3812|3811|3811|3810.5|50
1622210790000|2021-05-28 14:06:30|3811|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|0
1622210800000|2021-05-28 14:06:40|3812|3811.5|3812|3811|3812|3811.5|3811.5|3811|712
1622210810000|2021-05-28 14:06:50|3812.5|3811.5|3812|3811.5|3812.5|3812|3811|3810.5|1332
1622210820000|2021-05-28 14:07:00|3812.5|3811|3812.5|3812|3812.5|3812|3812.5|3811|0
1622210830000|2021-05-28 14:07:10|3813|3812.5|3813.5|3812.5|3814|3813|3813|3812|472
1622210840000|2021-05-28 14:07:20|3814|3813|3813|3812.5|3814|3813.5|3813|3812.5|535
1622210850000|2021-05-28 14:07:30|3812.5|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3812|1030
1622210860000|2021-05-28 14:07:40|3814|3813|3813|3812|3814|3813|3812.5|3812|48
1622210870000|2021-05-28 14:07:50|3812.5|3812.5|3813|3812|3813.5|3812.5|3812.5|3812|0
1622210880000|2021-05-28 14:08:00|3812.5|3812.5|3812|3811|3813|3812.5|3811.5|3811|1218
1622210890000|2021-05-28 14:08:10|3812.5|3811.5|3813.5|3812.5|3814|3813|3812|3811.5|1489
1622210900000|2021-05-28 14:08:20|3813||3813.5||3813.5||3813||125
1622210910000|2021-05-28 14:08:30|3813|3813|3813|3812|3813.5|3813|3812.5|3812|3680
1622210920000|2021-05-28 14:08:40|3812.5||3812.5||3813||3812.5||21
1622210930000|2021-05-28 14:08:50|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|494
1622210940000|2021-05-28 14:09:00|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|464
1622210960000|2021-05-28 14:09:20|3813|3812.5|3812.5|3811.5|3813|3812.5|3812|3811.5|688
1622210970000|2021-05-28 14:09:30|3812|3811|3811.5|3811|3812|3811|3811.5|3810.5|311
1622210980000|2021-05-28 14:09:40|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|0
1622210990000|2021-05-28 14:09:50|3811.5|3811|3813|3812|3813|3812.5|3811.5|3810.5|794
1622211000000|2021-05-28 14:10:00|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|200
1622211010000|2021-05-28 14:10:10|3812.5|3812|3812.5|3811.5|3813|3812|3812|3811.5|248
1622211020000|2021-05-28 14:10:20|3812|3812|3812.5|3812|3813|3812|3812|3812|675
1622211030000|2021-05-28 14:10:30|3813|3812.5|3812.5|3812|3813.5|3813|3812.5|3812|493
1622211040000|2021-05-28 14:10:40|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|644
1622211050000|2021-05-28 14:10:50|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|408
1622211060000|2021-05-28 14:11:00|3812.5|3812|3812.5|3812|3813|3812.5|3812.5|3812|1800
1622211070000|2021-05-28 14:11:10|3813|3811.5|3813|3812|3813|3812.5|3812.5|3811.5|509
1622211080000|2021-05-28 14:11:20|3812.5||3812.5||3812.5||3812.5||3
1622211090000|2021-05-28 14:11:30|3812|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|880
1622211100000|2021-05-28 14:11:40|3811|3810|3811|3810.5|3811|3810.5|3810.5|3810|0
1622211110000|2021-05-28 14:11:50|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|339
1622211120000|2021-05-28 14:12:00|3810.5|3810|3810.5|3810|3811|3810.5|3810.5|3810|381
1622211130000|2021-05-28 14:12:10|3811||3811||3811||3811||191
1622211140000|2021-05-28 14:12:20|3810.5|3810.5|3811|3810.5|3811.5|3811|3810.5|3810.5|366
1622211150000|2021-05-28 14:12:30|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|1276
1622211160000|2021-05-28 14:12:40|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3811|625
1622211170000|2021-05-28 14:12:50|3811.5|3811|3811|3810.5|3812|3811|3811|3810.5|890
1622211180000|2021-05-28 14:13:00|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|22
1622211190000|2021-05-28 14:13:10|3811|3811|3811.5|3811|3811.5|3811|3811|3811|13
1622211200000|2021-05-28 14:13:20|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|847
1622211210000|2021-05-28 14:13:30|3811.5|3811|3811.5|3811|3812|3811|3811.5|3811|325
1622211220000|2021-05-28 14:13:40|3811|3810.5|3811|3810.5|3811|3811|3811|3810.5|123
1622211230000|2021-05-28 14:13:50|3811.5||3811||3811.5||3811||841
1622211240000|2021-05-28 14:14:00|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|651
1622211250000|2021-05-28 14:14:10|3810|3809.5|3810.5|3810|3811|3810|3809.5|3809|2138
1622211260000|2021-05-28 14:14:20|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|1069
1622211270000|2021-05-28 14:14:30|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|173
1622211280000|2021-05-28 14:14:40|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|92
1622211290000|2021-05-28 14:14:50|3809|3808.5|3810|3809.5|3810|3809.5|3809|3808.5|2300
1622211300000|2021-05-28 14:15:00|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|1187
1622211310000|2021-05-28 14:15:10|3810.5|3810|3810.5|3810|3811|3810.5|3810.5|3810|1079
1622211320000|2021-05-28 14:15:20|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|366
1622211330000|2021-05-28 14:15:30|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809|577
1622211340000|2021-05-28 14:15:40|3809.5|3809|3810|3809|3810|3809.5|3809.5|3808.5|577
1622211350000|2021-05-28 14:15:50|3809.5||3809.5||3810||3809.5||0
1622211360000|2021-05-28 14:16:00|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|377
1622211370000|2021-05-28 14:16:10|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|1468
1622211380000|2021-05-28 14:16:20|3808.5|3808|3808.5|3807.5|3808.5|3808.5|3807.5|3807|1498
1622211390000|2021-05-28 14:16:30|3808|3807|3807.5|3806.5|3808|3807|3807|3806.5|278
1622211400000|2021-05-28 14:16:40||3807||3807||3807||3807|0
1622211410000|2021-05-28 14:16:50|3808|3807.5|3808|3807.5|3808.5|3807.5|3808|3807.5|1638
1622211420000|2021-05-28 14:17:00|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3807|629
1622211430000|2021-05-28 14:17:10|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3807.5|271
1622211440000|2021-05-28 14:17:20|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|387
1622211450000|2021-05-28 14:17:30||3808||3808||3808||3808|0
1622211460000|2021-05-28 14:17:40|3809|3808.5|3809|3808.5|3809|3808.5|3808.5|3808.5|2156
1622211490000|2021-05-28 14:18:10|3809.5|3809|3809|3808.5|3810|3809.5|3809|3808.5|3532
1622211500000|2021-05-28 14:18:20|3808.5|3808|3809|3808|3809|3808.5|3808.5|3807.5|79
1622211510000|2021-05-28 14:18:30|3808.5|3807.5|3808.5|3808|3809|3808|3808|3807.5|65
1622211520000|2021-05-28 14:18:40|3808|3807.5|3807.5|3806.5|3808|3807.5|3807|3806.5|743
1622211530000|2021-05-28 14:18:50|3807|3806|3807|3806|3807|3806.5|3806.5|3806|752
1622211540000|2021-05-28 14:19:00|3806.5|3806.5|3806|3805|3806.5|3806.5|3805.5|3805|412
1622211550000|2021-05-28 14:19:10|3805.5|3805.5|3806|3805.5|3806|3805.5|3805.5|3805|122
1622211560000|2021-05-28 14:19:20|3805.5|3805|3806.5|3806|3806.5|3806|3805.5|3805|432
1622211570000|2021-05-28 14:19:30|3807|3806.5|3807|3806|3807|3806.5|3807|3806|100
1622211580000|2021-05-28 14:19:40|3806.5|3805.5|3806.5|3806|3806.5|3806|3806.5|3805.5|8
1622211590000|2021-05-28 14:19:50|3806|3805.5|3806|3805.5|3806|3805.5|3805.5|3805|156
1622211600000|2021-05-28 14:20:00|||||||||200
1622211610000|2021-05-28 14:20:10|3805.5|3805|3805|3804.5|3805.5|3805|3805|3804.5|2281
1622211620000|2021-05-28 14:20:20|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3804.5|272
1622211630000|2021-05-28 14:20:30|3805|3804.5|3805.5|3804.5|3805.5|3805|3805|3804.5|1278
1622211640000|2021-05-28 14:20:40|3805|3804|3805.5|3805|3805.5|3805|3804.5|3804|846
1622211650000|2021-05-28 14:20:50|3806|3805.5|3807|3806.5|3807|3806.5|3806|3805.5|2448
1622211660000|2021-05-28 14:21:00|3807.5|3807|3807.5|3806.5|3807.5|3807|3807|3806.5|313
1622211670000|2021-05-28 14:21:10|3807|3807|3807.5|3807|3807.5|3807|3807|3807|0
1622211690000|2021-05-28 14:21:30|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|572
1622211700000|2021-05-28 14:21:40|3807.5|3807|3807.5|3806.5|3807.5|3807|3807|3806.5|191
1622211710000|2021-05-28 14:21:50|3808|3807|3808.5|3808|3808.5|3808|3808|3807|724
1622211730000|2021-05-28 14:22:10|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|605
1622211740000|2021-05-28 14:22:20|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808|1515
1622211750000|2021-05-28 14:22:30||3809||3809||3809||3808.5|50
1622211760000|2021-05-28 14:22:40|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|243
1622211770000|2021-05-28 14:22:50|3808.5|3808|3809|3808|3809|3808|3808|3807.5|1278
1622211780000|2021-05-28 14:23:00|3808.5|3808.5|3808.5|3807.5|3808.5|3808.5|3808|3807.5|734
1622211790000|2021-05-28 14:23:10|3808|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|350
1622211800000|2021-05-28 14:23:20|3808||3808||3808||3808||21
1622211810000|2021-05-28 14:23:30|3808.5|3808|3809|3808|3809|3808|3808.5|3807.5|1196
1622211820000|2021-05-28 14:23:40||3808.5||3808.5||3808.5||3808.5|0
1622211830000|2021-05-28 14:23:50|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|814
1622211840000|2021-05-28 14:24:00|3809||3808.5||3809||3808.5||0
1622211850000|2021-05-28 14:24:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808|30
1622211860000|2021-05-28 14:24:20|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|222
1622211870000|2021-05-28 14:24:30|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|1028
1622211880000|2021-05-28 14:24:40|||||||||77
1622211890000|2021-05-28 14:24:50|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|511
1622211900000|2021-05-28 14:25:00|3809|3808.5|3809|3808.5|3810|3809.5|3809|3808.5|762
1622211910000|2021-05-28 14:25:10|3809.5|3809|3809.5|3809|3810|3809|3809|3808.5|265
1622211920000|2021-05-28 14:25:20|3810|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|0
1622211940000|2021-05-28 14:25:40|3810.5|3810|3809.5|3809|3810.5|3810|3809.5|3809|1728
1622211950000|2021-05-28 14:25:50|3810|3809.5|3809.5|3808.5|3810|3809.5|3809|3808.5|1425
1622211960000|2021-05-28 14:26:00|3810|3809|3810|3809.5|3810|3809.5|3810|3808.5|754
1622211970000|2021-05-28 14:26:10|3810.5|3809|3810.5|3810|3811|3810|3810.5|3809|371
1622211980000|2021-05-28 14:26:20|3810|3809.5|3810|3809.5|3810.5|3810|3810|3809.5|124
1622211990000|2021-05-28 14:26:30|3809.5|3809|3809.5|3809|3810|3809|3809|3808.5|226
1622212000000|2021-05-28 14:26:40|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|265
1622212010000|2021-05-28 14:26:50|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|477
1622212020000|2021-05-28 14:27:00|3809.5|3809|3809.5|3808.5|3809.5|3809|3809|3808.5|298
1622212030000|2021-05-28 14:27:10|3809|3809|3809|3808.5|3809|3809|3809|3808.5|347
1622212040000|2021-05-28 14:27:20|3808.5|3808|3809|3808|3809|3808.5|3808.5|3808|1267
1622212050000|2021-05-28 14:27:30|3808.5||3808.5||3808.5||3808.5||0
1622212060000|2021-05-28 14:27:40|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|0
1622212070000|2021-05-28 14:27:50|||||||||604
1622212080000|2021-05-28 14:28:00|||||||||43
1622212090000|2021-05-28 14:28:10|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|1113
1622212100000|2021-05-28 14:28:20|3810.5|3810|3809.5|3809|3810.5|3810|3809.5|3809|2253
1622212110000|2021-05-28 14:28:30|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|132
1622212120000|2021-05-28 14:28:40|||||||||5
1622212140000|2021-05-28 14:29:00|3810|3809.5|3809.5|3808.5|3810|3809.5|3809|3808.5|2054
1622212150000|2021-05-28 14:29:10||3809||3809||3809||3809|0
1622212170000|2021-05-28 14:29:30|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|384
1622212180000|2021-05-28 14:29:40|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|395
1622212190000|2021-05-28 14:29:50|3809.5||3809||3809.5||3809||277
1622212200000|2021-05-28 14:30:00|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|663
1622212210000|2021-05-28 14:30:10|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|2700
1622212220000|2021-05-28 14:30:20|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|816
1622212230000|2021-05-28 14:30:30|||||||||97
1622212240000|2021-05-28 14:30:40|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|1524
1622212250000|2021-05-28 14:30:50|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808.5|1566
1622212260000|2021-05-28 14:31:00|3809|3809|3809.5|3809|3810|3809.5|3809|3808.5|1911
1622212270000|2021-05-28 14:31:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|76
1622212280000|2021-05-28 14:31:20|3808.5|3808|3809|3808|3809|3808|3808.5|3808|81
1622212290000|2021-05-28 14:31:30|3809.5|3808.5|3809.5|3809|3809.5|3809|3809.5|3808.5|523
1622212310000|2021-05-28 14:31:50|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|323
1622212340000|2021-05-28 14:32:20|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|781
1622212350000|2021-05-28 14:32:30|||||||||171
1622212370000|2021-05-28 14:32:50|3811||3810.5||3811||3810.5||0
1622212380000|2021-05-28 14:33:00|3810|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|328
1622212410000|2021-05-28 14:33:30|3809.5|3809|3809.5|3809|3809.5|3809|3809|3808.5|964
1622212420000|2021-05-28 14:33:40|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|1326
1622212440000|2021-05-28 14:34:00|||||||||30
1622212450000|2021-05-28 14:34:10|3809.5|3809|3809.5|3809|3810|3809|3809.5|3809|1265
1622212460000|2021-05-28 14:34:20|||||||||1038
1622212470000|2021-05-28 14:34:30|3810|3809.5|3811|3810.5|3811|3810.5|3810|3809.5|6389
1622212480000|2021-05-28 14:34:40||3810||3810.5||3810.5||3810|20
1622212490000|2021-05-28 14:34:50|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3810|484
1622212500000|2021-05-28 14:35:00|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|672
1622212510000|2021-05-28 14:35:10|3812|3811|3812|3811.5|3812|3811.5|3812|3811|467
1622212520000|2021-05-28 14:35:20|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|879
1622212530000|2021-05-28 14:35:30|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|260
1622212540000|2021-05-28 14:35:40|||||||||236
1622212550000|2021-05-28 14:35:50|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|992
1622212560000|2021-05-28 14:36:00|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|318
1622212570000|2021-05-28 14:36:10|3811|3809.5|3810.5|3810|3811|3810|3810|3809|5350
1622212580000|2021-05-28 14:36:20|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|137
1622212590000|2021-05-28 14:36:30||3810||3810||3810||3810|0
1622212600000|2021-05-28 14:36:40|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|290
1622212610000|2021-05-28 14:36:50|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|1468
1622212620000|2021-05-28 14:37:00|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|2927
1622212630000|2021-05-28 14:37:10|3810||3809.5||3810||3809.5||0
1622212640000|2021-05-28 14:37:20|3810|3808.5|3808|3807.5|3810|3808.5|3808|3807.5|1466
1622212660000|2021-05-28 14:37:40|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3806.5|218
1622212670000|2021-05-28 14:37:50|3807|3806.5|3806.5|3806|3807|3806.5|3806|3805.5|2087
1622212680000|2021-05-28 14:38:00|3806|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|757
1622212700000|2021-05-28 14:38:20|3807|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|547
1622212710000|2021-05-28 14:38:30||3805.5||3806||3806||3805.5|954
1622212720000|2021-05-28 14:38:40|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|783
1622212730000|2021-05-28 14:38:50|||||||||5
1622212740000|2021-05-28 14:39:00||3806.5||3807||3807||3806.5|0
1622212750000|2021-05-28 14:39:10|3808|3807.5|3808|3807.5|3808.5|3807.5|3808|3807.5|518
1622212760000|2021-05-28 14:39:20|3808.5|3807|3807.5|3807|3808.5|3807|3807|3806.5|3483
1622212770000|2021-05-28 14:39:30|3808|3807.5|3807.5|3807|3808.5|3807.5|3807.5|3807|436
1622212780000|2021-05-28 14:39:40|3808||3808||3808||3808||420
1622212790000|2021-05-28 14:39:50|3807.5|3807.5|3808.5|3808|3808.5|3808|3807.5|3807.5|1113
1622212810000|2021-05-28 14:40:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|917
1622212840000|2021-05-28 14:40:40|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|1134
1622212850000|2021-05-28 14:40:50|3810.5|3809.5|3810|3809.5|3811|3810.5|3810|3809.5|2594
1622212860000|2021-05-28 14:41:00|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|470
1622212870000|2021-05-28 14:41:10|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|190
1622212880000|2021-05-28 14:41:20|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|1154
1622212900000|2021-05-28 14:41:40|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|88
1622212910000|2021-05-28 14:41:50|||||||||123
1622212920000|2021-05-28 14:42:00|||||||||56
1622212930000|2021-05-28 14:42:10|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|1058
1622212940000|2021-05-28 14:42:20|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|672
1622212950000|2021-05-28 14:42:30|3809.5||3809.5||3810||3809.5||16
1622212960000|2021-05-28 14:42:40|3810|3808.5|3809.5|3809|3810|3809|3809|3808.5|82
1622212970000|2021-05-28 14:42:50|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|131
1622212980000|2021-05-28 14:43:00|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|232
1622212990000|2021-05-28 14:43:10|3810|3809.5|3810|3809.5|3810.5|3810|3810|3809.5|1420
1622213000000|2021-05-28 14:43:20|3809.5|3809|3809.5|3809|3810|3809.5|3809.5|3809|460
1622213010000|2021-05-28 14:43:30|3810||3810||3810||3810||0
1622213020000|2021-05-28 14:43:40|3810.5|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|272
1622213030000|2021-05-28 14:43:50|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|108
1622213040000|2021-05-28 14:44:00|3810|3810|3810|3809|3810.5|3810|3810|3809|1374
1622213050000|2021-05-28 14:44:10|3809.5|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|0
1622213060000|2021-05-28 14:44:20|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|521
1622213070000|2021-05-28 14:44:30|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809|276
1622213080000|2021-05-28 14:44:40|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|68
1622213100000|2021-05-28 14:45:00|||||||||7
1622213110000|2021-05-28 14:45:10|||||||||41
1622213120000|2021-05-28 14:45:20|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|636
1622213130000|2021-05-28 14:45:30|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|148
1622213140000|2021-05-28 14:45:40|||||||||26
1622213150000|2021-05-28 14:45:50|||||||||532
1622213160000|2021-05-28 14:46:00|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|292
1622213190000|2021-05-28 14:46:30|3810.5|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|2270
1622213200000|2021-05-28 14:46:40||3810||3810||3810||3810|22
1622213210000|2021-05-28 14:46:50|3810|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|544
1622213240000|2021-05-28 14:47:20|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|752
1622213250000|2021-05-28 14:47:30|||||||||195
1622213260000|2021-05-28 14:47:40|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|212
1622213280000|2021-05-28 14:48:00|3810.5|3810|3810.5|3809.5|3810.5|3810|3810.5|3809.5|116
1622213290000|2021-05-28 14:48:10|3810||3810||3810||3810||0
1622213300000|2021-05-28 14:48:20|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|458
1622213330000|2021-05-28 14:48:50|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|1006
1622213340000|2021-05-28 14:49:00|3809.5|3809|3809.5|3809|3810|3809.5|3809.5|3809|607
1622213350000|2021-05-28 14:49:10|3810|3809.5|3810|3809|3810|3809.5|3810|3809|174
1622213360000|2021-05-28 14:49:20|3810.5|3809.5|3810.5|3810|3810.5|3810|3810.5|3809|768
1622213370000|2021-05-28 14:49:30|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|481
1622213380000|2021-05-28 14:49:40|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|564
1622213390000|2021-05-28 14:49:50|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|1458
1622213400000|2021-05-28 14:50:00|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|429
1622213410000|2021-05-28 14:50:10|3810.5|3810|3810.5|3809.5|3810.5|3810|3810.5|3809.5|481
1622213420000|2021-05-28 14:50:20|3810|3810|3808.5|3808|3810.5|3810|3808|3807.5|3274
1622213430000|2021-05-28 14:50:30|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|604
1622213450000|2021-05-28 14:50:50|3808.5|3808|3809|3808|3809|3808|3808.5|3808|160
1622213460000|2021-05-28 14:51:00||3808.5||3808.5||3808.5||3808.5|0
1622213470000|2021-05-28 14:51:10|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|436
1622213490000|2021-05-28 14:51:30|3808|3807.5|3807.5|3807|3808|3807.5|3807.5|3807|1253
1622213500000|2021-05-28 14:51:40|3808|3807.5|3808|3807|3808|3807.5|3807.5|3807|823
1622213510000|2021-05-28 14:51:50||3807.5||3807.5||3807.5||3807|650
1622213520000|2021-05-28 14:52:00|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|1387
1622213530000|2021-05-28 14:52:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|677
1622213540000|2021-05-28 14:52:20|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|189
1622213550000|2021-05-28 14:52:30|||||||||229
1622213560000|2021-05-28 14:52:40|||||||||427
1622213580000|2021-05-28 14:53:00|3809|3808.5|3809|3808|3809|3808.5|3808.5|3808|772
1622213590000|2021-05-28 14:53:10|||||||||30
1622213600000|2021-05-28 14:53:20||3808.5||3808.5||3808.5||3808.5|125
1622213610000|2021-05-28 14:53:30|||||||||329
1622213620000|2021-05-28 14:53:40|||||||||150
1622213640000|2021-05-28 14:54:00|||||||||800
1622213650000|2021-05-28 14:54:10|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|780
1622213660000|2021-05-28 14:54:20|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|339
1622213670000|2021-05-28 14:54:30|||||||||26
1622213680000|2021-05-28 14:54:40|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|262
1622213690000|2021-05-28 14:54:50|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|673
1622213700000|2021-05-28 14:55:00|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|660
1622213710000|2021-05-28 14:55:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|388
1622213720000|2021-05-28 14:55:20|||||||||299
1622213730000|2021-05-28 14:55:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|230
1622213740000|2021-05-28 14:55:40|3809.5|3808.5|3809.5|3809|3809.5|3809|3809.5|3808.5|1421
1622213750000|2021-05-28 14:55:50|3810||3809.5||3810||3809.5||0
1622213760000|2021-05-28 14:56:00|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|30
1622213770000|2021-05-28 14:56:10|3809.5||3809.5||3809.5||3809.5||0
1622213780000|2021-05-28 14:56:20||3809||3809||3809||3808.5|0
1622213800000|2021-05-28 14:56:40|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|992
1622213820000|2021-05-28 14:57:00|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|1346
1622213830000|2021-05-28 14:57:10|3809.5|3808|3808.5|3808|3809.5|3808|3808.5|3808|795
1622213840000|2021-05-28 14:57:20|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|761
1622213870000|2021-05-28 14:57:50|||||||||1463
1622213880000|2021-05-28 14:58:00|||||||||100
1622213890000|2021-05-28 14:58:10|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|107
1622213900000|2021-05-28 14:58:20|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|1400
1622213910000|2021-05-28 14:58:30|||||||||8
1622213920000|2021-05-28 14:58:40|||||||||397
1622213930000|2021-05-28 14:58:50|3808.5|3808|3808|3807.5|3808.5|3808|3808|3807.5|806
1622213940000|2021-05-28 14:59:00|3808.5|3808|3808|3807.5|3808.5|3808|3808|3807.5|717
1622213950000|2021-05-28 14:59:10|||||||||100
1622213960000|2021-05-28 14:59:20|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|100
1622213970000|2021-05-28 14:59:30|||||||||432
1622213980000|2021-05-28 14:59:40|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|286
1622214000000|2021-05-28 15:00:00|3807.5|3807|3807.5|3807|3807.5|3807|3807|3806|2135
1622214010000|2021-05-28 15:00:10|||||||||42
1622214020000|2021-05-28 15:00:20|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|674
1622214030000|2021-05-28 15:00:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|570
1622214040000|2021-05-28 15:00:40||3808.5||3808.5||3808.5||3808.5|0
1622214050000|2021-05-28 15:00:50|3808.5|3808|3809|3808|3809|3808|3808.5|3808|1207
1622214060000|2021-05-28 15:01:00||3808.5||3808.5||3808.5||3808.5|0
1622214070000|2021-05-28 15:01:10|3809.5|3809|3808.5|3808|3809.5|3809|3808.5|3808|2858
1622214080000|2021-05-28 15:01:20|||||||||391
1622214090000|2021-05-28 15:01:30|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|600
1622214110000|2021-05-28 15:01:50|3808.5|3808|3808.5|3808|3808.5|3808.5|3808.5|3808|505
1622214120000|2021-05-28 15:02:00|3809|3808.5|3809|3808.5|3809.5|3809|3808.5|3808|3027
1622214130000|2021-05-28 15:02:10|3809.5|3809|3810.5|3809.5|3810.5|3810|3809|3809|1848
1622214140000|2021-05-28 15:02:20|3810|3809|3810|3809.5|3810.5|3809.5|3809.5|3809|220
1622214150000|2021-05-28 15:02:30|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|150
1622214160000|2021-05-28 15:02:40|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|748
1622214170000|2021-05-28 15:02:50|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|586
1622214180000|2021-05-28 15:03:00|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3810|836
1622214190000|2021-05-28 15:03:10|||||||||244
1622214200000|2021-05-28 15:03:20|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809|2517
1622214210000|2021-05-28 15:03:30||3809||3809.5||3809.5||3809|13
1622214220000|2021-05-28 15:03:40|||||||||645
1622214230000|2021-05-28 15:03:50|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|650
1622214240000|2021-05-28 15:04:00|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|772
1622214250000|2021-05-28 15:04:10|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3809.5|2837
1622214260000|2021-05-28 15:04:20|3810|3809.5|3810|3809.5|3810|3810|3810|3809.5|2558
1622214270000|2021-05-28 15:04:30|3810.5|3810|3811.5|3811|3812|3811|3810.5|3809.5|1732
1622214280000|2021-05-28 15:04:40|3811|3810.5|3811|3810.5|3811|3810.5|3810.5|3810|556
1622214290000|2021-05-28 15:04:50|3811.5||3811.5||3811.5||3811||18
1622214300000|2021-05-28 15:05:00||3811||3811||3811||3811|0
1622214310000|2021-05-28 15:05:10|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|691
1622214330000|2021-05-28 15:05:30|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|1001
1622214340000|2021-05-28 15:05:40|||||||||102
1622214350000|2021-05-28 15:05:50|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|866
1622214360000|2021-05-28 15:06:00|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|732
1622214380000|2021-05-28 15:06:20|3810.5|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|1242
1622214390000|2021-05-28 15:06:30|3810|3809.5|3810|3809.5|3810|3809.5|3809.5|3809|2050
1622214410000|2021-05-28 15:06:50|3810.5|3810|3811|3810|3811|3810.5|3810.5|3810|3366
1622214420000|2021-05-28 15:07:00|||||||||10
1622214440000|2021-05-28 15:07:20|||||||||1
1622214450000|2021-05-28 15:07:30|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3810.5|1323
1622214460000|2021-05-28 15:07:40|3810.5|3810|3811|3810|3811|3810.5|3810.5|3810|868
1622214470000|2021-05-28 15:07:50|3811.5|3810.5|3811.5|3811|3812|3811.5|3811.5|3810.5|5360
1622214480000|2021-05-28 15:08:00|3811|3810.5|3811|3810.5|3811|3810.5|3810.5|3810|1652
1622214490000|2021-05-28 15:08:10|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|2233
1622214500000|2021-05-28 15:08:20|3811|3811|3811.5|3811|3811.5|3811|3811|3811|640
1622214510000|2021-05-28 15:08:30|3812.5|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|4645
1622214520000|2021-05-28 15:08:40|3813|3812|3813|3812|3813|3812.5|3812|3811.5|2343
1622214530000|2021-05-28 15:08:50|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|1787
1622214540000|2021-05-28 15:09:00|3813.5|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|4029
1622214550000|2021-05-28 15:09:10|3813|3813|3813|3812.5|3813.5|3813|3813|3812.5|2148
1622214560000|2021-05-28 15:09:20|3813.5|3813|3813.5|3812.5|3814|3813.5|3813|3812.5|3433
1622214570000|2021-05-28 15:09:30|3814|3813|3814.5|3813.5|3814.5|3814|3814|3812.5|2418
1622214580000|2021-05-28 15:09:40|3814||3814.5||3814.5||3814||0
1622214590000|2021-05-28 15:09:50|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|4040
1622214600000|2021-05-28 15:10:00|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|2010
1622214610000|2021-05-28 15:10:10|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|373
1622214620000|2021-05-28 15:10:20|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|827
1622214630000|2021-05-28 15:10:30|3815|3814.5|3814.5|3814|3815.5|3815|3814.5|3814|2638
1622214640000|2021-05-28 15:10:40|3815||3814.5||3815||3814.5||0
1622214660000|2021-05-28 15:11:00|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|1205
1622214670000|2021-05-28 15:11:10|3813|3812.5|3813|3812.5|3813.5|3813|3813|3812.5|418
1622214680000|2021-05-28 15:11:20|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|1209
1622214690000|2021-05-28 15:11:30|3813.5|3813|3813.5|3813|3813.5|3813|3813|3812.5|419
1622214700000|2021-05-28 15:11:40|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|576
1622214720000|2021-05-28 15:12:00|||||||||20
1622214730000|2021-05-28 15:12:10|||||||||52
1622214740000|2021-05-28 15:12:20|||||||||42
1622214750000|2021-05-28 15:12:30|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|1764
1622214760000|2021-05-28 15:12:40|3812|3811.5|3812|3811.5|3812.5|3812|3812|3811.5|2456
1622214770000|2021-05-28 15:12:50|3811.5|3811|3811.5|3810.5|3811.5|3811|3811.5|3810.5|1760
1622214780000|2021-05-28 15:13:00|3811|3811|3811|3810.5|3811|3811|3811|3810.5|24
1622214790000|2021-05-28 15:13:10|3810.5|3810|3811|3810|3811|3810.5|3810.5|3810|523
1622214800000|2021-05-28 15:13:20|3810.5|3810.5|3810.5|3810|3810.5|3810.5|3810.5|3810|120
1622214810000|2021-05-28 15:13:30|3811||3810.5||3811||3810.5||8
1622214820000|2021-05-28 15:13:40|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|1121
1622214830000|2021-05-28 15:13:50|3811.5|3811|3811.5|3811|3812.5|3811.5|3811.5|3811|5100
1622214840000|2021-05-28 15:14:00|||||||||639
1622214850000|2021-05-28 15:14:10||3810.5||3810.5||3810.5||3810.5|442
1622214860000|2021-05-28 15:14:20|3811||3811||3811||3811||0
1622214880000|2021-05-28 15:14:40|||||||||296
1622214890000|2021-05-28 15:14:50|||||||||257
1622214900000|2021-05-28 15:15:00|3810.5|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3810|1494
1622214910000|2021-05-28 15:15:10|3811|3810|3811|3810|3811.5|3810.5|3810.5|3809.5|90
1622214920000|2021-05-28 15:15:20|3811.5|3810.5|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|292
1622214930000|2021-05-28 15:15:30|3812|3810.5|3811.5|3810.5|3812.5|3811.5|3811.5|3810.5|0
1622214940000|2021-05-28 15:15:40|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|0
1622214950000|2021-05-28 15:15:50|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|0
1622214960000|2021-05-28 15:16:00|3812|3811|3811.5|3810.5|3812|3811|3811|3810|280
1622214970000|2021-05-28 15:16:10|3811|3810|3811|3810|3811|3810|3810.5|3809.5|21
1622214980000|2021-05-28 15:16:20|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|0
1622214990000|2021-05-28 15:16:30|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|28
1622215000000|2021-05-28 15:16:40|3811|3810|3811|3810|3811|3810|3811|3810|0
1622215010000|2021-05-28 15:16:50|3810.5|3809.5|3810.5|3809.5|3811|3810|3810.5|3809.5|0
1622215020000|2021-05-28 15:17:00|3811|3810|3810.5|3809.5|3811|3810|3810|3809|76
1622215030000|2021-05-28 15:17:10|3811|3810|3811|3810|3811|3810|3810.5|3809.5|0
1622215040000|2021-05-28 15:17:20|3810.5|3809.5|3810|3809|3811|3810|3810|3809|160
1622215050000|2021-05-28 15:17:30|3810.5|3809.5|3809.5|3808.5|3810.5|3809.5|3809.5|3808.5|158
1622215060000|2021-05-28 15:17:40|3810|3809|3810|3809|3810.5|3809.5|3809.5|3808.5|0
1622215070000|2021-05-28 15:17:50|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|0
1622215080000|2021-05-28 15:18:00|3810|3809|3810|3809|3810.5|3809.5|3810|3809|75
1622215090000|2021-05-28 15:18:10|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|101
1622215100000|2021-05-28 15:18:20|3811|3810|3811|3810|3811|3810|3810.5|3809.5|0
1622215110000|2021-05-28 15:18:30|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|47
1622215120000|2021-05-28 15:18:40|3811|3810|3811|3810|3811.5|3810.5|3811|3810|0
1622215130000|2021-05-28 15:18:50|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|68
1622215140000|2021-05-28 15:19:00|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|0
1622215150000|2021-05-28 15:19:10|3810.5|3809.5|3810.5|3809.5|3811|3810|3810.5|3809.5|0
1622215160000|2021-05-28 15:19:20|3811|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|125
1622215170000|2021-05-28 15:19:30|3811|3810|3811.5|3810.5|3812|3811|3811|3810|0
1622215180000|2021-05-28 15:19:40|3812|3811|3811|3810|3812|3811|3810.5|3809.5|22
1622215190000|2021-05-28 15:19:50|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|0
1622215200000|2021-05-28 15:20:00|3811|3810|3811|3810|3811.5|3810.5|3811|3810|330
1622215210000|2021-05-28 15:20:10|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|0
1622215220000|2021-05-28 15:20:20|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|0
1622215230000|2021-05-28 15:20:30|3810.5|3809.5|3811.5|3810|3811.5|3810|3810|3809|19
1622215240000|2021-05-28 15:20:40|3811|3809.5|3810.5|3809|3811|3810|3810.5|3809|30
1622215250000|2021-05-28 15:20:50|3811|3809.5|3810|3809|3811|3809.5|3810|3809|0
1622215260000|2021-05-28 15:21:00|3810.5|3809.5|3810.5|3809|3811|3810|3810|3809|0
1622215270000|2021-05-28 15:21:10|3811|3810|3811|3809.5|3811.5|3810|3810.5|3809.5|139
1622215280000|2021-05-28 15:21:20|3811.5|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|0
1622215290000|2021-05-28 15:21:30|3811|3810|3811.5|3810.5|3812|3811|3811|3809.5|152
1622215300000|2021-05-28 15:21:40|3812|3811|3812|3811|3812.5|3811.5|3811.5|3810.5|79
1622215310000|2021-05-28 15:21:50|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1622215320000|2021-05-28 15:22:00|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|277
1622215330000|2021-05-28 15:22:10|3812|3811|3812.5|3811.5|3813|3812|3812|3811|276
1622215340000|2021-05-28 15:22:20|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|45
1622215350000|2021-05-28 15:22:30|3812|3811|3812|3811|3812|3811|3811.5|3810.5|142
1622215360000|2021-05-28 15:22:40|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|0
1622215370000|2021-05-28 15:22:50|3812.5|3810.5|3813|3812|3813|3812|3812|3810.5|329
1622215380000|2021-05-28 15:23:00|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|95
1622215390000|2021-05-28 15:23:10|3812.5|3811|3812|3811|3812.5|3811.5|3812|3810.5|142
1622215400000|2021-05-28 15:23:20|3813|3811.5|3812.5|3811|3813|3811.5|3812|3811|100
1622215410000|2021-05-28 15:23:30|3813|3811.5|3813|3812|3813|3812|3812.5|3811.5|10
1622215420000|2021-05-28 15:23:40|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|0
1622215430000|2021-05-28 15:23:50|3812.5|3811.5|3812|3811|3813|3812|3812|3811|130
1622215440000|2021-05-28 15:24:00|3812.5|3811.5|3813|3811.5|3813|3811.5|3812.5|3811.5|0
1622215450000|2021-05-28 15:24:10|3812.5|3811|3813|3812|3813|3812|3812|3811|0
1622215460000|2021-05-28 15:24:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1622215470000|2021-05-28 15:24:30|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|40
1622215480000|2021-05-28 15:24:40|3813|3812|3812|3811|3813|3812|3812|3811|142
1622215490000|2021-05-28 15:24:50|3812.5|3811.5|3812.5|3811|3813|3811.5|3812|3811|0
1622215500000|2021-05-28 15:25:00|3813|3811.5|3812|3810.5|3813|3811.5|3811|3810|362
1622215510000|2021-05-28 15:25:10|3811.5|3810|3811|3810|3812|3811|3811|3810|76
1622215520000|2021-05-28 15:25:20|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810|86
1622215530000|2021-05-28 15:25:30|3811|3810|3811|3810|3811.5|3810.5|3810.5|3809.5|72
1622215540000|2021-05-28 15:25:40|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|0
1622215550000|2021-05-28 15:25:50|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|258
1622215560000|2021-05-28 15:26:00|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810.5|3809.5|0
1622215570000|2021-05-28 15:26:10|3811.5|3810|3810.5|3809.5|3811.5|3810.5|3810.5|3809.5|100
1622215580000|2021-05-28 15:26:20|3811|3809|3811|3810|3811|3810|3810.5|3809|0
1622215590000|2021-05-28 15:26:30|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|0
1622215600000|2021-05-28 15:26:40|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808.5|142
1622215610000|2021-05-28 15:26:50|3810|3809.5|3810|3809|3810.5|3809.5|3809.5|3809|0
1622215620000|2021-05-28 15:27:00|3810.5|3809.5|3809|3808|3810.5|3809.5|3809|3808|58
1622215630000|2021-05-28 15:27:10|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|0
1622215640000|2021-05-28 15:27:20|3810|3808.5|3809.5|3808.5|3810|3808.5|3809|3808|0
1622215650000|2021-05-28 15:27:30|3810|3809|3810|3809|3810|3809|3809.5|3808.5|0
1622215660000|2021-05-28 15:27:40|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808.5|2991
1622215670000|2021-05-28 15:27:50|3810|3809|3809.5|3808|3810|3809|3809.5|3808|54
1622215680000|2021-05-28 15:28:00|3810|3808.5|3809|3808|3810|3808.5|3808.5|3807.5|237
1622215690000|2021-05-28 15:28:10|3808.5|3807.5|3808.5|3807.5|3809|3808|3808.5|3807.5|0
1622215700000|2021-05-28 15:28:20|3809|3808|3809|3808|3809|3808|3808|3807|341
1622215710000|2021-05-28 15:28:30|3808.5|3807.5|3808.5|3807|3809|3808|3808.5|3807|151
1622215720000|2021-05-28 15:28:40|3809|3807.5|3809|3808|3809|3808|3808.5|3807|135
1622215730000|2021-05-28 15:28:50|3809.5|3807.5|3809.5|3808.5|3809.5|3808.5|3809|3807.5|13
1622215740000|2021-05-28 15:29:00|3809|3808|3809|3808|3809|3808|3808|3807|557
1622215750000|2021-05-28 15:29:10|3808.5|3807.5|3809.5|3808|3809.5|3808|3807.5|3806.5|200
1622215760000|2021-05-28 15:29:20|3808.5|3807.5|3809.5|3808.5|3810|3809|3808.5|3807.5|300
1622215770000|2021-05-28 15:29:30|3810|3809|3810|3808.5|3810|3809|3809|3808|430
1622215780000|2021-05-28 15:29:40|3810.5|3809|3810.5|3809.5|3811|3809.5|3810|3808.5|235
1622215790000|2021-05-28 15:29:50|3811|3809|3810.5|3809|3811|3809|3809.5|3808.5|347
1622444400000|2021-05-31 07:00:00|3820|3819|3819.5|3816|3820|3819|3819.5|3816|54999
1622444410000|2021-05-31 07:00:10|3820|3816.5|3814.5|3811.5|3820|3816.5|3814.5|3811.5|5234
1622444420000|2021-05-31 07:00:20|3815|3812|3815.5|3813.5|3816|3813.5|3815|3812|453
1622444430000|2021-05-31 07:00:30|||||||||7992
1622444450000|2021-05-31 07:00:50|3815|3813|3815|3813|3815|3813|3815|3813|150
1622444460000|2021-05-31 07:01:00|3815.5|3814.5|3815|3813|3815.5|3814.5|3815|3813|28
1622444480000|2021-05-31 07:01:20|3814.5|3812.5|3813.5|3812|3814.5|3813|3813.5|3812|23
1622444490000|2021-05-31 07:01:30|||||||||311
1622444500000|2021-05-31 07:01:40|||||||||25
1622444510000|2021-05-31 07:01:50|3813||3813.5||3813.5||3813||0
1622444520000|2021-05-31 07:02:00|3813|3811|3809.5|3807.5|3813|3811|3809|3807|3644
1622444530000|2021-05-31 07:02:10|3810|3808|3810.5|3808.5|3811.5|3809.5|3810|3808|686
1622444540000|2021-05-31 07:02:20|3810|3807.5|3809|3807.5|3810|3807.5|3809|3807|283
1622444550000|2021-05-31 07:02:30|3808.5|3807|3808.5|3807|3808.5|3807|3808.5|3807|3
1622444570000|2021-05-31 07:02:50|3809|3807.5|3808.5|3807|3809|3807.5|3808.5|3807|160
1622444580000|2021-05-31 07:03:00|3808|3806.5|3809|3807.5|3809|3807.5|3807.5|3806.5|262
1622444590000|2021-05-31 07:03:10|||||||||100
1622444600000|2021-05-31 07:03:20|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|3
1622444610000|2021-05-31 07:03:30|3809|3808.5|3810|3808.5|3810|3808.5|3809|3808.5|479
1622444620000|2021-05-31 07:03:40|3809.5|3808|3811.5|3809.5|3812.5|3809.5|3809|3808|378
1622444630000|2021-05-31 07:03:50|3811||3811.5||3811.5||3811||6
1622444640000|2021-05-31 07:04:00|3811|3809|3811|3809|3811|3809|3811|3809|179
1622444650000|2021-05-31 07:04:10|3810.5|3808.5|3807.5|3806|3810.5|3809|3807.5|3806|4960
1622444660000|2021-05-31 07:04:20|3808|3806.5|3808|3806.5|3808|3806.5|3808|3806.5|150
1622444670000|2021-05-31 07:04:30|||||||||135
1622444690000|2021-05-31 07:04:50|3809|3807|3808|3806|3809|3807.5|3808|3806|289
1622444700000|2021-05-31 07:05:00|3807.5|3805|3806.5|3805|3807.5|3805|3806.5|3805|108
1622444710000|2021-05-31 07:05:10||3805.5||3805||3805.5||3805|0
1622444720000|2021-05-31 07:05:20|3807|3805.5|3807.5|3805.5|3807.5|3806|3807|3805.5|417
1622444730000|2021-05-31 07:05:30|3807||3807.5||3807.5||3807||0
1622444750000|2021-05-31 07:05:50|3807|3805|3807|3805.5|3807|3805.5|3807|3805|0
1622444760000|2021-05-31 07:06:00|3806.5|3805|3807|3805|3807|3805.5|3806.5|3805|1
1622444770000|2021-05-31 07:06:10|3806.5|3804.5|3805|3804|3806.5|3804.5|3805|3804|899
1622444780000|2021-05-31 07:06:20|3806|3804.5|3808|3806.5|3808|3806.5|3805.5|3804|627
1622444790000|2021-05-31 07:06:30|3809|3807|3809|3807|3809|3807|3809|3807|0
1622444800000|2021-05-31 07:06:40|3807.5|3806.5|3807|3805.5|3808|3806.5|3807|3805.5|252
1622444820000|2021-05-31 07:07:00||3805||3804.5||3805||3804.5|0
1622444830000|2021-05-31 07:07:10|3806.5||3806||3806.5||3806||22
1622444840000|2021-05-31 07:07:20|||||||||61
1622444850000|2021-05-31 07:07:30|3806.5|3805|3807|3805.5|3807|3805.5|3806.5|3805|0
1622444860000|2021-05-31 07:07:40|3808|3807|3807|3805.5|3808|3807|3807|3805.5|300
1622444870000|2021-05-31 07:07:50|3806.5|3804.5|3806|3804.5|3806.5|3806|3806|3804.5|1150
1622444880000|2021-05-31 07:08:00|3806.5|3805.5|3806.5|3804.5|3807|3805.5|3806|3804.5|420
1622444890000|2021-05-31 07:08:10|3806|3805|3806.5|3804.5|3806.5|3805.5|3806|3804.5|50
1622444900000|2021-05-31 07:08:20|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|143
1622444910000|2021-05-31 07:08:30|3807||3807||3807.5||3807||457
1622444920000|2021-05-31 07:08:40|3807.5|3806|3807.5|3806.5|3807.5|3806.5|3807.5|3806|260
1622444930000|2021-05-31 07:08:50|3808|3806|3807.5|3805.5|3808|3806|3807.5|3805.5|104
1622444940000|2021-05-31 07:09:00|3808|3806|3808|3807|3808|3807|3808|3806|1160
1622444950000|2021-05-31 07:09:10|3808.5|3807.5|3808|3807|3809|3807.5|3808|3807|353
1622444960000|2021-05-31 07:09:20|3807.5|3806.5|3806.5|3805.5|3807.5|3806.5|3806|3804.5|268
1622444980000|2021-05-31 07:09:40|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|0
1622444990000|2021-05-31 07:09:50|3806|3805|3806|3805|3806|3805|3806|3805|90
1622445000000|2021-05-31 07:10:00||3804.5||3805||3805||3804.5|0
1622445020000|2021-05-31 07:10:20|3806.5|3806|3806|3805|3806.5|3806|3806|3805|2309
1622445050000|2021-05-31 07:10:50|3805.5|3804.5|3806|3804.5|3806|3804.5|3805.5|3804.5|379
1622445060000|2021-05-31 07:11:00|3805.5|3805|3805.5|3804.5|3805.5|3805.5|3805.5|3804|620
1622445070000|2021-05-31 07:11:10|3806||3806||3806||3806||100
1622445080000|2021-05-31 07:11:20|3806.5|3805|3806.5|3805.5|3806.5|3805.5|3806.5|3805|1
1622445090000|2021-05-31 07:11:30|3806|3805|3806|3804.5|3806|3805|3806|3804.5|93
1622445110000|2021-05-31 07:11:50||3805||3805||3805||3805|337
1622445120000|2021-05-31 07:12:00|3805.5||3805.5||3805.5||3805.5||460
1622445140000|2021-05-31 07:12:20|3805|3804|3805|3804|3805|3804|3805|3804|1517
1622445150000|2021-05-31 07:12:30|3804.5|3803.5|3804.5|3804|3805|3804|3804|3803|1873
1622445160000|2021-05-31 07:12:40|3805||3805||3805||3805||79
1622445170000|2021-05-31 07:12:50|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804|517
1622445180000|2021-05-31 07:13:00|3805|3804|3805|3804|3805.5|3804|3805|3804|0
1622445200000|2021-05-31 07:13:20|3805.5|3804.5|3805|3804|3805.5|3804.5|3805|3804|443
1622445210000|2021-05-31 07:13:30|3804.5|3803.5|3805|3803.5|3805|3804|3804.5|3803.5|667
1622445220000|2021-05-31 07:13:40|3804.5|3804|3806.5|3805.5|3807|3805.5|3804.5|3803.5|1926
1622445230000|2021-05-31 07:13:50||3805||3805.5||3805.5||3805|3
1622445240000|2021-05-31 07:14:00|||||||||18
1622445260000|2021-05-31 07:14:20|3807|3806|3806.5|3805.5|3807.5|3806.5|3806.5|3805.5|327
1622445280000|2021-05-31 07:14:40|3807|3806|3807.5|3806|3807.5|3806|3807|3806|0
1622445290000|2021-05-31 07:14:50||3806.5||3806.5||3806.5||3806.5|500
1622445300000|2021-05-31 07:15:00|3807|3806|3807.5|3807|3808|3807|3806.5|3806|1649
1622445310000|2021-05-31 07:15:10|3808|3807.5|3808|3807|3808.5|3807.5|3808|3807|813
1622445320000|2021-05-31 07:15:20|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806|635
1622445330000|2021-05-31 07:15:30|3808||3808||3808||3808||0
1622445340000|2021-05-31 07:15:40|3807.5|3807|3808|3806.5|3808|3807.5|3807.5|3806.5|373
1622445350000|2021-05-31 07:15:50||3807||3807||3807||3807|0
1622445360000|2021-05-31 07:16:00|3808.5|3807.5|3807.5|3806.5|3808.5|3808|3807.5|3806.5|927
1622445370000|2021-05-31 07:16:10||3807||3806.5||3807||3806.5|13
1622445380000|2021-05-31 07:16:20|3808|3807|3808|3807|3808|3807|3808|3807|40
1622445390000|2021-05-31 07:16:30||3807.5||3807.5||3807.5||3807.5|2
1622445400000|2021-05-31 07:16:40|||||||||10
1622445410000|2021-05-31 07:16:50||3807||3807||3807||3807|59
1622445420000|2021-05-31 07:17:00|3808.5|3807.5|3807.5|3807|3809|3808.5|3807.5|3807|5536
1622445430000|2021-05-31 07:17:10|3806.5|3806|3807|3806.5|3807|3806.5|3806|3805.5|1906
1622445440000|2021-05-31 07:17:20|3807.5|3806|3806|3805|3807.5|3807|3806|3805|1785
1622445450000|2021-05-31 07:17:30|3805.5|3804.5|3805|3804.5|3806|3805.5|3804.5|3804|2768
1622445460000|2021-05-31 07:17:40|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3804|185
1622445470000|2021-05-31 07:17:50||3803.5||3803.5||3803.5||3803.5|598
1622445480000|2021-05-31 07:18:00|3804|3804|3804|3803.5|3804|3804|3804|3803.5|440
1622445490000|2021-05-31 07:18:10|3804.5|3804|3805|3804|3805|3804.5|3804.5|3804|681
1622445500000|2021-05-31 07:18:20|3805.5|3804.5|3807|3806|3807|3806|3805.5|3804.5|1187
1622445510000|2021-05-31 07:18:30|3806.5|3806.5|3806.5|3805.5|3806.5|3806.5|3806.5|3805.5|0
1622445520000|2021-05-31 07:18:40|3806|3806|3806|3805.5|3806.5|3806|3806|3805|530
1622445530000|2021-05-31 07:18:50|3806.5|3805|3806|3805.5|3806.5|3805.5|3806|3805|300
1622445540000|2021-05-31 07:19:00|3806.5|3805|3806|3805|3806.5|3805.5|3806|3805|510
1622445550000|2021-05-31 07:19:10|3806.5|3805.5|3805.5|3804.5|3806.5|3805.5|3805|3804|9291
1622445560000|2021-05-31 07:19:20|3806|3805|3806|3805|3806|3805|3806|3805|0
1622445570000|2021-05-31 07:19:30|3805.5|3804.5|3806|3805|3806|3805|3805.5|3804.5|173
1622445580000|2021-05-31 07:19:40|3806.5|3805.5|3806.5|3806|3806.5|3806|3806.5|3805.5|0
1622445590000|2021-05-31 07:19:50|3807||3807||3807||3806.5||546
1622445600000|2021-05-31 07:20:00|3806.5||3807||3807||3806.5||0
1622445610000|2021-05-31 07:20:10|3806.5|3806.5|3807|3806.5|3807|3806.5|3806.5|3806|20
1622445620000|2021-05-31 07:20:20|3807.5|3807|3807.5|3807|3808|3807|3807.5|3806.5|0
1622445630000|2021-05-31 07:20:30|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3807.5|3807.5|0
1622445640000|2021-05-31 07:20:40|3808|3808|3809|3808|3809|3808.5|3808|3808|760
1622445650000|2021-05-31 07:20:50|3808.5|3807.5|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|503
1622445660000|2021-05-31 07:21:00|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807|710
1622445670000|2021-05-31 07:21:10|3808.5|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|647
1622445680000|2021-05-31 07:21:20|3809|3808|3810|3809.5|3810.5|3810|3808.5|3808|6412
1622445690000|2021-05-31 07:21:30|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809|704
1622445700000|2021-05-31 07:21:40|||||||||2
1622445710000|2021-05-31 07:21:50|3810.5|3809|3811|3810.5|3811|3810.5|3810.5|3809|725
1622445720000|2021-05-31 07:22:00|3810.5|3810|3811|3810|3811|3810|3810.5|3810|0
1622445730000|2021-05-31 07:22:10|3810.5|3809.5|3809|3808|3810.5|3809.5|3809|3808|886
1622445740000|2021-05-31 07:22:20||3808.5||3808.5||3808.5||3808.5|0
1622445750000|2021-05-31 07:22:30|3809.5|3808|3809|3808.5|3809.5|3808.5|3809|3808|0
1622445760000|2021-05-31 07:22:40|3808.5|3808|3809|3808|3809|3808|3808.5|3808|13
1622445780000|2021-05-31 07:23:00|3808.5|3807.5|3808|3807.5|3808.5|3807.5|3808|3807.5|326
1622445790000|2021-05-31 07:23:10|3808.5|3808|3810.5|3810|3810.5|3810|3808.5|3808|10788
1622445800000|2021-05-31 07:23:20|3810|3809.5|3809.5|3808|3810|3809.5|3809.5|3808|786
1622445810000|2021-05-31 07:23:30|3810.5|3808.5|3810|3809|3810.5|3810|3809|3808.5|4793
1622445820000|2021-05-31 07:23:40|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|461
1622445830000|2021-05-31 07:23:50|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3809.5|1958
1622445840000|2021-05-31 07:24:00|3810|3809.5|3810|3809|3810|3810|3810|3809|3660
1622445850000|2021-05-31 07:24:10|||||||||58
1622445860000|2021-05-31 07:24:20|||||||||93
1622445870000|2021-05-31 07:24:30|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808|1740
1622445880000|2021-05-31 07:24:40|3809.5|3808|3809|3808.5|3809.5|3809|3809|3808|666
1622445890000|2021-05-31 07:24:50|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|808
1622445900000|2021-05-31 07:25:00|3809.5|3809|3809.5|3808.5|3809.5|3809|3809.5|3808.5|339
1622445910000|2021-05-31 07:25:10||3809||3808.5||3809||3808.5|100
1622445930000|2021-05-31 07:25:30|3809|3808|3809.5|3808.5|3809.5|3808.5|3808.5|3808|1628
1622445940000|2021-05-31 07:25:40||3809||3809||3809||3808.5|0
1622445960000|2021-05-31 07:26:00|3809|3808.5|3809|3808|3809.5|3809|3808.5|3808|894
1622445970000|2021-05-31 07:26:10||3807.5||3808||3808.5||3807.5|6
1622445980000|2021-05-31 07:26:20||3808.5||3808||3808.5||3808|0
1622446000000|2021-05-31 07:26:40|3808.5|3807.5|3808|3807.5|3808.5|3808|3808|3807.5|561
1622446010000|2021-05-31 07:26:50|3808.5|3808|3809|3808|3809|3808|3808.5|3808|83
1622446020000|2021-05-31 07:27:00||3808.5||3808.5||3808.5||3808.5|0
1622446030000|2021-05-31 07:27:10|3809.5|3809|3809|3808.5|3810|3809|3809|3808.5|634
1622446040000|2021-05-31 07:27:20|3808.5|3808|3809|3808.5|3809|3808.5|3808.5|3808|150
1622446050000|2021-05-31 07:27:30|3809.5|3809|3809.5|3808.5|3809.5|3809|3809.5|3808.5|0
1622446060000|2021-05-31 07:27:40|3810|3809|3810|3809.5|3810|3809.5|3809.5|3809|836
1622446070000|2021-05-31 07:27:50|3809.5|3809|3809|3808|3809.5|3809|3809|3808|1420
1622446080000|2021-05-31 07:28:00|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3
1622446090000|2021-05-31 07:28:10|3809|3808|3809|3808|3809|3808.5|3808.5|3808|401
1622446100000|2021-05-31 07:28:20|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3807|3806|15838
1622446110000|2021-05-31 07:28:30|3809||3809.5||3809.5||3809||3
1622446120000|2021-05-31 07:28:40|3810|3809|3809.5|3809|3810|3809.5|3809.5|3809|316
1622446130000|2021-05-31 07:28:50|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|335
1622446140000|2021-05-31 07:29:00|3810|3809.5|3810|3809.5|3811|3810|3810|3809.5|2134
1622446160000|2021-05-31 07:29:20|3810.5|3810|3811|3810|3811|3810|3810.5|3810|300
1622446170000|2021-05-31 07:29:30|3811.5|3810.5|3811|3810|3812|3811|3810|3809.5|2417
1622446180000|2021-05-31 07:29:40|3811.5|3810.5|3812|3811.5|3812|3811.5|3811.5|3810.5|0
1622446190000|2021-05-31 07:29:50|3811.5|3811|3811.5|3810.5|3811.5|3811|3811.5|3810.5|0
1622446210000|2021-05-31 07:30:10|3812|3811|3811.5|3811|3812|3811.5|3811.5|3811|150
1622446220000|2021-05-31 07:30:20|3812|3811.5|3812|3811.5|3812.5|3812|3812|3811.5|282
1622446230000|2021-05-31 07:30:30|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|300
1622446240000|2021-05-31 07:30:40|3810.5|3810|3811|3810|3811|3810|3810.5|3809.5|334
1622446250000|2021-05-31 07:30:50|3810.5|3809|3809.5|3808.5|3810.5|3809|3809|3808|1791
1622446260000|2021-05-31 07:31:00|3809|3808|3809|3808.5|3809.5|3809|3809|3808|302
1622446270000|2021-05-31 07:31:10|3809.5|3809|3810|3809|3810.5|3809.5|3809.5|3809|1566
1622446280000|2021-05-31 07:31:20|3809.5|3808.5|3810|3809|3810|3809|3809|3808.5|737
1622446290000|2021-05-31 07:31:30|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|0
1622446300000|2021-05-31 07:31:40|3810|3809|3809.5|3809|3810|3809|3809|3808.5|316
1622446310000|2021-05-31 07:31:50|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|234
1622446320000|2021-05-31 07:32:00|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|170
1622446360000|2021-05-31 07:32:40|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3809.5|3809|645
1622446370000|2021-05-31 07:32:50||3810||3810||3810||3809.5|285
1622446380000|2021-05-31 07:33:00|3811|3809.5|3811.5|3810.5|3811.5|3810.5|3811|3809.5|134
1622446390000|2021-05-31 07:33:10|3811|3810|3811|3810|3811|3810|3811|3810|0
1622446400000|2021-05-31 07:33:20|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|0
1622446410000|2021-05-31 07:33:30||3810||3810||3810||3810|0
1622446420000|2021-05-31 07:33:40|3811|3810.5|3811.5|3810.5|3812|3811|3811|3810.5|1519
1622446430000|2021-05-31 07:33:50|3811|3810|3811|3810.5|3811|3810.5|3811|3810|0
1622446440000|2021-05-31 07:34:00||3810||3810||3810.5||3810|374
1622446450000|2021-05-31 07:34:10|3811.5|3810.5|3812|3811|3812|3811|3811|3810|882
1622446460000|2021-05-31 07:34:20|3812.5||3812||3812.5||3812||0
1622446470000|2021-05-31 07:34:30|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1622446490000|2021-05-31 07:34:50|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1622446500000|2021-05-31 07:35:00|3812.5|3812|3812|3811|3812.5|3812|3811.5|3811|740
1622446510000|2021-05-31 07:35:10|3811.5|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|57
1622446520000|2021-05-31 07:35:20|3812|3811.5|3812|3811.5|3812|3811.5|3811.5|3811|592
1622446530000|2021-05-31 07:35:30|3812.5|3812|3813|3812|3813|3812|3812.5|3812|542
1622446540000|2021-05-31 07:35:40|3812.5|3812.5|3812.5|3811.5|3813.5|3812.5|3812.5|3811.5|315
1622446550000|2021-05-31 07:35:50|3812|3812|3812|3811|3812|3812|3812|3811|55
1622446560000|2021-05-31 07:36:00|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|220
1622446570000|2021-05-31 07:36:10|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|0
1622446580000|2021-05-31 07:36:20|3813||3813||3813||3813||7
1622446590000|2021-05-31 07:36:30|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|1
1622446600000|2021-05-31 07:36:40|3812|3811|3812|3811|3812|3811|3811.5|3811|222
1622446610000|2021-05-31 07:36:50|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1622446620000|2021-05-31 07:37:00|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|324
1622446630000|2021-05-31 07:37:10|3811.5|3811.5|3812|3811.5|3812|3811.5|3811.5|3811.5|134
1622446640000|2021-05-31 07:37:20|3811.5|3811|3812|3811|3812|3811.5|3811.5|3811|0
1622446650000|2021-05-31 07:37:30|3811.5|3811.5|3811.5|3811|3811.5|3811.5|3811.5|3811|92
1622446660000|2021-05-31 07:37:40|3812|3810.5|3812.5|3812|3812.5|3812|3811|3810.5|5485
1622446670000|2021-05-31 07:37:50|3813|3812.5|3813.5|3813|3814|3813.5|3813|3812.5|80
1622446680000|2021-05-31 07:38:00|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|200
1622446690000|2021-05-31 07:38:10||3813||3813||3813||3813|270
1622446700000|2021-05-31 07:38:20|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|270
1622446710000|2021-05-31 07:38:30|3814.5||3814||3814.5||3814||50
1622446720000|2021-05-31 07:38:40|3813.5|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|327
1622446730000|2021-05-31 07:38:50|3813|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|150
1622446740000|2021-05-31 07:39:00||3813||3813||3813||3813|0
1622446780000|2021-05-31 07:39:40|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|445
1622446790000|2021-05-31 07:39:50|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|464
1622446800000|2021-05-31 07:40:00||3813||3813||3813||3813|0
1622446810000|2021-05-31 07:40:10||3813.5||3813.5||3813.5||3813.5|0
1622446820000|2021-05-31 07:40:20|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|200
1622446830000|2021-05-31 07:40:30|3814|3813|3812.5|3811.5|3814|3813|3812|3811|4365
1622446840000|2021-05-31 07:40:40|3812|3812|3812.5|3812|3812.5|3812|3812|3812|186
1622446850000|2021-05-31 07:40:50|3813|3812.5|3812|3811.5|3813|3812.5|3812|3811.5|615
1622446880000|2021-05-31 07:41:20|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3810.5|99
1622446890000|2021-05-31 07:41:30|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|325
1622446900000|2021-05-31 07:41:40|3812|3812|3813|3812|3813|3812|3812|3811.5|265
1622446910000|2021-05-31 07:41:50|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|0
1622446920000|2021-05-31 07:42:00|3814|3813|3813|3812|3814|3813|3813|3812|0
1622446930000|2021-05-31 07:42:10||3812.5||3812.5||3812.5||3812.5|0
1622446940000|2021-05-31 07:42:20|||||||||6
1622446950000|2021-05-31 07:42:30|3813.5|3813|3813.5|3812.5|3814|3813|3813.5|3812.5|166
1622446960000|2021-05-31 07:42:40|3814|3813|3814|3813|3814|3813|3814|3813|35
1622446970000|2021-05-31 07:42:50||3812.5||3813||3813||3812.5|0
1622446980000|2021-05-31 07:43:00|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|360
1622446990000|2021-05-31 07:43:10|3814|3813|3814|3813.5|3814|3813.5|3814|3813|178
1622447000000|2021-05-31 07:43:20|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|504
1622447010000|2021-05-31 07:43:30|3814.5|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|100
1622447020000|2021-05-31 07:43:40|3814|3814|3814|3813.5|3814|3814|3814|3813.5|203
1622447030000|2021-05-31 07:43:50|3814.5|3814|3814.5|3814|3815|3814|3814.5|3814|498
1622447040000|2021-05-31 07:44:00|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|42
1622447050000|2021-05-31 07:44:10||3813.5||3814||3814||3813.5|50
1622447060000|2021-05-31 07:44:20|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|605
1622447070000|2021-05-31 07:44:30|3814.5|3814|3814.5|3814|3815|3814|3814.5|3813.5|350
1622447080000|2021-05-31 07:44:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|332
1622447100000|2021-05-31 07:45:00|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|94
1622447110000|2021-05-31 07:45:10||3814.5||3814.5||3814.5||3814.5|23
1622447120000|2021-05-31 07:45:20|3815.5|3815|3816|3815|3816|3815|3815.5|3815|2398
1622447140000|2021-05-31 07:45:40|3816.5|3815.5|3817|3816|3817|3816.5|3816.5|3815.5|417
1622447160000|2021-05-31 07:46:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|229
1622447170000|2021-05-31 07:46:10|3816||3816||3816||3816||953
1622447180000|2021-05-31 07:46:20|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3815.5|2200
1622447200000|2021-05-31 07:46:40|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|368
1622447210000|2021-05-31 07:46:50|3817|3816|3817|3816.5|3817|3816.5|3817|3816|633
1622447220000|2021-05-31 07:47:00|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|82
1622447230000|2021-05-31 07:47:10|3817|3815.5|3817|3816|3817|3816|3817|3815.5|18
1622447250000|2021-05-31 07:47:30||3816.5||3816.5||3816.5||3816.5|50
1622447260000|2021-05-31 07:47:40|3817.5|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|575
1622447270000|2021-05-31 07:47:50|3818|3817|3818|3817|3818.5|3817|3818|3817|0
1622447280000|2021-05-31 07:48:00|3817.5||3817.5||3817.5||3817.5||1
1622447290000|2021-05-31 07:48:10|3818|3817.5|3818.5|3817.5|3819|3818|3818|3817.5|2107
1622447300000|2021-05-31 07:48:20||3818||3817.5||3818||3817.5|372
1622447310000|2021-05-31 07:48:30|3818|3817|3817.5|3817|3818|3817|3817.5|3817|360
1622447320000|2021-05-31 07:48:40|3818||3818||3818||3818||0
1622447330000|2021-05-31 07:48:50|3817.5||3818||3818||3817.5||0
1622447340000|2021-05-31 07:49:00|3817.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3817|0
1622447350000|2021-05-31 07:49:10|3817.5||3817.5||3817.5||3817.5||0
1622447380000|2021-05-31 07:49:40|||||||||173
1622447400000|2021-05-31 07:50:00|3818|3817.5|3818.5|3818|3819|3818|3818|3817|452
1622447410000|2021-05-31 07:50:10|3819||3819||3819||3818.5||0
1622447420000|2021-05-31 07:50:20|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|536
1622447430000|2021-05-31 07:50:30|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|150
1622447440000|2021-05-31 07:50:40|3818|3817|3817.5|3816.5|3818|3817|3817|3816.5|1806
1622447450000|2021-05-31 07:50:50|3818|3817|3817.5|3816.5|3818|3817|3817|3816.5|466
1622447460000|2021-05-31 07:51:00|3817||3817||3817||3817||78
1622447470000|2021-05-31 07:51:10|3817.5|3817|3818|3817|3818|3817|3817.5|3817|185
1622447480000|2021-05-31 07:51:20|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|0
1622447490000|2021-05-31 07:51:30|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3817|23
1622447500000|2021-05-31 07:51:40|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|0
1622447510000|2021-05-31 07:51:50|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|524
1622447530000|2021-05-31 07:52:10|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|113
1622447540000|2021-05-31 07:52:20|3818.5|3818|3818.5|3818|3819|3818|3818.5|3818|179
1622447550000|2021-05-31 07:52:30||3817.5||3818||3818||3817.5|94
1622447560000|2021-05-31 07:52:40|3819|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|663
1622447570000|2021-05-31 07:52:50|3818.5|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|6066
1622447580000|2021-05-31 07:53:00|3817.5|3817|3817|3816|3817.5|3817.5|3817|3816|613
1622447590000|2021-05-31 07:53:10|3818.5|3816.5|3817|3816.5|3818.5|3817|3817|3816.5|6454
1622447600000|2021-05-31 07:53:20|3817.5|3817|3817|3816|3817.5|3817|3816.5|3816|1100
1622447610000|2021-05-31 07:53:30|3816.5||3816.5||3816.5||3816.5||0
1622447620000|2021-05-31 07:53:40|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|1937
1622447650000|2021-05-31 07:54:10|3817|3815.5|3816|3815|3817|3815.5|3815.5|3815|1904
1622447660000|2021-05-31 07:54:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|0
1622447670000|2021-05-31 07:54:30|3815|3814|3814.5|3813.5|3815|3814|3814|3813.5|591
1622447680000|2021-05-31 07:54:40|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|100
1622447690000|2021-05-31 07:54:50|3814||3814||3814||3814||2
1622447710000|2021-05-31 07:55:10|||||||||106
1622447720000|2021-05-31 07:55:20|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|320
1622447740000|2021-05-31 07:55:40|||||||||13
1622447760000|2021-05-31 07:56:00|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|650
1622447770000|2021-05-31 07:56:10|3814.5|3813|3814|3813|3814.5|3813|3814|3813|0
1622447790000|2021-05-31 07:56:30|3813.5||3813.5||3813.5||3813.5||0
1622447810000|2021-05-31 07:56:50|3814||3814||3814||3814||44
1622447820000|2021-05-31 07:57:00||3813.5||3813.5||3813.5||3813.5|2
1622447840000|2021-05-31 07:57:20|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|229
1622447850000|2021-05-31 07:57:30||3813||3813||3813||3813|355
1622447860000|2021-05-31 07:57:40|3814.5|3813.5|3814|3813|3814.5|3813.5|3814|3813|0
1622447870000|2021-05-31 07:57:50||3813.5||3813.5||3813.5||3813.5|3
1622447890000|2021-05-31 07:58:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|503
1622447900000|2021-05-31 07:58:20|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|4123
1622447920000|2021-05-31 07:58:40|3815|3814|3816|3815|3816.5|3815.5|3815|3814|872
1622447930000|2021-05-31 07:58:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|0
1622447940000|2021-05-31 07:59:00||3815||3814.5||3815||3814.5|80
1622447950000|2021-05-31 07:59:10||3815||3815||3815||3815|75
1622447960000|2021-05-31 07:59:20|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|100
1622447970000|2021-05-31 07:59:30|||||||||110
1622447980000|2021-05-31 07:59:40|||||||||760
1622447990000|2021-05-31 07:59:50|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|950
1622448000000|2021-05-31 08:00:00|3815|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|1115
1622448010000|2021-05-31 08:00:10||3814.5||3814.5||3814.5||3814.5|0
1622448020000|2021-05-31 08:00:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|396
1622448040000|2021-05-31 08:00:40|||||||||74
1622448050000|2021-05-31 08:00:50|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|420
1622448060000|2021-05-31 08:01:00|||||||||26
1622448070000|2021-05-31 08:01:10|3816|3814.5|3813|3812.5|3816|3814.5|3813|3812.5|4835
1622448080000|2021-05-31 08:01:20||3812||3812.5||3812.5||3812|0
1622448090000|2021-05-31 08:01:30|||||||||54
1622448100000|2021-05-31 08:01:40|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|479
1622448110000|2021-05-31 08:01:50|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|388
1622448120000|2021-05-31 08:02:00||3812||3812||3812.5||3812|5
1622448130000|2021-05-31 08:02:10|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|13
1622448150000|2021-05-31 08:02:30|3813.5|3813|3812.5|3812|3813.5|3813|3812.5|3812|205
1622448160000|2021-05-31 08:02:40|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|637
1622448170000|2021-05-31 08:02:50|3813||3813.5||3813.5||3813||50
1622448180000|2021-05-31 08:03:00||3813||3813||3813||3813|0
1622448190000|2021-05-31 08:03:10||3812.5||3812.5||3812.5||3812.5|0
1622448200000|2021-05-31 08:03:20||3813||3813||3813||3812.5|110
1622448210000|2021-05-31 08:03:30|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|12
1622448220000|2021-05-31 08:03:40|3814|3813.5|3814|3813|3814|3813.5|3814|3813|157
1622448230000|2021-05-31 08:03:50|3813.5|3813.5|3814|3813.5|3814|3813.5|3813.5|3813.5|23
1622448250000|2021-05-31 08:04:10|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|364
1622448260000|2021-05-31 08:04:20|3814.5||3814.5||3814.5||3814||177
1622448270000|2021-05-31 08:04:30|3814|3814|3814.5|3814|3814.5|3814|3814|3814|0
1622448280000|2021-05-31 08:04:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|92
1622448290000|2021-05-31 08:04:50|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3812.5|31
1622448300000|2021-05-31 08:05:00|3814|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|346
1622448310000|2021-05-31 08:05:10|3813.5|3813|3813.5|3813|3814|3813.5|3813|3812.5|1324
1622448320000|2021-05-31 08:05:20|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|411
1622448370000|2021-05-31 08:06:10|||||||||52
1622448380000|2021-05-31 08:06:20|||||||||3
1622448390000|2021-05-31 08:06:30|3814|3813.5|3813|3812.5|3814|3813.5|3813|3812.5|1868
1622448400000|2021-05-31 08:06:40|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|336
1622448420000|2021-05-31 08:07:00|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|999
1622448430000|2021-05-31 08:07:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|193
1622448440000|2021-05-31 08:07:20|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|59
1622448450000|2021-05-31 08:07:30|||||||||26
1622448490000|2021-05-31 08:08:10|3812.5|3812|3811.5|3811|3812.5|3812|3811.5|3811|801
1622448510000|2021-05-31 08:08:30|||||||||101
1622448520000|2021-05-31 08:08:40|||||||||8
1622448530000|2021-05-31 08:08:50|||||||||1
1622448560000|2021-05-31 08:09:20|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|326
1622448590000|2021-05-31 08:09:50|||||||||40
1622448600000|2021-05-31 08:10:00|3812|3811.5|3811.5|3811|3812|3811.5|3810.5|3810|3074
1622448610000|2021-05-31 08:10:10|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|471
1622448640000|2021-05-31 08:10:40|||||||||231
1622448650000|2021-05-31 08:10:50||3810.5||3810.5||3810.5||3810.5|878
1622448660000|2021-05-31 08:11:00|3811|3810|3811|3810.5|3812|3811.5|3811|3810|1267
1622448670000|2021-05-31 08:11:10|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|0
1622448680000|2021-05-31 08:11:20|3811|3810.5|3811|3810|3811|3810.5|3811|3810|500
1622448690000|2021-05-31 08:11:30|||||||||175
1622448700000|2021-05-31 08:11:40|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3810.5|293
1622448710000|2021-05-31 08:11:50|||||||||100
1622448730000|2021-05-31 08:12:10|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|2423
1622448740000|2021-05-31 08:12:20|||||||||312
1622448750000|2021-05-31 08:12:30||3809.5||3809.5||3809.5||3809.5|100
1622448770000|2021-05-31 08:12:50|3810|3810|3810|3809.5|3810|3810|3810|3809.5|576
1622448780000|2021-05-31 08:13:00|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|656
1622448790000|2021-05-31 08:13:10|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|94
1622448800000|2021-05-31 08:13:20|3810.5|3810|3811|3810|3811|3810|3810.5|3810|123
1622448810000|2021-05-31 08:13:30|3811.5|3810.5|3811|3810.5|3812|3811|3811|3810.5|763
1622448820000|2021-05-31 08:13:40|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|2498
1622448830000|2021-05-31 08:13:50|3810.5|3810|3811|3810.5|3811.5|3811|3810.5|3810|1028
1622448840000|2021-05-31 08:14:00|3811.5|3811|3812|3811|3812|3811.5|3811.5|3811|246
1622448850000|2021-05-31 08:14:10|3812.5|3811.5|3813|3812.5|3813.5|3812.5|3812.5|3811.5|754
1622448860000|2021-05-31 08:14:20|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|342
1622448870000|2021-05-31 08:14:30|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|1007
1622448880000|2021-05-31 08:14:40|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|915
1622448890000|2021-05-31 08:14:50|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|273
1622448920000|2021-05-31 08:15:20|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|1008
1622448930000|2021-05-31 08:15:30|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|1213
1622448950000|2021-05-31 08:15:50|3813|3812.5|3813.5|3812.5|3814|3813|3813|3812.5|7
1622448960000|2021-05-31 08:16:00|3813||3813||3813||3813||0
1622448970000|2021-05-31 08:16:10|3812.5|3812|3813.5|3812.5|3813.5|3813|3812.5|3812|2088
1622448980000|2021-05-31 08:16:20|3814|3813|3813.5|3812.5|3814|3813|3813.5|3812.5|0
1622449000000|2021-05-31 08:16:40|3814|3813|3814|3813.5|3814|3813.5|3814|3813|0
1622449010000|2021-05-31 08:16:50||3813||3813.5||3813.5||3813|0
1622449020000|2021-05-31 08:17:00|3814.5|3814|3815|3814|3815|3814|3814.5|3814|93
1622449040000|2021-05-31 08:17:20||3814.5||3814.5||3814.5||3814|262
1622449050000|2021-05-31 08:17:30|3814.5|3814|3814.5|3813.5|3815|3814|3814|3813.5|1394
1622449060000|2021-05-31 08:17:40||3814||3814||3814||3813.5|0
1622449070000|2021-05-31 08:17:50|3815|3813.5|3814|3813.5|3815|3813.5|3814|3813|409
1622449080000|2021-05-31 08:18:00||3813||3813.5||3813.5||3813|0
1622449090000|2021-05-31 08:18:10|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813.5|92
1622449100000|2021-05-31 08:18:20||3814||3814||3814||3814|0
1622449110000|2021-05-31 08:18:30|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|92
1622449120000|2021-05-31 08:18:40|3814||3814.5||3814.5||3814||196
1622449130000|2021-05-31 08:18:50|3814|3813|3813|3812|3814|3813|3813|3812|542
1622449140000|2021-05-31 08:19:00|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812|450
1622449150000|2021-05-31 08:19:10||3813||3812.5||3813||3812.5|6
1622449160000|2021-05-31 08:19:20|3813|3812|3813|3812|3813|3812|3812.5|3812|1119
1622449170000|2021-05-31 08:19:30||3812.5||3812.5||3812.5||3812.5|0
1622449180000|2021-05-31 08:19:40|3813.5||3813||3813.5||3813||140
1622449190000|2021-05-31 08:19:50|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3811.5|527
1622449200000|2021-05-31 08:20:00|3813||3813||3813||3813||311
1622449210000|2021-05-31 08:20:10||3812.5||3812||3812.5||3812|0
1622449220000|2021-05-31 08:20:20|3812.5||3812.5||3812.5||3812.5||0
1622449230000|2021-05-31 08:20:30|3812|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|238
1622449260000|2021-05-31 08:21:00|3811|3810|3810.5|3810|3811|3810|3810.5|3810|242
1622449270000|2021-05-31 08:21:10|3811|3810.5|3811.5|3810.5|3811.5|3811|3811|3810.5|261
1622449290000|2021-05-31 08:21:30|3811||3811.5||3811.5||3811||50
1622449300000|2021-05-31 08:21:40||3811||3811||3811||3811|193
1622449310000|2021-05-31 08:21:50||3810.5||3810.5||3810.5||3810.5|0
1622449330000|2021-05-31 08:22:10|||||||||100
1622449340000|2021-05-31 08:22:20|3811||3811||3811||3811||200
1622449350000|2021-05-31 08:22:30|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|392
1622449360000|2021-05-31 08:22:40|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|92
1622449370000|2021-05-31 08:22:50|3811|3810|3811|3810|3811|3810.5|3811|3810|787
1622449380000|2021-05-31 08:23:00|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|133
1622449390000|2021-05-31 08:23:10||3811||3811||3811||3811|350
1622449400000|2021-05-31 08:23:20||3810.5||3810.5||3810.5||3810.5|0
1622449420000|2021-05-31 08:23:40|3811|3810|3811|3810|3811|3810|3811|3810|770
1622449430000|2021-05-31 08:23:50||3810.5||3810.5||3810.5||3810.5|0
1622449440000|2021-05-31 08:24:00|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|1529
1622449450000|2021-05-31 08:24:10|3811||3811||3811||3811||0
1622449460000|2021-05-31 08:24:20|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3810.5|324
1622449480000|2021-05-31 08:24:40|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|60
1622449490000|2021-05-31 08:24:50|||||||||200
1622449500000|2021-05-31 08:25:00|||||||||200
1622449510000|2021-05-31 08:25:10|3810.5|3810|3809.5|3809|3810.5|3810|3809|3808.5|5612
1622449520000|2021-05-31 08:25:20|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|1581
1622449530000|2021-05-31 08:25:30||3810||3810||3810||3810|216
1622449540000|2021-05-31 08:25:40|3811|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|236
1622449550000|2021-05-31 08:25:50|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810|180
1622449560000|2021-05-31 08:26:00|||||||||3
1622449580000|2021-05-31 08:26:20|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|662
1622449590000|2021-05-31 08:26:30|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3808.5|316
1622449600000|2021-05-31 08:26:40|3810|3809.5|3810|3809|3810|3809.5|3809.5|3809|1812
1622449610000|2021-05-31 08:26:50||3809.5||3809.5||3809.5||3809.5|2
1622449620000|2021-05-31 08:27:00|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|1325
1622449630000|2021-05-31 08:27:10|3810.5|3810.5|3811.5|3810.5|3811.5|3811|3810|3810|11864
1622449640000|2021-05-31 08:27:20||3811||3811||3811||3811|0
1622449650000|2021-05-31 08:27:30|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|98
1622449660000|2021-05-31 08:27:40|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|661
1622449670000|2021-05-31 08:27:50|3810|3810|3810|3809.5|3810|3810|3810|3809.5|442
1622449680000|2021-05-31 08:28:00|3810.5||3810||3810.5||3810||163
1622449690000|2021-05-31 08:28:10|3810.5|3809|3809.5|3809|3810.5|3809|3809.5|3809|956
1622449700000|2021-05-31 08:28:20|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|96
1622449720000|2021-05-31 08:28:40|3810||3810.5||3810.5||3810||1623
1622449740000|2021-05-31 08:29:00|3811|3810.5|3810.5|3809.5|3811|3810.5|3810.5|3809.5|4462
1622449750000|2021-05-31 08:29:10|3810|3809|3810|3809.5|3810|3809.5|3809.5|3809|1227
1622449760000|2021-05-31 08:29:20||3809||3809||3809||3809|0
1622449780000|2021-05-31 08:29:40|3809.5|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|1449
1622449790000|2021-05-31 08:29:50||3808.5||3809||3809||3808.5|0
1622449800000|2021-05-31 08:30:00||3808.5||3809||3809||3808.5|0
1622449810000|2021-05-31 08:30:10||3808.5||3808.5||3808.5||3808.5|23
1622449820000|2021-05-31 08:30:20|3809|3808|3808.5|3808|3809|3808|3808.5|3808|1231
1622449830000|2021-05-31 08:30:30||3807.5||3808||3808||3807.5|3100
1622449840000|2021-05-31 08:30:40||3807.5||3808||3808||3807.5|2809
1622449860000|2021-05-31 08:31:00||3807.5||3808||3808||3807.5|20487
1622449870000|2021-05-31 08:31:10|3809|3807.5|3809|3808.5|3809|3808.5|3809|3807.5|2529
1622449890000|2021-05-31 08:31:30|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|368
1622449900000|2021-05-31 08:31:40|3808|3807.5|3807.5|3807|3808|3808|3807.5|3807|9428
1622449910000|2021-05-31 08:31:50|||||||||262
1622449920000|2021-05-31 08:32:00|3808||3808||3808||3808||270
1622449940000|2021-05-31 08:32:20|3807.5||3807.5||3807.5||3807.5||0
1622449950000|2021-05-31 08:32:30|3808|3807.5|3809|3808|3809|3808|3808|3807.5|872
1622449960000|2021-05-31 08:32:40|3808.5||3808.5||3809||3808.5||0
1622449970000|2021-05-31 08:32:50|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|96
1622449990000|2021-05-31 08:33:10|3808||3808||3808||3808||0
1622450010000|2021-05-31 08:33:30|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|92
1622450030000|2021-05-31 08:33:50|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|92
1622450050000|2021-05-31 08:34:10|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|790
1622450100000|2021-05-31 08:35:00|3809|3808.5|3808|3807.5|3809|3808.5|3808|3807.5|1787
1622450110000|2021-05-31 08:35:10||3807||3807.5||3807.5||3807|110
1622450120000|2021-05-31 08:35:20||3807||3807||3807||3807|0
1622450130000|2021-05-31 08:35:30|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806|1
1622450150000|2021-05-31 08:35:50|||||||||1000
1622450160000|2021-05-31 08:36:00|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|491
1622450170000|2021-05-31 08:36:10|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806|140
1622450180000|2021-05-31 08:36:20|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|2015
1622450190000|2021-05-31 08:36:30|||||||||15
1622450200000|2021-05-31 08:36:40|3806|3805.5|3806|3805.5|3806|3805.5|3805.5|3805|403
1622450210000|2021-05-31 08:36:50|3805.5|3805|3806|3805|3806|3805.5|3805.5|3805|150
1622450220000|2021-05-31 08:37:00|3806.5|3805.5|3806|3805.5|3806.5|3806|3806|3805.5|994
1622450230000|2021-05-31 08:37:10|3806.5||3806.5||3806.5||3806.5||0
1622450240000|2021-05-31 08:37:20||3806||3806||3806||3806|0
1622450250000|2021-05-31 08:37:30||3805.5||3805.5||3805.5||3805.5|0
1622450260000|2021-05-31 08:37:40|3806|3806|3806.5|3806|3806.5|3806|3806|3806|419
1622450270000|2021-05-31 08:37:50|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805.5|335
1622450280000|2021-05-31 08:38:00|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|866
1622450300000|2021-05-31 08:38:20|||||||||729
1622450320000|2021-05-31 08:38:40|||||||||113
1622450340000|2021-05-31 08:39:00|||||||||13
1622450350000|2021-05-31 08:39:10|||||||||75
1622450360000|2021-05-31 08:39:20|||||||||2
1622450370000|2021-05-31 08:39:30|||||||||45
1622450380000|2021-05-31 08:39:40|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|440
1622450390000|2021-05-31 08:39:50|||||||||1
1622450400000|2021-05-31 08:40:00|3806|3805.5|3806|3805.5|3806|3806|3806|3805.5|895
1622450410000|2021-05-31 08:40:10|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|93
1622450420000|2021-05-31 08:40:20|||||||||20
1622450430000|2021-05-31 08:40:30|||||||||6
1622450460000|2021-05-31 08:41:00|||||||||356
1622450470000|2021-05-31 08:41:10|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|411
1622450520000|2021-05-31 08:42:00|||||||||156
1622450530000|2021-05-31 08:42:10|||||||||600
1622450540000|2021-05-31 08:42:20|3806.5|3806|3806.5|3806|3807|3806|3806.5|3806|374
1622450560000|2021-05-31 08:42:40|3807|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|305
1622450570000|2021-05-31 08:42:50|||||||||314
1622450590000|2021-05-31 08:43:10|||||||||6
1622450600000|2021-05-31 08:43:20|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|720
1622450610000|2021-05-31 08:43:30|3807|3806.5|3807|3806|3807|3806.5|3806.5|3806|903
1622450620000|2021-05-31 08:43:40|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|271
1622450640000|2021-05-31 08:44:00|||||||||30
1622450650000|2021-05-31 08:44:10|3807||3807||3807||3807||202
1622450660000|2021-05-31 08:44:20|||||||||1153
1622450670000|2021-05-31 08:44:30|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|60
1622450680000|2021-05-31 08:44:40|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|94
1622450690000|2021-05-31 08:44:50|3807.5||3807.5||3807.5||3807.5||0
1622450700000|2021-05-31 08:45:00|3807||3807.5||3807.5||3807||7
1622450720000|2021-05-31 08:45:20||3807||3806.5||3807||3806.5|1
1622450730000|2021-05-31 08:45:30|3807|3807|3807|3806.5|3807|3807|3807|3806.5|200
1622450750000|2021-05-31 08:45:50|||||||||743
1622450780000|2021-05-31 08:46:20|||||||||10
1622450790000|2021-05-31 08:46:30|||||||||300
1622450810000|2021-05-31 08:46:50|||||||||115
1622450840000|2021-05-31 08:47:20|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|286
1622450860000|2021-05-31 08:47:40|||||||||200
1622450870000|2021-05-31 08:47:50|3807||3806.5||3807||3806.5||40
1622450880000|2021-05-31 08:48:00|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805.5|2062
1622450890000|2021-05-31 08:48:10|3806.5||3806||3806.5||3806||50
1622450910000|2021-05-31 08:48:30|||||||||5
1622450920000|2021-05-31 08:48:40|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|151
1622450940000|2021-05-31 08:49:00|||||||||206
1622450960000|2021-05-31 08:49:20||3806||3806.5||3806.5||3806|390
1622450970000|2021-05-31 08:49:30|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|347
1622450980000|2021-05-31 08:49:40|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|913
1622450990000|2021-05-31 08:49:50|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|808
1622451000000|2021-05-31 08:50:00|3808|3807.5|3808|3807.5|3808.5|3807.5|3808|3807.5|0
1622451020000|2021-05-31 08:50:20|||||||||27
1622451040000|2021-05-31 08:50:40|||||||||100
1622451050000|2021-05-31 08:50:50|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|0
1622451060000|2021-05-31 08:51:00||3806.5||3807||3807||3806.5|0
1622451070000|2021-05-31 08:51:10|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|189
1622451080000|2021-05-31 08:51:20|3809|3808.5|3810|3809.5|3810|3809.5|3809|3808.5|3616
1622451090000|2021-05-31 08:51:30|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|217
1622451100000|2021-05-31 08:51:40|3810||3810||3810||3810||0
1622451110000|2021-05-31 08:51:50|3810.5|3809.5|3809.5|3809|3810.5|3809.5|3809.5|3809|102
1622451120000|2021-05-31 08:52:00||3808.5||3809||3809||3808.5|131
1622451130000|2021-05-31 08:52:10||3808.5||3809||3809||3808.5|0
1622451140000|2021-05-31 08:52:20|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|80
1622451160000|2021-05-31 08:52:40||3809||3809||3809||3809|0
1622451170000|2021-05-31 08:52:50|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808|233
1622451220000|2021-05-31 08:53:40|||||||||1
1622451240000|2021-05-31 08:54:00|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|461
1622451250000|2021-05-31 08:54:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808|46
1622451260000|2021-05-31 08:54:20|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3808.5|312
1622451270000|2021-05-31 08:54:30|3810||3810||3810||3810||0
1622451280000|2021-05-31 08:54:40|3809.5||3809.5||3810||3809.5||0
1622451300000|2021-05-31 08:55:00|3810||3809.5||3810||3809.5||55
1622451320000|2021-05-31 08:55:20|||||||||1
1622451330000|2021-05-31 08:55:30|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|384
1622451340000|2021-05-31 08:55:40|||||||||3
1622451350000|2021-05-31 08:55:50|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|0
1622451370000|2021-05-31 08:56:10|3808.5|3808|3809|3808|3809|3808.5|3808.5|3807.5|7182
1622451380000|2021-05-31 08:56:20|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|0
1622451390000|2021-05-31 08:56:30|3809|3808|3809|3808|3809|3808|3809|3808|114
1622451400000|2021-05-31 08:56:40|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|0
1622451410000|2021-05-31 08:56:50|3809||3809||3809||3809||0
1622451420000|2021-05-31 08:57:00||3808||3808.5||3808.5||3808|447
1622451430000|2021-05-31 08:57:10|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|276
1622451440000|2021-05-31 08:57:20|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|0
1622451450000|2021-05-31 08:57:30|3809.5|3809|3810|3809|3810|3809|3809.5|3809|1016
1622451460000|2021-05-31 08:57:40|3809.5||3809.5||3809.5||3809.5||1
1622451480000|2021-05-31 08:58:00|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808|106
1622451490000|2021-05-31 08:58:10|3810|3809|3810|3809|3810|3809|3810|3809|1
1622451500000|2021-05-31 08:58:20||3809.5||3809.5||3809.5||3809.5|0
1622451510000|2021-05-31 08:58:30|3809.5|3809|3809.5|3809|3810|3809|3809.5|3809|2
1622451530000|2021-05-31 08:58:50|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808.5|456
1622451540000|2021-05-31 08:59:00|||||||||190
1622451550000|2021-05-31 08:59:10|3809||3809||3809.5||3809||2
1622451560000|2021-05-31 08:59:20|3808.5|3808|3809|3808.5|3809|3808.5|3808.5|3808|468
1622451580000|2021-05-31 08:59:40|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|563
1622451590000|2021-05-31 08:59:50|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|684
1622451600000|2021-05-31 09:00:00|3810|3809|3810|3809.5|3810|3809.5|3810|3809|180
1622451610000|2021-05-31 09:00:10|3810.5|3810|3810.5|3810|3811.5|3810.5|3810.5|3809.5|2739
1622451630000|2021-05-31 09:00:30||3809.5||3809.5||3809.5||3809.5|0
1622451640000|2021-05-31 09:00:40||3810||3810||3810||3810|111
1622451650000|2021-05-31 09:00:50||3809.5||3810||3810||3809.5|0
1622451660000|2021-05-31 09:01:00|3811|3809.5|3811|3810.5|3811.5|3811|3811|3809.5|1621
1622451670000|2021-05-31 09:01:10|3810.5|3810|3811|3810.5|3811.5|3810.5|3810.5|3810|840
1622451680000|2021-05-31 09:01:20|3811.5|3811|3811.5|3811|3811.5|3811|3811|3811|313
1622451690000|2021-05-31 09:01:30|||||||||30
1622451700000|2021-05-31 09:01:40|||||||||12
1622451710000|2021-05-31 09:01:50|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|108
1622451720000|2021-05-31 09:02:00|3812.5|3812|3812.5|3812|3813|3812|3812.5|3812|162
1622451730000|2021-05-31 09:02:10|3813||3812.5||3813||3812.5||722
1622451740000|2021-05-31 09:02:20|||||||||20
1622451750000|2021-05-31 09:02:30|3813||3812.5||3813||3812.5||0
1622451760000|2021-05-31 09:02:40|||||||||4
1622451780000|2021-05-31 09:03:00|3812|3811.5|3813|3812.5|3813|3812.5|3812|3811.5|579
1622451790000|2021-05-31 09:03:10|||||||||7
1622451800000|2021-05-31 09:03:20|3813.5|3813|3814|3813|3814|3813|3813.5|3813|31
1622451810000|2021-05-31 09:03:30|||||||||32
1622451820000|2021-05-31 09:03:40|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|0
1622451830000|2021-05-31 09:03:50|3813.5||3813.5||3813.5||3813.5||56
1622451840000|2021-05-31 09:04:00||3813||3813||3813||3813|0
1622451850000|2021-05-31 09:04:10|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|99
1622451860000|2021-05-31 09:04:20|3814.5||3814||3814.5||3814||0
1622451870000|2021-05-31 09:04:30|3814.5||3814.5||3814.5||3814.5||0
1622451880000|2021-05-31 09:04:40|3814||3814||3814||3814||552
1622451900000|2021-05-31 09:05:00|||||||||1
1622451910000|2021-05-31 09:05:10|||||||||52
1622451920000|2021-05-31 09:05:20|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|354
1622451930000|2021-05-31 09:05:30|3814.5|3814.5|3815|3814.5|3815.5|3815|3814.5|3814.5|185
1622451940000|2021-05-31 09:05:40|3815.5||3815||3815.5||3815||0
1622451950000|2021-05-31 09:05:50|3815.5||3815.5||3815.5||3815||0
1622451960000|2021-05-31 09:06:00|3815||3815||3815||3815||0
1622451980000|2021-05-31 09:06:20|||||||||45
1622451990000|2021-05-31 09:06:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|52
1622452040000|2021-05-31 09:07:20|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|92
1622452050000|2021-05-31 09:07:30||3815||3815||3815||3815|0
1622452080000|2021-05-31 09:08:00|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|3161
1622452090000|2021-05-31 09:08:10|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|92
1622452100000|2021-05-31 09:08:20|||||||||75
1622452110000|2021-05-31 09:08:30|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|310
1622452120000|2021-05-31 09:08:40|3817|3816.5|3817|3816.5|3817.5|3816.5|3817|3816|588
1622452130000|2021-05-31 09:08:50|3817.5|3817|3818|3817|3818|3817.5|3817|3816.5|1075
1622452140000|2021-05-31 09:09:00|3818.5|3817.5|3818|3817.5|3818.5|3818|3817.5|3817|231
1622452150000|2021-05-31 09:09:10|3818.5||3818.5||3818.5||3818.5||513
1622452160000|2021-05-31 09:09:20|3818|3817|3818|3817.5|3818.5|3817.5|3817.5|3817|746
1622452170000|2021-05-31 09:09:30|3818.5|3817|3817.5|3817|3818.5|3817|3817.5|3817|175
1622452180000|2021-05-31 09:09:40|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|92
1622452200000|2021-05-31 09:10:00|3817|3816.5|3817|3816|3817|3816.5|3816|3815.5|220
1622452210000|2021-05-31 09:10:10|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|126
1622452220000|2021-05-31 09:10:20||3815.5||3816||3816||3815.5|130
1622452250000|2021-05-31 09:10:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|300
1622452290000|2021-05-31 09:11:30|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|80
1622452300000|2021-05-31 09:11:40||3814.5||3815||3815||3814.5|0
1622452310000|2021-05-31 09:11:50|3815|3814.5|3813.5|3813|3815|3814.5|3813.5|3813|1128
1622452320000|2021-05-31 09:12:00|3813|3812.5|3813.5|3812.5|3814|3813.5|3813|3812|2113
1622452330000|2021-05-31 09:12:10|3814|3813|3814|3813|3814|3813|3813.5|3812.5|205
1622452340000|2021-05-31 09:12:20|3814.5|3813.5|3814|3813|3814.5|3814|3814|3813|1368
1622452350000|2021-05-31 09:12:30|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|352
1622452360000|2021-05-31 09:12:40|||||||||89
1622452370000|2021-05-31 09:12:50|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|385
1622452380000|2021-05-31 09:13:00|3812.5||3813||3813||3812.5||0
1622452390000|2021-05-31 09:13:10|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812.5|217
1622452400000|2021-05-31 09:13:20|3812.5|3812|3812|3811|3812.5|3812|3812|3811|263
1622452410000|2021-05-31 09:13:30|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|519
1622452420000|2021-05-31 09:13:40|3811.5|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|543
1622452430000|2021-05-31 09:13:50|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|92
1622452440000|2021-05-31 09:14:00|3811.5|3811|3811|3810.5|3812.5|3811.5|3811|3810.5|1650
1622452450000|2021-05-31 09:14:10|3810.5|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3810|688
1622452460000|2021-05-31 09:14:20||3811||3811||3811||3810.5|0
1622452470000|2021-05-31 09:14:30|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|381
1622452480000|2021-05-31 09:14:40||3810.5||3810.5||3810.5||3810|0
1622452490000|2021-05-31 09:14:50|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|476
1622452500000|2021-05-31 09:15:00|3812|3810.5|3812.5|3811.5|3812.5|3812|3812|3810.5|566
1622452510000|2021-05-31 09:15:10|3812|3812|3812|3811|3812.5|3812|3812|3811|432
1622452520000|2021-05-31 09:15:20|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|543
1622452530000|2021-05-31 09:15:30|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811.5|3810.5|34
1622452540000|2021-05-31 09:15:40||3811||3811||3811||3811|0
1622452560000|2021-05-31 09:16:00|||||||||5
1622452580000|2021-05-31 09:16:20|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|922
1622452600000|2021-05-31 09:16:40||3810.5||3810||3810.5||3810|0
1622452610000|2021-05-31 09:16:50||3810.5||3810.5||3810.5||3810.5|0
1622452640000|2021-05-31 09:17:20||3810||3810||3810||3810|0
1622452660000|2021-05-31 09:17:40|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3810.5|13
1622452670000|2021-05-31 09:17:50|3811.5|3811|3810.5|3809.5|3811.5|3811|3810|3809.5|2328
1622452680000|2021-05-31 09:18:00|3810|3810|3810|3809.5|3810|3810|3810|3809.5|54
1622452700000|2021-05-31 09:18:20|||||||||15
1622452720000|2021-05-31 09:18:40|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|227
1622452750000|2021-05-31 09:19:10|||||||||1
1622452780000|2021-05-31 09:19:40||3809.5||3809.5||3809.5||3809.5|821
1622452790000|2021-05-31 09:19:50||3810||3810||3810||3810|0
1622452800000|2021-05-31 09:20:00|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|614
1622452810000|2021-05-31 09:20:10||3810||3810||3810.5||3810|0
1622452820000|2021-05-31 09:20:20||3810.5||3810.5||3810.5||3810.5|155
1622452830000|2021-05-31 09:20:30|3811.5|3810|3811.5|3811|3811.5|3811|3811.5|3810|1085
1622452860000|2021-05-31 09:21:00|3811|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3810|1090
1622452890000|2021-05-31 09:21:30|||||||||40
1622452940000|2021-05-31 09:22:20|3811|3810.5|3811|3810.5|3811.5|3810.5|3811|3810|2180
1622452950000|2021-05-31 09:22:30|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|10
1622452970000|2021-05-31 09:22:50|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|896
1622452990000|2021-05-31 09:23:10|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|1636
1622453000000|2021-05-31 09:23:20|||||||||60
1622453010000|2021-05-31 09:23:30|||||||||44
1622453040000|2021-05-31 09:24:00|||||||||10
1622453050000|2021-05-31 09:24:10|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|415
1622453060000|2021-05-31 09:24:20|3810.5|3810|3810.5|3810|3811|3810|3810.5|3810|320
1622453070000|2021-05-31 09:24:30|3810|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|242
1622453080000|2021-05-31 09:24:40|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3810|115
1622453100000|2021-05-31 09:25:00|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|581
1622453110000|2021-05-31 09:25:10|3810.5|3810|3809|3808.5|3811|3810|3809|3808.5|1059
1622453120000|2021-05-31 09:25:20|3809.5||3809.5||3809.5||3809.5||0
1622453130000|2021-05-31 09:25:30||3809||3809||3809||3809|0
1622453140000|2021-05-31 09:25:40||3808.5||3809||3809||3808.5|0
1622453150000|2021-05-31 09:25:50|||||||||217
1622453160000|2021-05-31 09:26:00|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|155
1622453170000|2021-05-31 09:26:10|3809.5|3809|3810|3809|3810|3809|3809.5|3809|129
1622453180000|2021-05-31 09:26:20|||||||||30
1622453190000|2021-05-31 09:26:30|3809.5||3809.5||3809.5||3809.5||0
1622453200000|2021-05-31 09:26:40|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808|173
1622453210000|2021-05-31 09:26:50|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|250
1622453220000|2021-05-31 09:27:00|3809|3808.5|3809|3808|3809|3808.5|3809|3808|1990
1622453240000|2021-05-31 09:27:20||3808.5||3808.5||3808.5||3808.5|80
1622453250000|2021-05-31 09:27:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|251
1622453260000|2021-05-31 09:27:40|3808.5||3808.5||3808.5||3808.5||0
1622453270000|2021-05-31 09:27:50|||||||||106
1622453300000|2021-05-31 09:28:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|93
1622453310000|2021-05-31 09:28:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|10
1622453330000|2021-05-31 09:28:50||3808.5||3808||3808.5||3808|40
1622453340000|2021-05-31 09:29:00||3808.5||3808||3808.5||3808|0
1622453360000|2021-05-31 09:29:20|||||||||45
1622453390000|2021-05-31 09:29:50|3808.5|3808.5|3808.5|3808|3808.5|3808.5|3808.5|3808|340
1622453400000|2021-05-31 09:30:00||3807.5||3808||3808||3807.5|22637
1622453410000|2021-05-31 09:30:10||3807.5||3808||3808||3807.5|2304
1622453420000|2021-05-31 09:30:20||3807.5||3808||3808||3807.5|2406
1622453430000|2021-05-31 09:30:30||3807.5||3808||3808||3807.5|3194
1622453440000|2021-05-31 09:30:40||3807.5||3808||3808||3807.5|1563
1622453450000|2021-05-31 09:30:50||3807.5||3808||3808||3807.5|6142
1622453480000|2021-05-31 09:31:20||3807.5||3808||3808||3807.5|946
1622453500000|2021-05-31 09:31:40|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|844
1622453510000|2021-05-31 09:31:50|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|442
1622453520000|2021-05-31 09:32:00|||||||||200
1622453540000|2021-05-31 09:32:20|||||||||501
1622453570000|2021-05-31 09:32:50|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|281
1622453590000|2021-05-31 09:33:10|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|592
1622453610000|2021-05-31 09:33:30|||||||||60
1622453620000|2021-05-31 09:33:40|||||||||70
1622453630000|2021-05-31 09:33:50|||||||||465
1622453640000|2021-05-31 09:34:00|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|608
1622453650000|2021-05-31 09:34:10|3808.5|3808|3809|3808|3809|3808|3808.5|3808|718
1622453660000|2021-05-31 09:34:20||3808.5||3808.5||3808.5||3808.5|0
1622453690000|2021-05-31 09:34:50|||||||||10
1622453710000|2021-05-31 09:35:10|||||||||20
1622453780000|2021-05-31 09:36:20|||||||||1
1622453790000|2021-05-31 09:36:30||3808||3808||3808||3808|433
1622453800000|2021-05-31 09:36:40||3808.5||3808.5||3808.5||3808.5|0
1622453810000|2021-05-31 09:36:50|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|232
1622453840000|2021-05-31 09:37:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|224
1622453870000|2021-05-31 09:37:50|||||||||1174
1622453880000|2021-05-31 09:38:00|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|1739
1622453890000|2021-05-31 09:38:10|||||||||250
1622453900000|2021-05-31 09:38:20|||||||||6
1622453910000|2021-05-31 09:38:30|||||||||100
1622453940000|2021-05-31 09:39:00|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|1083
1622453960000|2021-05-31 09:39:20|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3807.5|1540
1622453980000|2021-05-31 09:39:40||3807.5||3808||3808||3807.5|1394
1622454000000|2021-05-31 09:40:00|3808|3807.5|3807.5|3807|3808|3807.5|3807.5|3807|616
1622454020000|2021-05-31 09:40:20|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|238
1622454030000|2021-05-31 09:40:30||3808||3808||3808||3808|0
1622454080000|2021-05-31 09:41:20|||||||||134
1622454090000|2021-05-31 09:41:30|3809|3808.5|3808.5|3808|3809|3808.5|3808|3807.5|577
1622454100000|2021-05-31 09:41:40|3809||3809||3809||3809||0
1622454110000|2021-05-31 09:41:50|3808.5|3807.5|3807.5|3807|3809|3807.5|3807.5|3807|409
1622454120000|2021-05-31 09:42:00|3808||3808||3808||3808||0
1622454130000|2021-05-31 09:42:10|3807.5||3807.5||3807.5||3807.5||0
1622454140000|2021-05-31 09:42:20|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|288
1622454150000|2021-05-31 09:42:30|3807.5|3807|3807|3806.5|3807.5|3807|3807|3806.5|776
1622454170000|2021-05-31 09:42:50|||||||||26
1622454180000|2021-05-31 09:43:00|||||||||5
1622454190000|2021-05-31 09:43:10|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|390
1622454200000|2021-05-31 09:43:20|3808||3808||3808||3808||10
1622454220000|2021-05-31 09:43:40|3807.5||3807.5||3807.5||3807.5||0
1622454250000|2021-05-31 09:44:10|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|498
1622454260000|2021-05-31 09:44:20|3807||3807||3807||3807||5
1622454270000|2021-05-31 09:44:30|3807.5|3807|3807.5|3806.5|3807.5|3807|3807.5|3806.5|168
1622454280000|2021-05-31 09:44:40|||||||||1
1622454290000|2021-05-31 09:44:50|||||||||79
1622454300000|2021-05-31 09:45:00|3807|3807|3806.5|3806|3807|3807|3806.5|3806|488
1622454310000|2021-05-31 09:45:10|||||||||91
1622454340000|2021-05-31 09:45:40|3806|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|1513
1622454360000|2021-05-31 09:46:00||3805.5||3806||3806||3805.5|0
1622454370000|2021-05-31 09:46:10|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|2215
1622454380000|2021-05-31 09:46:20|3806||3806||3806||3806||0
1622454460000|2021-05-31 09:47:40|3805.5|3805|3805|3804.5|3805.5|3805|3804.5|3804|3888
1622454480000|2021-05-31 09:48:00|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3805|0
1622454510000|2021-05-31 09:48:30|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|733
1622454520000|2021-05-31 09:48:40|3805|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|150
1622454540000|2021-05-31 09:49:00||3805||3805||3805||3805|0
1622454580000|2021-05-31 09:49:40|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805.5|62
1622454590000|2021-05-31 09:49:50|3805.5|3804.5|3805.5|3805|3806|3805.5|3805.5|3804.5|4038
1622454600000|2021-05-31 09:50:00|3805|3804.5|3804|3803.5|3805|3804.5|3804|3803.5|1534
1622454610000|2021-05-31 09:50:10|3803.5|3803|3803|3802.5|3804|3803.5|3803|3802.5|6177
1622454620000|2021-05-31 09:50:20|3802.5|3802|3802.5|3802|3803|3802.5|3802.5|3801.5|6810
1622454630000|2021-05-31 09:50:30|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|28
1622454640000|2021-05-31 09:50:40|3803|3802.5|3803|3802.5|3803|3802.5|3801.5|3801|6986
1622454650000|2021-05-31 09:50:50|3803.5|3803|3802|3801.5|3803.5|3803|3802|3801.5|4920
1622454660000|2021-05-31 09:51:00|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3801.5|316
1622454670000|2021-05-31 09:51:10|3802.5|3802|3804.5|3803.5|3804.5|3803.5|3802.5|3801|5190
1622454680000|2021-05-31 09:51:20|3804|3803|3804|3803.5|3805|3804|3804|3803|7075
1622454690000|2021-05-31 09:51:30||3803||3803.5||3803.5||3803|1
1622454700000|2021-05-31 09:51:40|3804.5|3803|3803.5|3802.5|3804.5|3803.5|3803|3802|4777
1622454710000|2021-05-31 09:51:50|3803|3801.5|3801.5|3801|3803|3802|3801.5|3800.5|5644
1622454720000|2021-05-31 09:52:00|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|164
1622454730000|2021-05-31 09:52:10|3801.5|3800.5|3801|3800.5|3802|3801.5|3800.5|3800|6991
1622454740000|2021-05-31 09:52:20|3801.5|3800|3801|3800.5|3801.5|3800.5|3800.5|3800|6239
1622454750000|2021-05-31 09:52:30|3801.5|3801|3802|3801|3802|3801|3801.5|3801|582
1622454760000|2021-05-31 09:52:40|3801.5|3801.5|3801|3800.5|3801.5|3801.5|3800.5|3800|5635
1622454770000|2021-05-31 09:52:50|3801.5|3801|3801|3800.5|3801.5|3801|3800.5|3800|6314
1622454790000|2021-05-31 09:53:10|3800.5|3800|3801|3800.5|3801.5|3800.5|3800.5|3800|4926
1622454800000|2021-05-31 09:53:20|3800.5|3800|3801|3800|3801|3800.5|3800.5|3800|5043
1622454810000|2021-05-31 09:53:30|3800.5|3799.5|3801|3800|3801|3800.5|3800|3799.5|1918
1622454820000|2021-05-31 09:53:40|3800.5|3799.5|3799.5|3799|3800.5|3800|3799|3798|5312
1622454830000|2021-05-31 09:53:50|3800|3799.5|3800|3799|3801|3800|3799|3798.5|6575
1622454840000|2021-05-31 09:54:00|3800.5|3799.5|3801|3800|3802|3801|3800.5|3799.5|2084
1622454850000|2021-05-31 09:54:10|3800.5|3799|3800|3799.5|3801|3800|3800|3799|4866
1622454860000|2021-05-31 09:54:20|3799.5|3798.5|3799.5|3799|3800|3799.5|3799.5|3798.5|4715
1622454870000|2021-05-31 09:54:30|3800||3799.5||3800||3799.5||376
1622454880000|2021-05-31 09:54:40|3799|3798.5|3800|3799.5|3800|3799.5|3798|3797|11080
1622454890000|2021-05-31 09:54:50|3800.5|3800|3800|3799.5|3801|3800.5|3799.5|3798.5|6540
1622454900000|2021-05-31 09:55:00|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|585
1622454910000|2021-05-31 09:55:10|3799.5|3799|3798|3797.5|3799.5|3799|3797.5|3796.5|5694
1622454920000|2021-05-31 09:55:20|3798.5|3797|3797.5|3797|3798.5|3797.5|3797.5|3796.5|4730
1622454930000|2021-05-31 09:55:30|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|100
1622454940000|2021-05-31 09:55:40|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3796.5|4888
1622454950000|2021-05-31 09:55:50|3798.5|3798|3797.5|3797|3799|3798|3797.5|3797|4789
1622454960000|2021-05-31 09:56:00|3798|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|328
1622454970000|2021-05-31 09:56:10|3797.5|3797|3797|3796|3797.5|3797.5|3796|3795.5|7138
1622454980000|2021-05-31 09:56:20|3797.5|3796.5|3796.5|3795.5|3797.5|3797|3796|3795|6251
1622454990000|2021-05-31 09:56:30|3797|3796|3797|3796|3797|3796|3797|3795.5|54
1622455000000|2021-05-31 09:56:40|3797.5|3796.5|3796.5|3795.5|3798|3797|3796|3795|4252
1622455010000|2021-05-31 09:56:50|3797|3796|3796|3795.5|3797.5|3797|3796|3795|5161
1622455020000|2021-05-31 09:57:00|3796.5|3796|3797.5|3796.5|3797.5|3796.5|3796.5|3796|758
1622455030000|2021-05-31 09:57:10|3797|3797|3797.5|3797|3797.5|3797|3796.5|3795.5|3891
1622455040000|2021-05-31 09:57:20|3798|3797.5|3797.5|3797|3799|3798|3797.5|3797|3995
1622455050000|2021-05-31 09:57:30|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797|1235
1622455060000|2021-05-31 09:57:40|3797.5|3797|3798|3797|3798|3797.5|3797|3796|4558
1622455070000|2021-05-31 09:57:50|3798.5|3797.5|3798|3797.5|3799|3798|3797.5|3796.5|3732
1622455080000|2021-05-31 09:58:00|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|178
1622455090000|2021-05-31 09:58:10|3798|3797.5|3797.5|3797|3798|3797.5|3797|3796.5|4896
1622455100000|2021-05-31 09:58:20|3798|3796.5|3797.5|3796.5|3798|3797|3797|3796|3491
1622455110000|2021-05-31 09:58:30||3797||3797||3797||3797|0
1622455120000|2021-05-31 09:58:40|3798|3796.5|3797.5|3797|3798|3797|3796.5|3795.5|4020
1622455130000|2021-05-31 09:58:50|3797|3796|3797.5|3796.5|3797.5|3796.5|3796.5|3795|6696
1622455140000|2021-05-31 09:59:00|3798|3797|3798|3797|3798|3797.5|3798|3797|362
1622455150000|2021-05-31 09:59:10|3798.5|3797.5|3796.5|3795.5|3798.5|3797.5|3796|3795|13153
1622455160000|2021-05-31 09:59:20|3797|3796|3796|3795.5|3797|3796.5|3795.5|3794.5|5254
1622455170000|2021-05-31 09:59:30|3796.5|3796|3797|3796|3797|3796|3796.5|3796|420
1622455180000|2021-05-31 09:59:40|3796.5|3795|3797.5|3796.5|3797.5|3796.5|3796.5|3795|6534
1622455190000|2021-05-31 09:59:50|3798|3797|3796|3795|3798|3797|3796|3795|8020
1622455200000|2021-05-31 10:00:00||3795.5||3795.5||3795.5||3795.5|0
1622455210000|2021-05-31 10:00:10|3796.5||3796.5||3796.5||3796||766
1622455220000|2021-05-31 10:00:20|3796|3796|3798.5|3797.5|3798.5|3797.5|3796|3796|2448
1622455230000|2021-05-31 10:00:30|3799|3798|3798.5|3798|3799|3798|3798.5|3798|10
1622455240000|2021-05-31 10:00:40|3799||3799||3799||3798.5||250
1622455250000|2021-05-31 10:00:50|3798.5||3798.5||3798.5||3798.5||0
1622455260000|2021-05-31 10:01:00|3798|3797.5|3799|3798|3799|3798|3798|3797.5|249
1622455270000|2021-05-31 10:01:10|3799.5|3798.5|3799.5|3799|3800|3799|3799.5|3798.5|70
1622455280000|2021-05-31 10:01:20|3800|3798.5|3799|3798.5|3800|3798.5|3799|3798.5|430
1622455290000|2021-05-31 10:01:30|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|40
1622455300000|2021-05-31 10:01:40|3798|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|45
1622455310000|2021-05-31 10:01:50|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|2123
1622455320000|2021-05-31 10:02:00|3797.5||3797.5||3797.5||3797.5||0
1622455340000|2021-05-31 10:02:20|||||||||642
1622455350000|2021-05-31 10:02:30|3798|3796.5|3796.5|3796|3798|3796.5|3796.5|3796|786
1622455360000|2021-05-31 10:02:40|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|61
1622455370000|2021-05-31 10:02:50|3796.5|3796|3796.5|3796|3797|3796|3796.5|3795.5|1963
1622455380000|2021-05-31 10:03:00|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796|851
1622455390000|2021-05-31 10:03:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796|0
1622455400000|2021-05-31 10:03:20|3797.5||3797||3797.5||3797||0
1622455410000|2021-05-31 10:03:30|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|374
1622455420000|2021-05-31 10:03:40|||||||||23
1622455430000|2021-05-31 10:03:50|||||||||100
1622455440000|2021-05-31 10:04:00|3797.5||3797.5||3797.5||3797.5||0
1622455460000|2021-05-31 10:04:20||3797||3797||3797||3797|25
1622455480000|2021-05-31 10:04:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796|78
1622455490000|2021-05-31 10:04:50|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|261
1622455500000|2021-05-31 10:05:00|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|81
1622455510000|2021-05-31 10:05:10|||||||||3
1622455520000|2021-05-31 10:05:20|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|144
1622455530000|2021-05-31 10:05:30|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|553
1622455540000|2021-05-31 10:05:40|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|310
1622455550000|2021-05-31 10:05:50|3796||3796.5||3796.5||3796||250
1622455560000|2021-05-31 10:06:00||3796||3796||3796||3795.5|0
1622455570000|2021-05-31 10:06:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|944
1622455580000|2021-05-31 10:06:20|3796.5|3796|3796.5|3796|3797|3796|3796.5|3796|428
1622455590000|2021-05-31 10:06:30|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|135
1622455600000|2021-05-31 10:06:40|3795.5|3795|3795.5|3795|3796|3795|3795.5|3795|141
1622455620000|2021-05-31 10:07:00|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|607
1622455630000|2021-05-31 10:07:10|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|1263
1622455640000|2021-05-31 10:07:20|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|705
1622455650000|2021-05-31 10:07:30|3794.5|3794|3794.5|3793.5|3794.5|3794|3794.5|3793.5|150
1622455670000|2021-05-31 10:07:50||3794||3794||3794||3794|0
1622455680000|2021-05-31 10:08:00|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|928
1622455690000|2021-05-31 10:08:10||3795||3795||3795||3795|158
1622455700000|2021-05-31 10:08:20|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|88
1622455710000|2021-05-31 10:08:30|3796|3796|3795.5|3795|3796|3796|3795.5|3795|136
1622455720000|2021-05-31 10:08:40|||||||||77
1622455730000|2021-05-31 10:08:50|||||||||2
1622455740000|2021-05-31 10:09:00|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795|480
1622455770000|2021-05-31 10:09:30|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|65
1622455780000|2021-05-31 10:09:40|3797|3795.5|3797|3796|3797|3796|3796.5|3795.5|27
1622455790000|2021-05-31 10:09:50|3796.5|3796.5|3797|3796.5|3797|3796.5|3796.5|3796.5|0
1622455800000|2021-05-31 10:10:00|||||||||25
1622455810000|2021-05-31 10:10:10|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|114
1622455820000|2021-05-31 10:10:20|||||||||50
1622455840000|2021-05-31 10:10:40|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|79
1622455850000|2021-05-31 10:10:50|3795|3794.5|3794.5|3793.5|3795|3794.5|3794.5|3793.5|920
1622455860000|2021-05-31 10:11:00|3794|3793|3794|3793.5|3794|3793.5|3794|3793|739
1622455870000|2021-05-31 10:11:10|||||||||12
1622455880000|2021-05-31 10:11:20|3793.5|3793|3793|3792|3793.5|3793|3792.5|3792|197
1622455890000|2021-05-31 10:11:30|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|607
1622455900000|2021-05-31 10:11:40|3794||3793.5||3794||3793.5||0
1622455910000|2021-05-31 10:11:50||3792.5||3792.5||3792.5||3792.5|0
1622455920000|2021-05-31 10:12:00||3793||3792.5||3793||3792.5|0
1622455930000|2021-05-31 10:12:10|3793|3793|3793.5|3793|3793.5|3793|3793|3792.5|1310
1622455950000|2021-05-31 10:12:30|3793|3792.5|3794|3793.5|3794.5|3793.5|3793|3792|919
1622455960000|2021-05-31 10:12:40|3794.5|3794|3794.5|3793.5|3795|3794|3794.5|3793.5|791
1622455980000|2021-05-31 10:13:00|3794|3794|3794.5|3794|3794.5|3794|3794|3794|95
1622456010000|2021-05-31 10:13:30|3795|3794.5|3795|3794|3795|3794.5|3795|3794|93
1622456020000|2021-05-31 10:13:40|||||||||57
1622456030000|2021-05-31 10:13:50||3794.5||3794.5||3794.5||3794.5|0
1622456040000|2021-05-31 10:14:00||3794||3794.5||3794.5||3794|0
1622456060000|2021-05-31 10:14:20|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|62
1622456070000|2021-05-31 10:14:30|3795||3794.5||3795||3794.5||0
1622456080000|2021-05-31 10:14:40|||||||||30
1622456090000|2021-05-31 10:14:50|||||||||205
1622456100000|2021-05-31 10:15:00|3794|3793.5|3794|3793.5|3794.5|3793.5|3794|3793.5|891
1622456110000|2021-05-31 10:15:10|3793.5|3793|3793.5|3793|3794|3793|3793.5|3793|1709
1622456120000|2021-05-31 10:15:20||3792.5||3792.5||3793||3792.5|0
1622456130000|2021-05-31 10:15:30|3794|3793|3795|3794|3795|3794|3794|3793|1401
1622456140000|2021-05-31 10:15:40|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|0
1622456150000|2021-05-31 10:15:50|||||||||36
1622456160000|2021-05-31 10:16:00||3794||3794||3794||3794|13
1622456170000|2021-05-31 10:16:10||3794.5||3794.5||3794.5||3794.5|53
1622456200000|2021-05-31 10:16:40|||||||||15
1622456210000|2021-05-31 10:16:50|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794.5|213
1622456220000|2021-05-31 10:17:00||3795||3795||3795||3795|503
1622456240000|2021-05-31 10:17:20|||||||||5
1622456260000|2021-05-31 10:17:40|||||||||1
1622456270000|2021-05-31 10:17:50|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|661
1622456280000|2021-05-31 10:18:00|3797|3795.5|3796.5|3795.5|3797|3795.5|3796|3795.5|2112
1622456300000|2021-05-31 10:18:20|3796||3796||3796||3796||0
1622456310000|2021-05-31 10:18:30|3796.5|3795|3795|3794.5|3796.5|3795|3795|3794.5|427
1622456320000|2021-05-31 10:18:40|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|618
1622456330000|2021-05-31 10:18:50|3794.5||3795||3795||3794.5||3
1622456340000|2021-05-31 10:19:00|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794|1612
1622456350000|2021-05-31 10:19:10|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|261
1622456370000|2021-05-31 10:19:30|3796||3795.5||3796||3795.5||0
1622456380000|2021-05-31 10:19:40|3796||3796||3796||3796||0
1622456390000|2021-05-31 10:19:50|3795.5||3796||3796||3795.5||0
1622456410000|2021-05-31 10:20:10|3795.5||3795.5||3795.5||3795.5||8
1622456440000|2021-05-31 10:20:40|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|1428
1622456460000|2021-05-31 10:21:00|3795|3794.5|3795|3794|3795|3794.5|3795|3794|142
1622456470000|2021-05-31 10:21:10|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|94
1622456480000|2021-05-31 10:21:20||3794||3794.5||3794.5||3794|0
1622456490000|2021-05-31 10:21:30|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|93
1622456530000|2021-05-31 10:22:10|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|806
1622456540000|2021-05-31 10:22:20|3794.5|3794|3795|3794|3795|3794|3794.5|3794|74
1622456550000|2021-05-31 10:22:30|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|633
1622456560000|2021-05-31 10:22:40|3797.5|3795.5|3797|3796|3797.5|3796.5|3796.5|3795.5|8068
1622456570000|2021-05-31 10:22:50|3796.5||3796.5||3796.5||3796.5||0
1622456580000|2021-05-31 10:23:00|3797||3797||3797||3797||0
1622456590000|2021-05-31 10:23:10|3796.5||3796.5||3796.5||3796.5||300
1622456600000|2021-05-31 10:23:20|3796|3795.5|3796|3795|3796|3795.5|3796|3795|283
1622456610000|2021-05-31 10:23:30|3795.5||3795.5||3795.5||3795.5||0
1622456630000|2021-05-31 10:23:50|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|552
1622456640000|2021-05-31 10:24:00||3795.5||3795.5||3795.5||3795|258
1622456660000|2021-05-31 10:24:20||3795||3795.5||3795.5||3795|13
1622456690000|2021-05-31 10:24:50|3795.5|3795|3795.5|3795|3796|3795.5|3795.5|3795|101
1622456700000|2021-05-31 10:25:00|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|348
1622456710000|2021-05-31 10:25:10|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796.5|3795|288
1622456720000|2021-05-31 10:25:20|3796||3796.5||3796.5||3796||38
1622456730000|2021-05-31 10:25:30|3796|3796|3796|3795.5|3796|3796|3796|3795.5|0
1622456740000|2021-05-31 10:25:40|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|343
1622456760000|2021-05-31 10:26:00|3795.5|3795|3796|3795|3796|3795|3795.5|3795|195
1622456770000|2021-05-31 10:26:10||3795.5||3795.5||3795.5||3795.5|190
1622456780000|2021-05-31 10:26:20|3795.5|3795|3796|3795.5|3796|3795.5|3795|3794.5|778
1622456790000|2021-05-31 10:26:30|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|746
1622456810000|2021-05-31 10:26:50|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|50
1622456830000|2021-05-31 10:27:10|||||||||170
1622456840000|2021-05-31 10:27:20||3795||3795||3795.5||3795|792
1622456850000|2021-05-31 10:27:30||3795.5||3795.5||3795.5||3795.5|10
1622456860000|2021-05-31 10:27:40|3795.5|3795|3795.5|3795|3795.5|3795.5|3795.5|3795|5
1622456870000|2021-05-31 10:27:50|3796|3795.5|3796|3795.5|3796|3795.5|3795.5|3795|150
1622456880000|2021-05-31 10:28:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|158
1622456890000|2021-05-31 10:28:10|3796|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|668
1622456910000|2021-05-31 10:28:30|3795.5|3795|3794.5|3794|3795.5|3795|3794.5|3794|1255
1622456930000|2021-05-31 10:28:50|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|1069
1622456940000|2021-05-31 10:29:00|3794.5||3794||3794.5||3794||1011
1622456950000|2021-05-31 10:29:10|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3793.5|4
1622456960000|2021-05-31 10:29:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|557
1622456970000|2021-05-31 10:29:30|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|1262
1622456990000|2021-05-31 10:29:50|||||||||61
1622457000000|2021-05-31 10:30:00|||||||||30
1622457010000|2021-05-31 10:30:10|3795|3794.5|3794|3793.5|3795|3794.5|3794|3793.5|1243
1622457020000|2021-05-31 10:30:20|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|243
1622457030000|2021-05-31 10:30:30|3793.5|3793|3793|3792.5|3794|3793|3792|3791.5|10411
1622457040000|2021-05-31 10:30:40|3792.5|3792|3792.5|3791.5|3792.5|3792|3791.5|3791|2499
1622457050000|2021-05-31 10:30:50|3792||3792||3792.5||3792||35
1622457070000|2021-05-31 10:31:10|3792.5|3792|3793|3792|3793|3792|3792.5|3792|1318
1622457080000|2021-05-31 10:31:20|3792.5||3792.5||3792.5||3792.5||255
1622457090000|2021-05-31 10:31:30|||||||||161
1622457100000|2021-05-31 10:31:40|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|142
1622457110000|2021-05-31 10:31:50|3793.5|3793|3793.5|3793|3794|3793|3793.5|3793|166
1622457130000|2021-05-31 10:32:10|||||||||190
1622457150000|2021-05-31 10:32:30|||||||||10
1622457170000|2021-05-31 10:32:50||3792.5||3792.5||3793||3792.5|353
1622457180000|2021-05-31 10:33:00|3793||3793||3793||3793||0
1622457200000|2021-05-31 10:33:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|93
1622457220000|2021-05-31 10:33:40|3793|3792.5|3793|3792.5|3793.5|3792.5|3793|3792|1295
1622457230000|2021-05-31 10:33:50|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|345
1622457250000|2021-05-31 10:34:10|||||||||5
1622457260000|2021-05-31 10:34:20|||||||||1021
1622457270000|2021-05-31 10:34:30|||||||||65
1622457280000|2021-05-31 10:34:40|3794|3793.5|3794|3793|3794|3793.5|3794|3793|731
1622457290000|2021-05-31 10:34:50|3793.5|3793.5|3794|3793|3794|3793.5|3793.5|3793|553
1622457300000|2021-05-31 10:35:00|3793.5||3794||3794||3793.5||30
1622457310000|2021-05-31 10:35:10|3793.5||3793.5||3793.5||3793.5||200
1622457350000|2021-05-31 10:35:50|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|3093
1622457360000|2021-05-31 10:36:00|3793.5||3793||3793.5||3793||14
1622457380000|2021-05-31 10:36:20|||||||||3
1622457410000|2021-05-31 10:36:50|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|147
1622457430000|2021-05-31 10:37:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|314
1622457440000|2021-05-31 10:37:20|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|426
1622457460000|2021-05-31 10:37:40|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|188
1622457500000|2021-05-31 10:38:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|358
1622457520000|2021-05-31 10:38:40|||||||||44
1622457540000|2021-05-31 10:39:00|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|137
1622457580000|2021-05-31 10:39:40|3793|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|743
1622457590000|2021-05-31 10:39:50|||||||||5
1622457600000|2021-05-31 10:40:00|3794|3793|3793.5|3793|3794|3793|3793.5|3793|0
1622457610000|2021-05-31 10:40:10|3793|3792.5|3793|3792|3793|3792.5|3793|3792|22
1622457620000|2021-05-31 10:40:20||3792.5||3792.5||3792.5||3792.5|0
1622457630000|2021-05-31 10:40:30|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|608
1622457650000|2021-05-31 10:40:50|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|645
1622457660000|2021-05-31 10:41:00|3795|3794|3795|3794|3795|3794.5|3795|3794|394
1622457670000|2021-05-31 10:41:10|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|0
1622457690000|2021-05-31 10:41:30|3795.5|3795|3796|3795|3796|3795|3795.5|3795|237
1622457700000|2021-05-31 10:41:40|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|1
1622457710000|2021-05-31 10:41:50||3795||3795||3795||3795|0
1622457720000|2021-05-31 10:42:00|3796|3795.5|3796|3795|3796|3795.5|3796|3795|93
1622457750000|2021-05-31 10:42:30|3795.5||3796||3796||3795.5||0
1622457760000|2021-05-31 10:42:40|3796.5|3795.5|3796.5|3796|3796.5|3796|3796.5|3795.5|431
1622457770000|2021-05-31 10:42:50|3797||3797||3797||3796.5||314
1622457780000|2021-05-31 10:43:00||3796.5||3796.5||3796.5||3796.5|0
1622457790000|2021-05-31 10:43:10||3796||3796||3796.5||3796|0
1622457800000|2021-05-31 10:43:20|3796.5||3796.5||3796.5||3796.5||0
1622457810000|2021-05-31 10:43:30|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3796|492
1622457820000|2021-05-31 10:43:40|||||||||362
1622457830000|2021-05-31 10:43:50|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796|1494
1622457840000|2021-05-31 10:44:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|57
1622457850000|2021-05-31 10:44:10|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|468
1622457870000|2021-05-31 10:44:30|||||||||30
1622457880000|2021-05-31 10:44:40|||||||||10
1622457910000|2021-05-31 10:45:10|3796.5|3796|3797|3796.5|3797.5|3797|3796.5|3796|3136
1622457920000|2021-05-31 10:45:20||3796||3796||3796||3796|0
1622457960000|2021-05-31 10:46:00||3796.5||3796.5||3796.5||3796.5|0
1622457990000|2021-05-31 10:46:30|||||||||1
1622458010000|2021-05-31 10:46:50|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|264
1622458020000|2021-05-31 10:47:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|97
1622458030000|2021-05-31 10:47:10|3797.5||3797||3797.5||3797||10
1622458040000|2021-05-31 10:47:20|3796.5|3796|3797|3796.5|3797|3796.5|3796|3795.5|688
1622458050000|2021-05-31 10:47:30|3797.5||3797||3797.5||3797||0
1622458070000|2021-05-31 10:47:50||3796||3796||3796.5||3796|611
1622458080000|2021-05-31 10:48:00||3796.5||3796.5||3796.5||3796.5|0
1622458090000|2021-05-31 10:48:10||3796||3796.5||3796.5||3796|10
1622458100000|2021-05-31 10:48:20|||||||||4
1622458140000|2021-05-31 10:49:00|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|745
1622458150000|2021-05-31 10:49:10|||||||||10
1622458160000|2021-05-31 10:49:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3796.5|4
1622458200000|2021-05-31 10:50:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|15
1622458220000|2021-05-31 10:50:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|53
1622458240000|2021-05-31 10:50:40|3796|3795.5|3797|3796|3797|3796|3796|3795.5|395
1622458250000|2021-05-31 10:50:50|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|0
1622458270000|2021-05-31 10:51:10|3796|3796|3796.5|3796|3796.5|3796|3796|3796|93
1622458290000|2021-05-31 10:51:30|||||||||98
1622458300000|2021-05-31 10:51:40|3796|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|310
1622458350000|2021-05-31 10:52:30|3796.5||3796.5||3796.5||3796.5||250
1622458360000|2021-05-31 10:52:40||3796||3795.5||3796||3795.5|0
1622458370000|2021-05-31 10:52:50||3796||3796||3796||3796|0
1622458380000|2021-05-31 10:53:00||3795.5||3796||3796||3795.5|0
1622458390000|2021-05-31 10:53:10|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|655
1622458410000|2021-05-31 10:53:30|||||||||1
1622458420000|2021-05-31 10:53:40||3796||3796||3796||3796|0
1622458430000|2021-05-31 10:53:50|3796.5||3796.5||3797||3796.5||4
1622458440000|2021-05-31 10:54:00|||||||||182
1622458460000|2021-05-31 10:54:20|||||||||12
1622458490000|2021-05-31 10:54:50|||||||||10
1622458500000|2021-05-31 10:55:00|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796.5|94
1622458510000|2021-05-31 10:55:10|3797|3797|3798|3797.5|3798.5|3797.5|3797|3797|513
1622458550000|2021-05-31 10:55:50|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|405
1622458560000|2021-05-31 10:56:00|3798|3797.5|3799.5|3798.5|3799.5|3798.5|3798|3797.5|2218
1622458570000|2021-05-31 10:56:10|3800|3799|3800|3799|3800|3799|3800|3799|0
1622458590000|2021-05-31 10:56:30|3799.5|3799.5|3799|3798.5|3799.5|3799.5|3799|3798.5|1044
1622458600000|2021-05-31 10:56:40|3799.5|3799|3799.5|3798.5|3799.5|3799|3799.5|3798.5|117
1622458610000|2021-05-31 10:56:50|3799||3799||3799||3799||53
1622458620000|2021-05-31 10:57:00|||||||||14
1622458630000|2021-05-31 10:57:10|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3797.5|1338
1622458660000|2021-05-31 10:57:40|||||||||13
1622458670000|2021-05-31 10:57:50|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|551
1622458690000|2021-05-31 10:58:10|||||||||35
1622458710000|2021-05-31 10:58:30|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|1264
1622458730000|2021-05-31 10:58:50||3798.5||3798.5||3798.5||3798.5|0
1622458750000|2021-05-31 10:59:10|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|173
1622458760000|2021-05-31 10:59:20|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|248
1622458790000|2021-05-31 10:59:50|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|644
1622458810000|2021-05-31 11:00:10|||||||||30
1622458830000|2021-05-31 11:00:30|||||||||52
1622458850000|2021-05-31 11:00:50|3799.5|3799|3799.5|3798.5|3799.5|3799|3799.5|3798.5|93
1622458860000|2021-05-31 11:01:00||3799||3799||3799||3799|4
1622458880000|2021-05-31 11:01:20|||||||||55
1622458890000|2021-05-31 11:01:30|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|345
1622458900000|2021-05-31 11:01:40|||||||||1
1622458920000|2021-05-31 11:02:00|3799.5|3799|3799.5|3799|3799.5|3799|3799|3798.5|583
1622458930000|2021-05-31 11:02:10|3799|3798.5|3799|3798.5|3799.5|3798.5|3799|3798.5|24
1622458990000|2021-05-31 11:03:10|||||||||1
1622459050000|2021-05-31 11:04:10||3798||3798.5||3798.5||3798|321
1622459070000|2021-05-31 11:04:30|||||||||23
1622459080000|2021-05-31 11:04:40|||||||||1
1622459110000|2021-05-31 11:05:10|3798.5|3798|3798.5|3797.5|3798.5|3798|3798|3797.5|123
1622459120000|2021-05-31 11:05:20|3798||3798||3798||3798||0
1622459150000|2021-05-31 11:05:50|||||||||42
1622459160000|2021-05-31 11:06:00|||||||||25
1622459170000|2021-05-31 11:06:10|||||||||100
1622459180000|2021-05-31 11:06:20|||||||||32
1622459200000|2021-05-31 11:06:40|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|473
1622459220000|2021-05-31 11:07:00|||||||||300
1622459230000|2021-05-31 11:07:10|3798|3797.5|3798|3797|3798|3797.5|3798|3797|1321
1622459240000|2021-05-31 11:07:20|3797.5|3797.5|3797.5|3797|3797.5|3797.5|3797.5|3797|480
1622459280000|2021-05-31 11:08:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|243
1622459360000|2021-05-31 11:09:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|826
1622459370000|2021-05-31 11:09:30|3797||3797||3797||3797||100
1622459380000|2021-05-31 11:09:40|3796.5||3796.5||3796.5||3796.5||0
1622459390000|2021-05-31 11:09:50|3797|3796.5|3797|3796.5|3797|3796.5|3796|3795.5|166
1622459430000|2021-05-31 11:10:30||3796||3796||3796||3796|593
1622459450000|2021-05-31 11:10:50|3796.5||3796.5||3796.5||3796.5||1
1622459460000|2021-05-31 11:11:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796|93
1622459540000|2021-05-31 11:12:20|3797.5|3797|3797.5|3797|3798|3797|3797.5|3797|727
1622459570000|2021-05-31 11:12:50|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|247
1622459580000|2021-05-31 11:13:00|||||||||8
1622459600000|2021-05-31 11:13:20|||||||||300
1622459610000|2021-05-31 11:13:30|||||||||203
1622459640000|2021-05-31 11:14:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|350
1622459650000|2021-05-31 11:14:10|3797|3796.5|3797|3796|3797|3796.5|3796.5|3796|801
1622459660000|2021-05-31 11:14:20|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|0
1622459670000|2021-05-31 11:14:30|3796||3796||3796||3796||40
1622459680000|2021-05-31 11:14:40|||||||||40
1622459700000|2021-05-31 11:15:00|||||||||55
1622459710000|2021-05-31 11:15:10|||||||||586
1622459730000|2021-05-31 11:15:30|||||||||1
1622459750000|2021-05-31 11:15:50|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|667
1622459760000|2021-05-31 11:16:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|1267
1622459770000|2021-05-31 11:16:10|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|39
1622459780000|2021-05-31 11:16:20|||||||||40
1622459790000|2021-05-31 11:16:30||3796||3796||3796||3796|115
1622459800000|2021-05-31 11:16:40|3797|3796.5|3797|3796|3797|3796.5|3797|3796|490
1622459810000|2021-05-31 11:16:50|3796.5||3796.5||3796.5||3796.5||0
1622459820000|2021-05-31 11:17:00|||||||||152
1622459860000|2021-05-31 11:17:40|||||||||204
1622459910000|2021-05-31 11:18:30|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|850
1622459920000|2021-05-31 11:18:40||3796.5||3797||3797||3796.5|600
1622459930000|2021-05-31 11:18:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|441
1622459940000|2021-05-31 11:19:00|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3796.5|234
1622459950000|2021-05-31 11:19:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|0
1622459960000|2021-05-31 11:19:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|116
1622459970000|2021-05-31 11:19:30|||||||||13
1622460000000|2021-05-31 11:20:00|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|93
1622460020000|2021-05-31 11:20:20|3797.5|3797|3797.5|3797|3798|3797.5|3797.5|3797|280
1622460040000|2021-05-31 11:20:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|623
1622460050000|2021-05-31 11:20:50|||||||||115
1622460060000|2021-05-31 11:21:00|3797.5|3797|3797.5|3796.5|3797.5|3797|3797.5|3796.5|93
1622460070000|2021-05-31 11:21:10||3797||3797||3797||3797|0
1622460110000|2021-05-31 11:21:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|1
1622460130000|2021-05-31 11:22:10|||||||||5
1622460140000|2021-05-31 11:22:20|3796.5|3796|3797|3796|3797|3796|3796.5|3796|959
1622460150000|2021-05-31 11:22:30||3796.5||3796||3796.5||3796|116
1622460170000|2021-05-31 11:22:50|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|0
1622460180000|2021-05-31 11:23:00||3796||3796||3796||3796|0
1622460200000|2021-05-31 11:23:20|3797|3796.5|3797|3796|3797|3796.5|3797|3796|116
1622460210000|2021-05-31 11:23:30|3796.5||3796.5||3796.5||3796.5||0
1622460220000|2021-05-31 11:23:40|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|92
1622460230000|2021-05-31 11:23:50||3795||3795||3795||3795|2
1622460250000|2021-05-31 11:24:10|3795.5||3795.5||3795.5||3795.5||1
1622460260000|2021-05-31 11:24:20|||||||||210
1622460280000|2021-05-31 11:24:40|||||||||215
1622460290000|2021-05-31 11:24:50|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|3892
1622460300000|2021-05-31 11:25:00|3795.5|3795|3796.5|3796|3796.5|3796|3795.5|3795|2728
1622460310000|2021-05-31 11:25:10|3797|3795.5|3796.5|3795.5|3797|3795.5|3796.5|3795.5|40
1622460320000|2021-05-31 11:25:20|3797|3796|3796.5|3796|3797|3796.5|3796.5|3796|1493
1622460370000|2021-05-31 11:26:10|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|168
1622460380000|2021-05-31 11:26:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|235
1622460400000|2021-05-31 11:26:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|145
1622460410000|2021-05-31 11:26:50|3797.5||3797||3797.5||3797||0
1622460420000|2021-05-31 11:27:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|216
1622460430000|2021-05-31 11:27:10|3796|3795.5|3796.5|3795.5|3797|3796|3796|3795.5|2842
1622460440000|2021-05-31 11:27:20||3796||3796||3796||3796|0
1622460470000|2021-05-31 11:27:50|||||||||30
1622460480000|2021-05-31 11:28:00|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|707
1622460520000|2021-05-31 11:28:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|609
1622460540000|2021-05-31 11:29:00|3796.5|3796|3797|3796|3797|3796|3796.5|3796|93
1622460560000|2021-05-31 11:29:20||3796.5||3796.5||3796.5||3796.5|25
1622460570000|2021-05-31 11:29:30|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|488
1622460580000|2021-05-31 11:29:40||3796||3796||3796||3796|0
1622460590000|2021-05-31 11:29:50|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|353
1622460610000|2021-05-31 11:30:10|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|241
1622460650000|2021-05-31 11:30:50|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|2145
1622460660000|2021-05-31 11:31:00|3796|3795|3796|3795.5|3796|3795.5|3796|3795|992
1622460670000|2021-05-31 11:31:10|||||||||2
1622460690000|2021-05-31 11:31:30|||||||||230
1622460720000|2021-05-31 11:32:00|3795.5|3795|3796|3795|3796|3795|3795.5|3795|357
1622460730000|2021-05-31 11:32:10||3795.5||3795.5||3795.5||3795.5|0
1622460760000|2021-05-31 11:32:40|3796.5|3796|3797|3796|3797|3796|3796.5|3796|1007
1622460770000|2021-05-31 11:32:50|3796.5||3796.5||3796.5||3796.5||0
1622460780000|2021-05-31 11:33:00|3797||3796.5||3797||3796.5||0
1622460790000|2021-05-31 11:33:10|3796|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|153
1622460820000|2021-05-31 11:33:40|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|350
1622460850000|2021-05-31 11:34:10|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|253
1622460860000|2021-05-31 11:34:20|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|393
1622460870000|2021-05-31 11:34:30|3794.5|3794.5|3795|3794|3795|3794.5|3794.5|3794|0
1622460880000|2021-05-31 11:34:40|3794.5||3794.5||3794.5||3794.5||0
1622460900000|2021-05-31 11:35:00|3795|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|386
1622460910000|2021-05-31 11:35:10|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|0
1622460940000|2021-05-31 11:35:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|451
1622460950000|2021-05-31 11:35:50|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|546
1622460980000|2021-05-31 11:36:20|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|808
1622461000000|2021-05-31 11:36:40|3796.5||3796||3796.5||3796||53
1622461010000|2021-05-31 11:36:50|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|93
1622461020000|2021-05-31 11:37:00|||||||||1
1622461040000|2021-05-31 11:37:20|||||||||1
1622461070000|2021-05-31 11:37:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|608
1622461090000|2021-05-31 11:38:10|||||||||150
1622461100000|2021-05-31 11:38:20|||||||||55
1622461130000|2021-05-31 11:38:50|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|228
1622461140000|2021-05-31 11:39:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|375
1622461180000|2021-05-31 11:39:40|||||||||25
1622461210000|2021-05-31 11:40:10|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|278
1622461220000|2021-05-31 11:40:20|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|105
1622461260000|2021-05-31 11:41:00|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|776
1622461270000|2021-05-31 11:41:10|3798||3798||3798||3798||0
1622461280000|2021-05-31 11:41:20||3797.5||3797.5||3797.5||3797.5|0
1622461290000|2021-05-31 11:41:30|3798.5|3797|3798|3797|3798.5|3797|3798|3797|100
1622461300000|2021-05-31 11:41:40|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|31
1622461310000|2021-05-31 11:41:50|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|150
1622461320000|2021-05-31 11:42:00|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|836
1622461340000|2021-05-31 11:42:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|81
1622461350000|2021-05-31 11:42:30|3798|3797.5|3798|3797.5|3798|3797.5|3797.5|3797.5|26
1622461370000|2021-05-31 11:42:50|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|248
1622461380000|2021-05-31 11:43:00|||||||||10
1622461400000|2021-05-31 11:43:20|3798.5|3798|3798.5|3798|3799|3798|3798.5|3798|101
1622461410000|2021-05-31 11:43:30|3799||3798.5||3799||3798.5||0
1622461420000|2021-05-31 11:43:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|93
1622461430000|2021-05-31 11:43:50|3797.5|3797|3798|3797|3798|3797|3797.5|3797|686
1622461440000|2021-05-31 11:44:00|3797.5||3798||3798||3797.5||17
1622461450000|2021-05-31 11:44:10|3797.5||3797.5||3797.5||3797.5||0
1622461470000|2021-05-31 11:44:30|||||||||13
1622461480000|2021-05-31 11:44:40|||||||||2
1622461490000|2021-05-31 11:44:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|93
1622461500000|2021-05-31 11:45:00|||||||||150
1622461510000|2021-05-31 11:45:10|3797.5|3797|3797.5|3797|3797.5|3797|3797|3796.5|776
1622461550000|2021-05-31 11:45:50|||||||||32
1622461560000|2021-05-31 11:46:00|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|111
1622461570000|2021-05-31 11:46:10|||||||||35
1622461600000|2021-05-31 11:46:40|||||||||30
1622461610000|2021-05-31 11:46:50|||||||||61
1622461620000|2021-05-31 11:47:00|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|29
1622461660000|2021-05-31 11:47:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|513
1622461670000|2021-05-31 11:47:50|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|429
1622461680000|2021-05-31 11:48:00|||||||||280
1622461690000|2021-05-31 11:48:10||3797.5||3798||3798||3797.5|0
1622461710000|2021-05-31 11:48:30|3798|3797.5|3798|3797.5|3798.5|3798|3798|3797.5|1386
1622461720000|2021-05-31 11:48:40|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|729
1622461760000|2021-05-31 11:49:20|3797.5|3797|3798|3797|3798|3797|3797.5|3797|440
1622461770000|2021-05-31 11:49:30||3797.5||3797||3797.5||3797|7
1622461810000|2021-05-31 11:50:10|3797.5||3797.5||3797.5||3797.5||0
1622461840000|2021-05-31 11:50:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|802
1622461860000|2021-05-31 11:51:00|||||||||3
1622461890000|2021-05-31 11:51:30|||||||||30
1622461900000|2021-05-31 11:51:40|3797.5|3797|3797.5|3797|3798|3797.5|3797|3796.5|4211
1622461910000|2021-05-31 11:51:50|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3796|83
1622461930000|2021-05-31 11:52:10|||||||||111
1622461940000|2021-05-31 11:52:20|||||||||3
1622461960000|2021-05-31 11:52:40|||||||||100
1622461970000|2021-05-31 11:52:50|||||||||140
1622462010000|2021-05-31 11:53:30||3795.5||3796||3796||3795.5|595
1622462020000|2021-05-31 11:53:40|||||||||500
1622462030000|2021-05-31 11:53:50|||||||||10
1622462040000|2021-05-31 11:54:00|||||||||31
1622462050000|2021-05-31 11:54:10|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|326
1622462060000|2021-05-31 11:54:20|||||||||32
1622462070000|2021-05-31 11:54:30|||||||||100
1622462080000|2021-05-31 11:54:40||3794.5||3794.5||3795||3794.5|634
1622462090000|2021-05-31 11:54:50||3795||3795||3795||3795|140
1622462120000|2021-05-31 11:55:20|||||||||628
1622462140000|2021-05-31 11:55:40|3795|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|608
1622462150000|2021-05-31 11:55:50|||||||||293
1622462160000|2021-05-31 11:56:00|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|348
1622462170000|2021-05-31 11:56:10||3794.5||3794.5||3794.5||3794|0
1622462210000|2021-05-31 11:56:50|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|316
1622462220000|2021-05-31 11:57:00|||||||||111
1622462250000|2021-05-31 11:57:30|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|353
1622462260000|2021-05-31 11:57:40|3795.5|3795|3794.5|3794|3795.5|3795|3794.5|3794|746
1622462270000|2021-05-31 11:57:50|||||||||12
1622462280000|2021-05-31 11:58:00|3795||3795||3795||3795||357
1622462300000|2021-05-31 11:58:20||3794.5||3794||3794.5||3794|136
1622462310000|2021-05-31 11:58:30|3794.5||3794.5||3794.5||3794.5||0
1622462320000|2021-05-31 11:58:40|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|1493
1622462330000|2021-05-31 11:58:50||3793.5||3794||3794||3793.5|20
1622462350000|2021-05-31 11:59:10|||||||||40
1622462370000|2021-05-31 11:59:30||3793.5||3794||3794||3793.5|1289
1622462380000|2021-05-31 11:59:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|1381
1622462390000|2021-05-31 11:59:50|3795.5||3795.5||3795.5||3795.5||0
1622462410000|2021-05-31 12:00:10|3795||3795||3795||3795||0
1622462430000|2021-05-31 12:00:30|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|247
1622462440000|2021-05-31 12:00:40|3795||3795||3795||3795||0
1622462460000|2021-05-31 12:01:00|3794.5||3794.5||3794.5||3794.5||0
1622462470000|2021-05-31 12:01:10|||||||||500
1622462480000|2021-05-31 12:01:20|||||||||50
1622462490000|2021-05-31 12:01:30|||||||||10
1622462520000|2021-05-31 12:02:00|||||||||12
1622462540000|2021-05-31 12:02:20|||||||||40
1622462550000|2021-05-31 12:02:30|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|1178
1622462570000|2021-05-31 12:02:50|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|484
1622462580000|2021-05-31 12:03:00|||||||||75
1622462610000|2021-05-31 12:03:30|||||||||7
1622462620000|2021-05-31 12:03:40|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|1027
1622462630000|2021-05-31 12:03:50|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|165
1622462640000|2021-05-31 12:04:00|3793|3792.5|3793|3792.5|3793.5|3792.5|3793|3792|1163
1622462710000|2021-05-31 12:05:10|||||||||41
1622462720000|2021-05-31 12:05:20|||||||||14
1622462730000|2021-05-31 12:05:30|||||||||27
1622462740000|2021-05-31 12:05:40|||||||||20
1622462750000|2021-05-31 12:05:50|||||||||12
1622462760000|2021-05-31 12:06:00|||||||||150
1622462790000|2021-05-31 12:06:30|||||||||100
1622462810000|2021-05-31 12:06:50|3792.5|3792|3792.5|3792|3793|3792|3792.5|3792|426
1622462820000|2021-05-31 12:07:00|3793|3792.5|3793|3792|3793|3792.5|3792.5|3792|904
1622462840000|2021-05-31 12:07:20||3792.5||3792.5||3792.5||3792.5|77
1622462850000|2021-05-31 12:07:30|||||||||12
1622462860000|2021-05-31 12:07:40|||||||||50
1622462880000|2021-05-31 12:08:00|3792.5|3792|3793|3792|3793|3792.5|3792.5|3792|336
1622462890000|2021-05-31 12:08:10|3792.5||3792.5||3792.5||3792.5||210
1622462910000|2021-05-31 12:08:30|3793||3792.5||3793||3792.5||77
1622462920000|2021-05-31 12:08:40|||||||||350
1622462940000|2021-05-31 12:09:00|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|1542
1622462960000|2021-05-31 12:09:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|1689
1622462970000|2021-05-31 12:09:30|||||||||265
1622463010000|2021-05-31 12:10:10|||||||||13
1622463020000|2021-05-31 12:10:20|||||||||40
1622463030000|2021-05-31 12:10:30|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|977
1622463040000|2021-05-31 12:10:40|3794.5||3794.5||3794.5||3794.5||0
1622463090000|2021-05-31 12:11:30|3794|3794|3794|3793.5|3794|3794|3794|3793.5|554
1622463110000|2021-05-31 12:11:50|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3793.5|317
1622463120000|2021-05-31 12:12:00|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|739
1622463160000|2021-05-31 12:12:40|3794.5|3794|3794|3793.5|3794.5|3794.5|3794|3793.5|2446
1622463170000|2021-05-31 12:12:50|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|87
1622463190000|2021-05-31 12:13:10|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|865
1622463200000|2021-05-31 12:13:20|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|1604
1622463210000|2021-05-31 12:13:30||3792.5||3793||3793||3792.5|364
1622463220000|2021-05-31 12:13:40|3794|3793.5|3794.5|3794|3795|3794.5|3793.5|3793|3330
1622463230000|2021-05-31 12:13:50|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|1245
1622463240000|2021-05-31 12:14:00||3794||3794||3794||3794|57
1622463270000|2021-05-31 12:14:30|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|356
1622463280000|2021-05-31 12:14:40|3795.5|3795|3796|3795|3796|3795|3795.5|3795|96
1622463290000|2021-05-31 12:14:50|3795.5|3794.5|3795|3794.5|3795.5|3795|3795|3794.5|1331
1622463300000|2021-05-31 12:15:00|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3793.5|184
1622463340000|2021-05-31 12:15:40|3795||3795||3795||3795||444
1622463360000|2021-05-31 12:16:00||3794.5||3794.5||3794.5||3794.5|35
1622463380000|2021-05-31 12:16:20|||||||||3
1622463410000|2021-05-31 12:16:50|||||||||80
1622463420000|2021-05-31 12:17:00|3794.5|3794|3794.5|3794|3794.5|3794.5|3794.5|3794|752
1622463430000|2021-05-31 12:17:10|||||||||216
1622463440000|2021-05-31 12:17:20|||||||||10
1622463470000|2021-05-31 12:17:50|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|655
1622463480000|2021-05-31 12:18:00|||||||||42
1622463510000|2021-05-31 12:18:30|||||||||37
1622463530000|2021-05-31 12:18:50|3794.5|3794|3794|3793|3794.5|3794|3794|3793|2258
1622463540000|2021-05-31 12:19:00||3793.5||3793||3793.5||3793|362
1622463550000|2021-05-31 12:19:10||3793.5||3793||3793.5||3793|305
1622463560000|2021-05-31 12:19:20|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793.5|1497
1622463570000|2021-05-31 12:19:30|3794||3794||3794||3794||0
1622463600000|2021-05-31 12:20:00|||||||||10
1622463610000|2021-05-31 12:20:10|3794.5|3794|3794|3793|3794.5|3794|3794|3793|1377
1622463620000|2021-05-31 12:20:20|||||||||1
1622463630000|2021-05-31 12:20:30|3793.5|3793.5|3794|3793.5|3794|3793.5|3793.5|3793|314
1622463640000|2021-05-31 12:20:40||3793||3793||3793||3793|0
1622463650000|2021-05-31 12:20:50||3793.5||3793.5||3793.5||3793.5|0
1622463670000|2021-05-31 12:21:10|||||||||210
1622463710000|2021-05-31 12:21:50|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|411
1622463720000|2021-05-31 12:22:00|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|73
1622463730000|2021-05-31 12:22:10|||||||||50
1622463740000|2021-05-31 12:22:20|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|1265
1622463750000|2021-05-31 12:22:30|3794|3793|3794|3793|3794|3793.5|3793.5|3793|3245
1622463760000|2021-05-31 12:22:40|3794.5|3793.5|3794.5|3794|3794.5|3794|3794.5|3793.5|0
1622463770000|2021-05-31 12:22:50|3795|3793.5|3794.5|3793.5|3795|3794|3794|3793.5|444
1622463780000|2021-05-31 12:23:00|3794||3794.5||3794.5||3794||0
1622463790000|2021-05-31 12:23:10||3794||3794||3794||3794|66
1622463820000|2021-05-31 12:23:40|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|148
1622463830000|2021-05-31 12:23:50|||||||||1
1622463840000|2021-05-31 12:24:00|||||||||1502
1622463860000|2021-05-31 12:24:20|3794.5||3794.5||3794.5||3794||52
1622463870000|2021-05-31 12:24:30|3794||3794||3794.5||3794||234
1622463900000|2021-05-31 12:25:00|3794.5||3794.5||3794.5||3794.5||0
1622463910000|2021-05-31 12:25:10|3794|3794|3794|3793.5|3794|3794|3794|3793.5|93
1622463940000|2021-05-31 12:25:40|||||||||1114
1622463960000|2021-05-31 12:26:00|3794.5|3794|3794.5|3793.5|3794.5|3794|3794.5|3793.5|854
1622463970000|2021-05-31 12:26:10|3794||3794||3794||3794||0
1622463980000|2021-05-31 12:26:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3792.5|2555
1622463990000|2021-05-31 12:26:30|||||||||10
1622464010000|2021-05-31 12:26:50|||||||||130
1622464030000|2021-05-31 12:27:10|||||||||77
1622464040000|2021-05-31 12:27:20|3794|3793.5|3794|3793.5|3794|3793.5|3793.5|3793|1381
1622464060000|2021-05-31 12:27:40|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|0
1622464070000|2021-05-31 12:27:50|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|344
1622464080000|2021-05-31 12:28:00|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|300
1622464090000|2021-05-31 12:28:10|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|38
1622464110000|2021-05-31 12:28:30|3794||3794||3794||3794||0
1622464120000|2021-05-31 12:28:40|||||||||100
1622464170000|2021-05-31 12:29:30|||||||||273
1622464190000|2021-05-31 12:29:50|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|1022
1622464200000|2021-05-31 12:30:00||3793.5||3793.5||3793.5||3793.5|0
1622464210000|2021-05-31 12:30:10|3794||3794||3794||3794||0
1622464230000|2021-05-31 12:30:30|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|595
1622464290000|2021-05-31 12:31:30|||||||||52
1622464340000|2021-05-31 12:32:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|1174
1622464360000|2021-05-31 12:32:40|3795.5|3795|3795|3794|3795.5|3795|3794.5|3794|2639
1622464370000|2021-05-31 12:32:50|3794.5||3794.5||3794.5||3794.5||0
1622464400000|2021-05-31 12:33:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|72
1622464430000|2021-05-31 12:33:50|||||||||331
1622464450000|2021-05-31 12:34:10|||||||||12
1622464460000|2021-05-31 12:34:20|3795.5||3795.5||3795.5||3795.5||772
1622464470000|2021-05-31 12:34:30|3795||3795.5||3795.5||3795||0
1622464490000|2021-05-31 12:34:50|3795||3795||3795||3795||0
1622464510000|2021-05-31 12:35:10|3795.5|3795|3795|3794.5|3795.5|3795|3795|3794.5|233
1622464530000|2021-05-31 12:35:30|3794.5|3794|3794.5|3794|3795|3794.5|3794.5|3794|3468
1622464540000|2021-05-31 12:35:40|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|638
1622464550000|2021-05-31 12:35:50|3795||3795||3795||3794.5||0
1622464560000|2021-05-31 12:36:00|3794.5||3794.5||3794.5||3794.5||0
1622464590000|2021-05-31 12:36:30|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|197
1622464600000|2021-05-31 12:36:40|||||||||100
1622464630000|2021-05-31 12:37:10|||||||||1023
1622464640000|2021-05-31 12:37:20|3794.5|3794|3794.5|3794|3795|3794|3794.5|3794|290
1622464660000|2021-05-31 12:37:40|||||||||13
1622464710000|2021-05-31 12:38:30|||||||||225
1622464720000|2021-05-31 12:38:40|||||||||115
1622464740000|2021-05-31 12:39:00|||||||||4
1622464780000|2021-05-31 12:39:40|||||||||487
1622464790000|2021-05-31 12:39:50|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|805
1622464800000|2021-05-31 12:40:00|||||||||150
1622464810000|2021-05-31 12:40:10|||||||||334
1622464830000|2021-05-31 12:40:30|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794|73
1622464840000|2021-05-31 12:40:40||3794||3794||3794||3794|0
1622464850000|2021-05-31 12:40:50||3794.5||3794.5||3794.5||3794.5|0
1622464860000|2021-05-31 12:41:00|3795.5||3795||3795.5||3795||93
1622464870000|2021-05-31 12:41:10|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|54
1622464880000|2021-05-31 12:41:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|93
1622464890000|2021-05-31 12:41:30||3794||3794.5||3794.5||3794|800
1622464910000|2021-05-31 12:41:50|||||||||6
1622464930000|2021-05-31 12:42:10|3794.5|3794|3795|3794|3795|3794|3794.5|3794|777
1622464940000|2021-05-31 12:42:20|||||||||10
1622464950000|2021-05-31 12:42:30|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|876
1622465000000|2021-05-31 12:43:20|||||||||20
1622465020000|2021-05-31 12:43:40||3794||3794.5||3794.5||3794|832
1622465030000|2021-05-31 12:43:50|||||||||350
1622465040000|2021-05-31 12:44:00|||||||||38
1622465050000|2021-05-31 12:44:10|||||||||20
1622465070000|2021-05-31 12:44:30|||||||||38
1622465080000|2021-05-31 12:44:40|||||||||122
1622465090000|2021-05-31 12:44:50|||||||||133
1622465100000|2021-05-31 12:45:00|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|3056
1622465120000|2021-05-31 12:45:20|3795.5|3795|3795|3794|3795.5|3795|3794.5|3794|3137
1622465130000|2021-05-31 12:45:30|3794.5|3794.5|3794.5|3794|3794.5|3794.5|3794.5|3794|546
1622465140000|2021-05-31 12:45:40|||||||||15
1622465150000|2021-05-31 12:45:50|||||||||100
1622465160000|2021-05-31 12:46:00|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|332
1622465170000|2021-05-31 12:46:10|3794.5|3794|3794.5|3793.5|3794.5|3794|3794.5|3793.5|282
1622465180000|2021-05-31 12:46:20||3794||3794||3794||3794|0
1622465200000|2021-05-31 12:46:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|458
1622465210000|2021-05-31 12:46:50|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3794.5|1329
1622465220000|2021-05-31 12:47:00|3797.5|3795.5|3797|3796.5|3797.5|3796.5|3796|3795|12891
1622465230000|2021-05-31 12:47:10|3796.5|3796|3796.5|3796|3797|3796|3796.5|3796|694
1622465240000|2021-05-31 12:47:20|||||||||12
1622465250000|2021-05-31 12:47:30|||||||||6
1622465270000|2021-05-31 12:47:50|3797|3796.5|3797|3796.5|3797|3796.5|3796.5|3796.5|351
1622465280000|2021-05-31 12:48:00|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|1180
1622465290000|2021-05-31 12:48:10|||||||||317
1622465310000|2021-05-31 12:48:30|3796.5|3796|3797|3796|3797|3796.5|3796.5|3796|675
1622465320000|2021-05-31 12:48:40||3796.5||3796.5||3796.5||3796.5|12
1622465330000|2021-05-31 12:48:50||3796||3796.5||3796.5||3796|107
1622465340000|2021-05-31 12:49:00|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|1396
1622465350000|2021-05-31 12:49:10|||||||||434
1622465360000|2021-05-31 12:49:20|||||||||170
1622465380000|2021-05-31 12:49:40|||||||||1
1622465400000|2021-05-31 12:50:00|||||||||310
1622465410000|2021-05-31 12:50:10|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|731
1622465420000|2021-05-31 12:50:20|3796.5|3796|3796.5|3796|3796.5|3796.5|3796.5|3796|1622
1622465430000|2021-05-31 12:50:30|3797||3797||3797||3797||174
1622465500000|2021-05-31 12:51:40|3796.5||3796.5||3796.5||3796.5||2
1622465510000|2021-05-31 12:51:50|||||||||150
1622465560000|2021-05-31 12:52:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|740
1622465570000|2021-05-31 12:52:50|3797.5|3797|3797.5|3796.5|3798|3797|3797|3796.5|1311
1622465580000|2021-05-31 12:53:00|3797||3797||3797||3797||206
1622465610000|2021-05-31 12:53:30|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|1082
1622465630000|2021-05-31 12:53:50|3797|3796.5|3797|3796|3797|3796.5|3797|3796|885
1622465640000|2021-05-31 12:54:00|3796.5||3796.5||3796.5||3796.5||0
1622465660000|2021-05-31 12:54:20|||||||||5
1622465670000|2021-05-31 12:54:30|||||||||150
1622465700000|2021-05-31 12:55:00|3796|3795.5|3797|3796|3797|3796|3796|3795.5|395
1622465710000|2021-05-31 12:55:10|3797.5|3796.5|3796.5|3796|3797.5|3796.5|3796.5|3796|2126
1622465750000|2021-05-31 12:55:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|2121
1622465760000|2021-05-31 12:56:00|||||||||124
1622465840000|2021-05-31 12:57:20|||||||||1103
1622465880000|2021-05-31 12:58:00|||||||||19
1622465900000|2021-05-31 12:58:20|||||||||447
1622465910000|2021-05-31 12:58:30|3796.5|3796|3796.5|3796|3797|3796.5|3796.5|3796|1052
1622465920000|2021-05-31 12:58:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|688
1622465940000|2021-05-31 12:59:00|||||||||112
1622465980000|2021-05-31 12:59:40|||||||||23
1622466010000|2021-05-31 13:00:10|3796.5|3796|3796.5|3796|3797|3796|3796.5|3796|790
1622466020000|2021-05-31 13:00:20|||||||||10
1622466050000|2021-05-31 13:00:50|3796|3795.5|3796|3795.5|3796.5|3796|3796|3795.5|1366
1622466060000|2021-05-31 13:01:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|391
1622466090000|2021-05-31 13:01:30|||||||||412
1622466100000|2021-05-31 13:01:40|||||||||48
1622466120000|2021-05-31 13:02:00|3796|3795.5|3797|3796.5|3797|3796.5|3796|3795.5|1247
1622466130000|2021-05-31 13:02:10|||||||||554
1622466160000|2021-05-31 13:02:40|3797.5|3797|3797.5|3797|3798|3797|3797.5|3797|85
1622466170000|2021-05-31 13:02:50|3798|3797.5|3798.5|3798|3798.5|3798|3798|3797.5|203
1622466180000|2021-05-31 13:03:00|3799|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|758
1622466190000|2021-05-31 13:03:10|3798|3797.5|3797.5|3797|3798.5|3797.5|3797.5|3797|1328
1622466200000|2021-05-31 13:03:20|3797|3796.5|3797.5|3796.5|3797.5|3796.5|3797|3796.5|117
1622466210000|2021-05-31 13:03:30|3797|3797|3797.5|3797|3798|3797|3797|3796.5|305
1622466220000|2021-05-31 13:03:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|738
1622466230000|2021-05-31 13:03:50|||||||||105
1622466270000|2021-05-31 13:04:30||3797||3797.5||3797.5||3797|2996
1622466280000|2021-05-31 13:04:40||3797||3797||3797||3797|1491
1622466290000|2021-05-31 13:04:50||3797.5||3797.5||3797.5||3797|0
1622466300000|2021-05-31 13:05:00|||||||||160
1622466310000|2021-05-31 13:05:10|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|551
1622466320000|2021-05-31 13:05:20||3797.5||3797||3797.5||3797|414
1622466330000|2021-05-31 13:05:30||3797.5||3797.5||3797.5||3797.5|280
1622466360000|2021-05-31 13:06:00|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|1387
1622466370000|2021-05-31 13:06:10|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|297
1622466380000|2021-05-31 13:06:20|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|312
1622466400000|2021-05-31 13:06:40|||||||||105
1622466410000|2021-05-31 13:06:50|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|2102
1622466420000|2021-05-31 13:07:00|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3796|2919
1622466430000|2021-05-31 13:07:10|3797|3796.5|3797|3796.5|3797|3796.5|3796.5|3796|2313
1622466440000|2021-05-31 13:07:20|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|255
1622466450000|2021-05-31 13:07:30|3796.5|3796|3797|3796|3797|3796.5|3796.5|3796|616
1622466470000|2021-05-31 13:07:50|3796.5|3795.5|3796.5|3796|3796.5|3796|3796.5|3795.5|1026
1622466480000|2021-05-31 13:08:00|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|727
1622466490000|2021-05-31 13:08:10|3795.5|3795.5|3796|3795.5|3797|3796.5|3795.5|3795.5|4897
1622466510000|2021-05-31 13:08:30|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|93
1622466520000|2021-05-31 13:08:40|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|495
1622466530000|2021-05-31 13:08:50|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|446
1622466550000|2021-05-31 13:09:10|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|1359
1622466590000|2021-05-31 13:09:50|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|500
1622466610000|2021-05-31 13:10:10|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|315
1622466620000|2021-05-31 13:10:20|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|33
1622466640000|2021-05-31 13:10:40||3794.5||3794.5||3794.5||3794|200
1622466650000|2021-05-31 13:10:50|3794.5|3794|3795|3794|3795|3794|3794.5|3794|313
1622466660000|2021-05-31 13:11:00||3794.5||3794.5||3794.5||3794.5|15
1622466670000|2021-05-31 13:11:10|3794.5|3794|3795|3794|3795|3794|3794.5|3794|274
1622466680000|2021-05-31 13:11:20||3794.5||3794.5||3794.5||3794.5|0
1622466690000|2021-05-31 13:11:30|||||||||13
1622466700000|2021-05-31 13:11:40|||||||||200
1622466710000|2021-05-31 13:11:50|||||||||100
1622466720000|2021-05-31 13:12:00|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|1450
1622466760000|2021-05-31 13:12:40|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|946
1622466770000|2021-05-31 13:12:50|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|151
1622466780000|2021-05-31 13:13:00|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|1657
1622466790000|2021-05-31 13:13:10|||||||||15
1622466810000|2021-05-31 13:13:30|3793.5|3793|3793.5|3793|3793.5|3793|3793|3792.5|1171
1622466820000|2021-05-31 13:13:40|3794|3793.5|3794|3793|3794|3793.5|3794|3793|239
1622466830000|2021-05-31 13:13:50|3793.5|3793.5|3794|3793|3794|3793.5|3793.5|3793|1293
1622466840000|2021-05-31 13:14:00|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|500
1622466850000|2021-05-31 13:14:10|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|391
1622466870000|2021-05-31 13:14:30|3793.5||3793.5||3793.5||3793.5||0
1622466900000|2021-05-31 13:15:00|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|266
1622466910000|2021-05-31 13:15:10|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|582
1622466950000|2021-05-31 13:15:50|3793|3792.5|3792|3791.5|3793|3792.5|3792|3791.5|8045
1622466960000|2021-05-31 13:16:00||3791||3791||3791.5||3791|1834
1622466970000|2021-05-31 13:16:10||3791.5||3791.5||3791.5||3791.5|185
1622467010000|2021-05-31 13:16:50|3792.5|3792|3792.5|3792|3793|3792.5|3792|3791.5|2134
1622467020000|2021-05-31 13:17:00|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792|1431
1622467030000|2021-05-31 13:17:10|3793.5|3793|3793.5|3793|3794|3793|3793.5|3793|1627
1622467040000|2021-05-31 13:17:20||3792.5||3793||3793||3792.5|105
1622467050000|2021-05-31 13:17:30|3794|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|441
1622467070000|2021-05-31 13:17:50||3794||3794||3794||3794|0
1622467090000|2021-05-31 13:18:10|||||||||3
1622467110000|2021-05-31 13:18:30|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|11
1622467150000|2021-05-31 13:19:10|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|1037
1622467160000|2021-05-31 13:19:20|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3793.5|1385
1622467170000|2021-05-31 13:19:30|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|2317
1622467180000|2021-05-31 13:19:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|2138
1622467190000|2021-05-31 13:19:50|3795.5|3795|3795|3794.5|3795.5|3795|3795|3794.5|4318
1622467200000|2021-05-31 13:20:00|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|1970
1622467210000|2021-05-31 13:20:10|3795|3794.5|3794.5|3794|3795.5|3795|3794.5|3794|3897
1622467220000|2021-05-31 13:20:20|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|93
1622467230000|2021-05-31 13:20:30|3794||3794||3794||3794||0
1622467270000|2021-05-31 13:21:10|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|1619
1622467280000|2021-05-31 13:21:20|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|105
1622467290000|2021-05-31 13:21:30|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|442
1622467300000|2021-05-31 13:21:40|||||||||216
1622467310000|2021-05-31 13:21:50|3795|3794.5|3794|3793.5|3795|3794.5|3794|3793.5|1211
1622467320000|2021-05-31 13:22:00|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|982
1622467330000|2021-05-31 13:22:10|||||||||119
1622467360000|2021-05-31 13:22:40|||||||||50
1622467380000|2021-05-31 13:23:00|||||||||5
1622467420000|2021-05-31 13:23:40|||||||||275
1622467440000|2021-05-31 13:24:00|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|1216
1622467450000|2021-05-31 13:24:10|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|93
1622467460000|2021-05-31 13:24:20|||||||||37
1622467470000|2021-05-31 13:24:30|||||||||27
1622467490000|2021-05-31 13:24:50|3794.5||3794.5||3794.5||3794.5||209
1622467500000|2021-05-31 13:25:00||3794||3794||3794||3794|150
1622467510000|2021-05-31 13:25:10||3793.5||3794||3794||3793.5|1635
1622467520000|2021-05-31 13:25:20|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|218
1622467590000|2021-05-31 13:26:30|||||||||1800
1622467650000|2021-05-31 13:27:30|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|3925
1622467680000|2021-05-31 13:28:00|||||||||12
1622467690000|2021-05-31 13:28:10|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|938
1622467700000|2021-05-31 13:28:20||3793.5||3793.5||3793.5||3793.5|0
1622467720000|2021-05-31 13:28:40|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3792.5|2041
1622467740000|2021-05-31 13:29:00|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|93
1622467760000|2021-05-31 13:29:20|3794|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|2841
1622467770000|2021-05-31 13:29:30|3794|3793|3793.5|3793|3794|3793|3793.5|3793|1054
1622467790000|2021-05-31 13:29:50|3794||3794||3794||3794||0
1622467800000|2021-05-31 13:30:00||3793.5||3793.5||3793.5||3793.5|0
1622467810000|2021-05-31 13:30:10|||||||||464
1622467830000|2021-05-31 13:30:30|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|58
1622467860000|2021-05-31 13:31:00|3793.5|3793|3794|3793|3794|3793|3793.5|3793|230
1622467870000|2021-05-31 13:31:10|3793.5|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|976
1622467880000|2021-05-31 13:31:20|||||||||69
1622467890000|2021-05-31 13:31:30|||||||||197
1622467900000|2021-05-31 13:31:40|3794|3793.5|3794|3793|3794|3793.5|3794|3793|93
1622467910000|2021-05-31 13:31:50|3793.5||3793.5||3793.5||3793.5||0
1622467920000|2021-05-31 13:32:00|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|836
1622467930000|2021-05-31 13:32:10|3793|3793|3793|3792.5|3793|3793|3793|3792.5|11
1622467940000|2021-05-31 13:32:20|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|1
1622467950000|2021-05-31 13:32:30|3793|3793|3794|3793.5|3794|3793.5|3793|3793|0
1622467960000|2021-05-31 13:32:40|3794.5|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|2286
1622467980000|2021-05-31 13:33:00|3794|3794|3794|3793.5|3794.5|3794|3794|3793.5|470
1622467990000|2021-05-31 13:33:10|3794.5||3794||3794.5||3794||0
1622468000000|2021-05-31 13:33:20|||||||||9
1622468010000|2021-05-31 13:33:30|3794.5|3794|3793.5|3793|3794.5|3794|3793.5|3793|2480
1622468030000|2021-05-31 13:33:50|||||||||9
1622468040000|2021-05-31 13:34:00|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|2165
1622468050000|2021-05-31 13:34:10|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|1092
1622468060000|2021-05-31 13:34:20|3794.5|3794|3794.5|3794|3795|3794|3794.5|3794|543
1622468070000|2021-05-31 13:34:30|||||||||299
1622468090000|2021-05-31 13:34:50|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|13
1622468100000|2021-05-31 13:35:00|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|240
1622468110000|2021-05-31 13:35:10|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|1755
1622468120000|2021-05-31 13:35:20|3795.5|3795|3793.5|3793|3795.5|3795|3793.5|3793|2598
1622468140000|2021-05-31 13:35:40|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|1350
1622468150000|2021-05-31 13:35:50|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|257
1622468170000|2021-05-31 13:36:10|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|503
1622468180000|2021-05-31 13:36:20|||||||||146
1622468190000|2021-05-31 13:36:30|||||||||32
1622468200000|2021-05-31 13:36:40|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|66
1622468210000|2021-05-31 13:36:50|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|93
1622468220000|2021-05-31 13:37:00|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|596
1622468230000|2021-05-31 13:37:10|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3791.5|633
1622468260000|2021-05-31 13:37:40|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|204
1622468270000|2021-05-31 13:37:50||3792||3792||3792||3792|1
1622468280000|2021-05-31 13:38:00|||||||||78
1622468300000|2021-05-31 13:38:20|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|600
1622468310000|2021-05-31 13:38:30||3791.5||3792||3792||3791.5|514
1622468320000|2021-05-31 13:38:40|3792|3791.5|3792|3791.5|3792.5|3791.5|3792|3791.5|821
1622468340000|2021-05-31 13:39:00|3792.5||3792||3792.5||3792||200
1622468350000|2021-05-31 13:39:10|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|453
1622468360000|2021-05-31 13:39:20|||||||||135
1622468370000|2021-05-31 13:39:30|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|6110
1622468380000|2021-05-31 13:39:40|3791|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|1688
1622468400000|2021-05-31 13:40:00|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|260
1622468410000|2021-05-31 13:40:10|||||||||10
1622468450000|2021-05-31 13:40:50|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|2351
1622468460000|2021-05-31 13:41:00|3791.5|3791|3791.5|3791|3792|3791|3791.5|3791|169
1622468490000|2021-05-31 13:41:30|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|655
1622468500000|2021-05-31 13:41:40||3792||3792||3792||3792|0
1622468530000|2021-05-31 13:42:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|1016
1622468540000|2021-05-31 13:42:20|3793.5||3793.5||3793.5||3793.5||228
1622468560000|2021-05-31 13:42:40|3793|3793|3793|3792.5|3793|3793|3793|3792.5|150
1622468570000|2021-05-31 13:42:50|||||||||40
1622468580000|2021-05-31 13:43:00|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|51
1622468610000|2021-05-31 13:43:30||3792.5||3793||3793||3792.5|1206
1622468690000|2021-05-31 13:44:50|3793|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|93
1622468720000|2021-05-31 13:45:20|||||||||5
1622468730000|2021-05-31 13:45:30|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3792.5|986
1622468740000|2021-05-31 13:45:40|||||||||1
1622468770000|2021-05-31 13:46:10|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|1253
1622468800000|2021-05-31 13:46:40|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|571
1622468820000|2021-05-31 13:47:00|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|1012
1622468830000|2021-05-31 13:47:10||3792||3792.5||3792.5||3792|0
1622468840000|2021-05-31 13:47:20||3792||3792.5||3792.5||3792|0
1622468850000|2021-05-31 13:47:30||3792||3792||3792.5||3792|0
1622468860000|2021-05-31 13:47:40||3792.5||3792.5||3792.5||3792.5|0
1622468870000|2021-05-31 13:47:50|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|1085
1622468880000|2021-05-31 13:48:00|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|379
1622468900000|2021-05-31 13:48:20|3794.5|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|970
1622468910000|2021-05-31 13:48:30|3794||3794||3794||3794||0
1622468920000|2021-05-31 13:48:40|||||||||35
1622468940000|2021-05-31 13:49:00|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|533
1622468950000|2021-05-31 13:49:10|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|623
1622468960000|2021-05-31 13:49:20|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|115
1622468970000|2021-05-31 13:49:30|||||||||559
1622468980000|2021-05-31 13:49:40|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|1557
1622468990000|2021-05-31 13:49:50|3794|3793|3794|3793.5|3794|3793.5|3794|3793|972
1622469000000|2021-05-31 13:50:00|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|398
1622469010000|2021-05-31 13:50:10||3793.5||3793.5||3793.5||3793|0
1622469020000|2021-05-31 13:50:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|138
1622469030000|2021-05-31 13:50:30|||||||||150
1622469040000|2021-05-31 13:50:40|||||||||1
1622469060000|2021-05-31 13:51:00|||||||||12
1622469070000|2021-05-31 13:51:10|||||||||50
1622469080000|2021-05-31 13:51:20|||||||||552
1622469090000|2021-05-31 13:51:30|||||||||1
1622469100000|2021-05-31 13:51:40|||||||||1
1622469110000|2021-05-31 13:51:50|||||||||262
1622469120000|2021-05-31 13:52:00|||||||||43
1622469130000|2021-05-31 13:52:10|||||||||472
1622469140000|2021-05-31 13:52:20|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|768
1622469160000|2021-05-31 13:52:40|3794||3794||3794||3793.5||0
1622469170000|2021-05-31 13:52:50|3795|3793.5|3794.5|3793.5|3795.5|3794.5|3794|3793.5|12109
1622469180000|2021-05-31 13:53:00|3795|3794|3795|3794|3795|3794.5|3794.5|3793.5|1121
1622469190000|2021-05-31 13:53:10|3794.5|3794.5|3796|3795.5|3796.5|3795.5|3794.5|3794.5|2872
1622469200000|2021-05-31 13:53:20|3796.5|3795|3796|3795|3796.5|3795.5|3795.5|3795|1533
1622469210000|2021-05-31 13:53:30|3796.5|3795.5|3796|3795|3796.5|3796|3796|3795|345
1622469220000|2021-05-31 13:53:40|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|0
1622469230000|2021-05-31 13:53:50|3796||3796||3796||3796||0
1622469240000|2021-05-31 13:54:00|3795.5|3795|3796|3795|3796|3795|3795.5|3795|2981
1622469250000|2021-05-31 13:54:10|3795.5|3795.5|3796|3795.5|3796|3795.5|3795.5|3795|978
1622469260000|2021-05-31 13:54:20|||||||||494
1622469280000|2021-05-31 13:54:40|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|1480
1622469290000|2021-05-31 13:54:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|1046
1622469320000|2021-05-31 13:55:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|93
1622469330000|2021-05-31 13:55:30|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|4377
1622469340000|2021-05-31 13:55:40|3795.5|3795|3795.5|3795|3796|3795|3795.5|3795|1068
1622469360000|2021-05-31 13:56:00|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|2429
1622469370000|2021-05-31 13:56:10|||||||||2
1622469380000|2021-05-31 13:56:20|||||||||622
1622469400000|2021-05-31 13:56:40|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|9910
1622469410000|2021-05-31 13:56:50|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|686
1622469420000|2021-05-31 13:57:00|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792|1194
1622469430000|2021-05-31 13:57:10|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|1899
1622469440000|2021-05-31 13:57:20|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|5
1622469450000|2021-05-31 13:57:30|3793|3792|3793|3792|3793|3792|3792.5|3792|997
1622469460000|2021-05-31 13:57:40||3792.5||3792.5||3792.5||3792|0
1622469470000|2021-05-31 13:57:50||3792||3792.5||3792.5||3792|0
1622469510000|2021-05-31 13:58:30|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|422
1622469530000|2021-05-31 13:58:50|3792.5|3792|3793|3792|3793|3792|3792.5|3792|1126
1622469540000|2021-05-31 13:59:00|||||||||25
1622469550000|2021-05-31 13:59:10|||||||||12
1622469560000|2021-05-31 13:59:20|3792.5|3792.5|3793|3792|3793|3792.5|3792.5|3792|0
1622469580000|2021-05-31 13:59:40||3792.5||3792.5||3792.5||3792.5|100
1622469590000|2021-05-31 13:59:50|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|603
1622469600000|2021-05-31 14:00:00|3792|3791.5|3792|3791|3792.5|3792|3792|3791|3975
1622469610000|2021-05-31 14:00:10|3791.5|3791.5|3791.5|3791|3791.5|3791.5|3791.5|3790.5|2
1622469620000|2021-05-31 14:00:20|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|1325
1622469630000|2021-05-31 14:00:30||3791||3791||3791.5||3791|100
1622469640000|2021-05-31 14:00:40|3791.5|3791.5|3791.5|3791|3791.5|3791.5|3791.5|3791|283
1622469650000|2021-05-31 14:00:50|||||||||500
1622469680000|2021-05-31 14:01:20|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|2068
1622469690000|2021-05-31 14:01:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|393
1622469750000|2021-05-31 14:02:30|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|1070
1622469760000|2021-05-31 14:02:40||3790.5||3791||3791||3790.5|0
1622469780000|2021-05-31 14:03:00|||||||||120
1622469790000|2021-05-31 14:03:10|||||||||13
1622469800000|2021-05-31 14:03:20||3790.5||3791||3791||3790.5|284
1622469810000|2021-05-31 14:03:30|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|1855
1622469820000|2021-05-31 14:03:40|3792|3792|3792.5|3792|3792.5|3792|3792|3791.5|0
1622469830000|2021-05-31 14:03:50|||||||||200
1622469840000|2021-05-31 14:04:00|||||||||26
1622469850000|2021-05-31 14:04:10|||||||||55
1622469860000|2021-05-31 14:04:20|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|26
1622469890000|2021-05-31 14:04:50|3792.5||3792||3792.5||3792||2
1622469900000|2021-05-31 14:05:00|||||||||1
1622469910000|2021-05-31 14:05:10|3792.5||3792.5||3792.5||3792.5||0
1622469920000|2021-05-31 14:05:20|3792||3792||3792||3792||138
1622469940000|2021-05-31 14:05:40|||||||||494
1622469950000|2021-05-31 14:05:50|||||||||70
1622469960000|2021-05-31 14:06:00|||||||||1001
1622469970000|2021-05-31 14:06:10|3791.5|3791|3792|3791|3792|3791|3791.5|3791|1243
1622469980000|2021-05-31 14:06:20|||||||||2
1622470000000|2021-05-31 14:06:40|3791.5||3791.5||3791.5||3791.5||0
1622470010000|2021-05-31 14:06:50|||||||||43
1622470030000|2021-05-31 14:07:10|||||||||17
1622470040000|2021-05-31 14:07:20|||||||||8
1622470050000|2021-05-31 14:07:30|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|150
1622470060000|2021-05-31 14:07:40||3791||3791||3791.5||3791|222
1622470070000|2021-05-31 14:07:50||3791.5||3791||3791.5||3791|130
1622470080000|2021-05-31 14:08:00|3792.5|3791.5|3792|3791|3792.5|3792|3792|3791|342
1622470100000|2021-05-31 14:08:20||3791.5||3791.5||3791.5||3791|0
1622470110000|2021-05-31 14:08:30|||||||||366
1622470130000|2021-05-31 14:08:50|||||||||3
1622470150000|2021-05-31 14:09:10|||||||||24
1622470180000|2021-05-31 14:09:40|||||||||31
1622470200000|2021-05-31 14:10:00|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|211
1622470250000|2021-05-31 14:10:50|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|916
1622470270000|2021-05-31 14:11:10|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|46
1622470280000|2021-05-31 14:11:20|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3792|331
1622470290000|2021-05-31 14:11:30||3791.5||3792||3792||3791.5|73
1622470300000|2021-05-31 14:11:40|3793|3792.5|3793|3792|3793|3792.5|3793|3792|441
1622470310000|2021-05-31 14:11:50||3792.5||3792.5||3792.5||3792.5|0
1622470320000|2021-05-31 14:12:00|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|945
1622470340000|2021-05-31 14:12:20|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|290
1622470370000|2021-05-31 14:12:50|||||||||6
1622470380000|2021-05-31 14:13:00|||||||||381
1622470390000|2021-05-31 14:13:10|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|856
1622470420000|2021-05-31 14:13:40|||||||||150
1622470430000|2021-05-31 14:13:50|||||||||175
1622470440000|2021-05-31 14:14:00|||||||||200
1622470470000|2021-05-31 14:14:30|||||||||180
1622470480000|2021-05-31 14:14:40|||||||||390
1622470510000|2021-05-31 14:15:10|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|648
1622470530000|2021-05-31 14:15:30|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|1963
1622470540000|2021-05-31 14:15:40|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|1777
1622470560000|2021-05-31 14:16:00|3790|3789.5|3789.5|3789|3790.5|3790|3789|3788.5|19812
1622470570000|2021-05-31 14:16:10||3788.5||3789||3789||3788.5|967
1622470580000|2021-05-31 14:16:20|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|0
1622470630000|2021-05-31 14:17:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|1469
1622470650000|2021-05-31 14:17:30||3788.5||3788.5||3788.5||3788.5|511
1622470660000|2021-05-31 14:17:40|3789||3789||3789||3789||0
1622470680000|2021-05-31 14:18:00|||||||||310
1622470690000|2021-05-31 14:18:10|||||||||490
1622470700000|2021-05-31 14:18:20|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|247
1622470730000|2021-05-31 14:18:50|3790||3789.5||3790||3789.5||86
1622470740000|2021-05-31 14:19:00|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|179
1622470760000|2021-05-31 14:19:20|3790.5||3790.5||3790.5||3790.5||506
1622470770000|2021-05-31 14:19:30|3791|3790|3791|3790.5|3791|3790.5|3791|3790|161
1622470780000|2021-05-31 14:19:40|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|990
1622470800000|2021-05-31 14:20:00|3791|3790.5|3790.5|3789.5|3791|3790.5|3790|3789.5|1947
1622470810000|2021-05-31 14:20:10|3790||3790||3790||3790||43
1622470830000|2021-05-31 14:20:30|||||||||662
1622470840000|2021-05-31 14:20:40|||||||||180
1622470860000|2021-05-31 14:21:00|||||||||25
1622470880000|2021-05-31 14:21:20|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|840
1622470910000|2021-05-31 14:21:50|3789|3788.5|3789|3788.5|3789|3788.5|3788.5|3788|2931
1622470920000|2021-05-31 14:22:00|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|395
1622470930000|2021-05-31 14:22:10|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788|1481
1622470940000|2021-05-31 14:22:20|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|702
1622470960000|2021-05-31 14:22:40|||||||||20
1622470970000|2021-05-31 14:22:50|3790|3789.5|3789|3788.5|3790|3789.5|3789|3788.5|1078
1622470990000|2021-05-31 14:23:10|3789.5||3789||3789.5||3789||380
1622471010000|2021-05-31 14:23:30|||||||||16
1622471030000|2021-05-31 14:23:50|||||||||3
1622471050000|2021-05-31 14:24:10|||||||||100
1622471080000|2021-05-31 14:24:40|3788.5|3788|3789|3788|3789|3788.5|3788.5|3788|2614
1622471090000|2021-05-31 14:24:50|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|753
1622471100000|2021-05-31 14:25:00|3789|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|576
1622471110000|2021-05-31 14:25:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|263
1622471120000|2021-05-31 14:25:20|3790|3789.5|3789|3788.5|3790|3789.5|3789|3788.5|1243
1622471130000|2021-05-31 14:25:30|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|497
1622471170000|2021-05-31 14:26:10|3789.5|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|2269
1622471190000|2021-05-31 14:26:30||3789||3789||3789||3788.5|567
1622471210000|2021-05-31 14:26:50|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|922
1622471220000|2021-05-31 14:27:00|3790.5|3790|3791|3790|3791|3790|3790.5|3790|72
1622471230000|2021-05-31 14:27:10|3790.5||3790.5||3790.5||3790.5||0
1622471240000|2021-05-31 14:27:20|||||||||184
1622471270000|2021-05-31 14:27:50|||||||||156
1622471280000|2021-05-31 14:28:00|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|259
1622471290000|2021-05-31 14:28:10|||||||||200
1622471300000|2021-05-31 14:28:20|||||||||36
1622471310000|2021-05-31 14:28:30|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|1614
1622471340000|2021-05-31 14:29:00|3792|3791.5|3793.5|3793|3793.5|3793|3792|3791.5|1014
1622471350000|2021-05-31 14:29:10|3794|3793.5|3794|3793.5|3794.5|3793.5|3794|3793|943
1622471360000|2021-05-31 14:29:20|3794.5||3794||3794.5||3794||702
1622471370000|2021-05-31 14:29:30|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|846
1622471380000|2021-05-31 14:29:40||3793.5||3793.5||3793.5||3793.5|0
1622471420000|2021-05-31 14:30:20|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|651
1622471430000|2021-05-31 14:30:30|3795.5|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3795|1286
1622471440000|2021-05-31 14:30:40|3796||3796||3796.5||3796||0
1622471450000|2021-05-31 14:30:50|||||||||1
1622471460000|2021-05-31 14:31:00|||||||||1640
1622471480000|2021-05-31 14:31:20|||||||||44
1622471500000|2021-05-31 14:31:40|3796.5||3796.5||3796.5||3796.5||653
1622471510000|2021-05-31 14:31:50||3796||3796||3796||3796|550
1622471520000|2021-05-31 14:32:00|||||||||450
1622471530000|2021-05-31 14:32:10|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|424
1622471550000|2021-05-31 14:32:30|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|475
1622471560000|2021-05-31 14:32:40|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|164
1622471570000|2021-05-31 14:32:50|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|34
1622471580000|2021-05-31 14:33:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|1523
1622471600000|2021-05-31 14:33:20|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|525
1622471610000|2021-05-31 14:33:30|3797.5||3797||3797.5||3797||728
1622471620000|2021-05-31 14:33:40|||||||||77
1622471650000|2021-05-31 14:34:10|3797.5|3797|3797.5|3797|3797.5|3797|3797|3797|537
1622471680000|2021-05-31 14:34:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|932
1622471720000|2021-05-31 14:35:20|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|350
1622471740000|2021-05-31 14:35:40|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|946
1622471770000|2021-05-31 14:36:10|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|307
1622471780000|2021-05-31 14:36:20|||||||||1469
1622471790000|2021-05-31 14:36:30|||||||||5
1622471810000|2021-05-31 14:36:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|1068
1622471850000|2021-05-31 14:37:30|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|320
1622471860000|2021-05-31 14:37:40|||||||||120
1622471870000|2021-05-31 14:37:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|347
1622471970000|2021-05-31 14:39:30|||||||||320
1622472000000|2021-05-31 14:40:00|3798.5|3798|3797.5|3797|3798.5|3798|3797.5|3797|3994
1622472010000|2021-05-31 14:40:10|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|428
1622472030000|2021-05-31 14:40:30|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|6745
1622472040000|2021-05-31 14:40:40|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|1222
1622472080000|2021-05-31 14:41:20|||||||||30
1622472100000|2021-05-31 14:41:40|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|1390
1622472110000|2021-05-31 14:41:50|||||||||400
1622472120000|2021-05-31 14:42:00|3797.5|3797|3797|3796.5|3797.5|3797|3796.5|3795.5|4510
1622472140000|2021-05-31 14:42:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|2658
1622472150000|2021-05-31 14:42:30|||||||||80
1622472160000|2021-05-31 14:42:40|||||||||76
1622472200000|2021-05-31 14:43:20|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|1628
1622472210000|2021-05-31 14:43:30|||||||||310
1622472230000|2021-05-31 14:43:50|||||||||2
1622472240000|2021-05-31 14:44:00|||||||||113
1622472280000|2021-05-31 14:44:40|||||||||150
1622472310000|2021-05-31 14:45:10|||||||||2680
1622472320000|2021-05-31 14:45:20|||||||||10
1622472350000|2021-05-31 14:45:50|||||||||300
1622472410000|2021-05-31 14:46:50|||||||||968
1622472420000|2021-05-31 14:47:00|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|2194
1622472440000|2021-05-31 14:47:20|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|1306
1622472450000|2021-05-31 14:47:30|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|3460
1622472460000|2021-05-31 14:47:40|||||||||769
1622472470000|2021-05-31 14:47:50|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|3121
1622472480000|2021-05-31 14:48:00|||||||||1096
1622472490000|2021-05-31 14:48:10|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|445
1622472510000|2021-05-31 14:48:30|3797.5|3797|3798.5|3798|3798.5|3798|3797.5|3797|3235
1622472520000|2021-05-31 14:48:40|3799|3797|3798|3797|3799|3797.5|3797.5|3797|7605
1622472530000|2021-05-31 14:48:50|3798.5|3797.5|3798|3797|3798.5|3798|3797.5|3797|5647
1622472540000|2021-05-31 14:49:00|3797.5||3797.5||3797.5||3797.5||0
1622472550000|2021-05-31 14:49:10|||||||||140
1622472560000|2021-05-31 14:49:20|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3796|1692
1622472570000|2021-05-31 14:49:30|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|477
1622472590000|2021-05-31 14:49:50|||||||||81
1622472600000|2021-05-31 14:50:00|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|642
1622472610000|2021-05-31 14:50:10|3797.5|3797|3797.5|3797|3798|3797|3797|3796.5|197
1622472630000|2021-05-31 14:50:30||3796.5||3797||3797||3796.5|0
1622472640000|2021-05-31 14:50:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|552
1622472650000|2021-05-31 14:50:50|||||||||5
1622472660000|2021-05-31 14:51:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|1565
1622472670000|2021-05-31 14:51:10||3795.5||3795.5||3795.5||3795.5|0
1622472680000|2021-05-31 14:51:20|3796|3796|3796.5|3796|3796.5|3796|3796|3796|0
1622472690000|2021-05-31 14:51:30|3797|3795.5|3797.5|3796.5|3797.5|3796.5|3797|3795.5|269
1622472700000|2021-05-31 14:51:40|3797|3797|3797.5|3797|3798|3797.5|3797|3797|451
1622472710000|2021-05-31 14:51:50|3798|3797.5|3797.5|3796.5|3798|3797.5|3797.5|3796.5|895
1622472720000|2021-05-31 14:52:00||3797||3797||3797||3797|0
1622472730000|2021-05-31 14:52:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|43
1622472780000|2021-05-31 14:53:00|3797.5|3797|3797.5|3797|3797.5|3797|3797|3796.5|780
1622472800000|2021-05-31 14:53:20|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|408
1622472830000|2021-05-31 14:53:50|3798|3797.5|3798|3797|3798|3797.5|3797.5|3797|3069
1622472840000|2021-05-31 14:54:00|3797.5||3797.5||3797.5||3797.5||10
1622472860000|2021-05-31 14:54:20|||||||||323
1622472880000|2021-05-31 14:54:40|3797|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|683
1622472900000|2021-05-31 14:55:00|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|655
1622472910000|2021-05-31 14:55:10|3797|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|736
1622472950000|2021-05-31 14:55:50|3796.5|3796|3796.5|3796|3797|3796|3796.5|3796|5986
1622472970000|2021-05-31 14:56:10|||||||||84
1622472980000|2021-05-31 14:56:20|||||||||30
1622472990000|2021-05-31 14:56:30|3796|3795.5|3794.5|3794|3796|3795.5|3794.5|3794|6512
1622473000000|2021-05-31 14:56:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|415
1622473010000|2021-05-31 14:56:50|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|1952
1622473040000|2021-05-31 14:57:20|||||||||11
1622473050000|2021-05-31 14:57:30|||||||||41
1622473060000|2021-05-31 14:57:40|3794.5|3794|3794.5|3794|3794.5|3794|3794|3793.5|4897
1622473070000|2021-05-31 14:57:50|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|1042
1622473080000|2021-05-31 14:58:00|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|651
1622473110000|2021-05-31 14:58:30|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|592
1622473140000|2021-05-31 14:59:00|||||||||5
1622473150000|2021-05-31 14:59:10|||||||||189
1622473160000|2021-05-31 14:59:20|||||||||20
1622473180000|2021-05-31 14:59:40|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|1960
1622473190000|2021-05-31 14:59:50|3792.5|3792|3792|3791.5|3792.5|3792|3791|3790.5|6765
1622473200000|2021-05-31 15:00:00|3791.5|3791|3791.5|3791|3791.5|3791.5|3791|3790|2668
1622473230000|2021-05-31 15:00:30|3792|3791.5|3792|3791|3792|3791.5|3792|3791|3992
1622473240000|2021-05-31 15:00:40||3791.5||3791||3791.5||3791|0
1622473250000|2021-05-31 15:00:50|3791.5||3791.5||3791.5||3791.5||0
1622473260000|2021-05-31 15:01:00|3792|3791.5|3792|3791|3792|3791.5|3792|3791|455
1622473280000|2021-05-31 15:01:20|3791.5|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|642
1622473290000|2021-05-31 15:01:30|||||||||385
1622473310000|2021-05-31 15:01:50|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|1435
1622473320000|2021-05-31 15:02:00|||||||||287
1622473330000|2021-05-31 15:02:10|||||||||318
1622473340000|2021-05-31 15:02:20|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|2293
1622473350000|2021-05-31 15:02:30|3791|3791|3791.5|3791|3791.5|3791|3791|3791|36
1622473360000|2021-05-31 15:02:40|||||||||150
1622473380000|2021-05-31 15:03:00|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|2680
1622473390000|2021-05-31 15:03:10|3793|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|489
1622473430000|2021-05-31 15:03:50|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|327
1622473440000|2021-05-31 15:04:00|3793||3792.5||3793||3792.5||377
1622473450000|2021-05-31 15:04:10|3793|3792.5|3793|3792|3793|3792.5|3793|3792|728
1622473470000|2021-05-31 15:04:30|3792.5|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|956
1622473480000|2021-05-31 15:04:40|3792.5|3792|3793|3792|3793|3792|3792.5|3792|1203
1622473490000|2021-05-31 15:04:50|3792.5|3791.5|3793|3792.5|3793.5|3793|3792|3791.5|4603
1622473510000|2021-05-31 15:05:10|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|241
1622473520000|2021-05-31 15:05:20|3792.5|3792|3792.5|3792|3792.5|3792.5|3792.5|3792|638
1622473540000|2021-05-31 15:05:40|3793|3792.5|3792.5|3791.5|3793|3792.5|3792.5|3791.5|1041
1622473550000|2021-05-31 15:05:50||3792||3792||3792||3792|0
1622473570000|2021-05-31 15:06:10|||||||||10
1622473610000|2021-05-31 15:06:50|3792|3791.5|3792|3791.5|3792.5|3791.5|3792|3791.5|93
1622473630000|2021-05-31 15:07:10|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|3271
1622473640000|2021-05-31 15:07:20|3792.5||3792||3792.5||3792||1120
1622473650000|2021-05-31 15:07:30|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|1365
1622473660000|2021-05-31 15:07:40|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|4116
1622473680000|2021-05-31 15:08:00|3792.5|3792|3792|3791|3792.5|3792|3792|3791|562
1622473690000|2021-05-31 15:08:10|3791.5|3791.5|3791|3790.5|3791.5|3791.5|3791|3790.5|2866
1622473700000|2021-05-31 15:08:20|3791.5|3791|3791.5|3790.5|3791.5|3791|3791.5|3790.5|250
1622473710000|2021-05-31 15:08:30|3791|3790|3790|3789.5|3791|3790|3790|3789.5|1602
1622473720000|2021-05-31 15:08:40|3789.5|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|285
1622473730000|2021-05-31 15:08:50||3789||3789||3789||3788.5|0
1622473740000|2021-05-31 15:09:00|||||||||25
1622473770000|2021-05-31 15:09:30|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|3050
1622473780000|2021-05-31 15:09:40|||||||||128
1622473800000|2021-05-31 15:10:00|||||||||310
1622473810000|2021-05-31 15:10:10|||||||||365
1622473820000|2021-05-31 15:10:20|3788|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|8649
1622473830000|2021-05-31 15:10:30|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|1539
1622473840000|2021-05-31 15:10:40|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|2847
1622473850000|2021-05-31 15:10:50||3786||3786.5||3786.5||3786|967
1622473860000|2021-05-31 15:11:00|||||||||99
1622473870000|2021-05-31 15:11:10|3786.5|3786|3787|3786|3787|3786.5|3786.5|3786|1348
1622473890000|2021-05-31 15:11:30|3786.5|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|398
1622473900000|2021-05-31 15:11:40|||||||||11
1622473910000|2021-05-31 15:11:50|||||||||398
1622473920000|2021-05-31 15:12:00|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3785.5|2317
1622473940000|2021-05-31 15:12:20|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|564
1622473950000|2021-05-31 15:12:30|||||||||367
1622473960000|2021-05-31 15:12:40|||||||||333
1622473970000|2021-05-31 15:12:50|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|627
1622473990000|2021-05-31 15:13:10|||||||||13
1622474000000|2021-05-31 15:13:20|||||||||318
1622474010000|2021-05-31 15:13:30|||||||||336
1622474020000|2021-05-31 15:13:40|3785|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|5923
1622474030000|2021-05-31 15:13:50|||||||||406
1622474040000|2021-05-31 15:14:00|3784.5|3784|3785.5|3784.5|3785.5|3785|3784.5|3784|3637
1622474050000|2021-05-31 15:14:10|3785||3785||3785||3785||0
1622474060000|2021-05-31 15:14:20||3784||3784||3784||3784|5
1622474070000|2021-05-31 15:14:30||3784.5||3784.5||3784.5||3784.5|0
1622474080000|2021-05-31 15:14:40|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784.5|1540
1622474090000|2021-05-31 15:14:50|3785||3785||3785||3785||0
1622474100000|2021-05-31 15:15:00|3785.5|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|290
1622474110000|2021-05-31 15:15:10|||||||||100
1622474120000|2021-05-31 15:15:20|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|1
1622474130000|2021-05-31 15:15:30||3785||3785||3785.5||3785|413
1622474140000|2021-05-31 15:15:40||3785.5||3785||3785.5||3785|0
1622474150000|2021-05-31 15:15:50|||||||||150
1622474160000|2021-05-31 15:16:00|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|478
1622474170000|2021-05-31 15:16:10|3786|3785|3786|3785|3786|3785|3786|3785|0
1622474180000|2021-05-31 15:16:20|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|0
1622474200000|2021-05-31 15:16:40||3784.5||3784.5||3784.5||3784.5|0
1622474210000|2021-05-31 15:16:50|3785.5||3785.5||3785.5||3785.5||0
1622474240000|2021-05-31 15:17:20|||||||||31
1622474250000|2021-05-31 15:17:30|3786|3785|3786|3785|3786|3785|3786|3785|0
1622474260000|2021-05-31 15:17:40|3785.5|3784.5|3786|3784.5|3786|3784.5|3785.5|3784.5|0
1622474270000|2021-05-31 15:17:50||3785||3785||3785||3785|0
1622474280000|2021-05-31 15:18:00|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|121
1622474290000|2021-05-31 15:18:10|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|865
1622474300000|2021-05-31 15:18:20|3785|3784.5|3785.5|3784|3785.5|3784.5|3785|3784|54
1622474310000|2021-05-31 15:18:30||3784.5||3784||3784.5||3784|80
1622474320000|2021-05-31 15:18:40|3785||3785||3785||3785||0
1622474330000|2021-05-31 15:18:50|||||||||50
1622474370000|2021-05-31 15:19:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|138
1622474380000|2021-05-31 15:19:40|||||||||335
1622474390000|2021-05-31 15:19:50|3784|3783|3784|3783|3784|3783|3784|3783|249
1622474400000|2021-05-31 15:20:00|3784.5|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783.5|87
1622474410000|2021-05-31 15:20:10|3785|3784|3785|3784|3785|3784|3784.5|3784|0
1622474430000|2021-05-31 15:20:30|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|142
1622474440000|2021-05-31 15:20:40||3783.5||3783.5||3783.5||3783.5|222
1622474450000|2021-05-31 15:20:50||3784||3783.5||3784||3783.5|0
1622474460000|2021-05-31 15:21:00|3784.5||3784.5||3784.5||3784.5||120
1622474500000|2021-05-31 15:21:40|3785|3784|3785|3783.5|3785|3784|3785|3783.5|0
1622474510000|2021-05-31 15:21:50||3784||3783.5||3784||3783.5|116
1622474520000|2021-05-31 15:22:00|3784.5|3784|3785|3784|3785|3784|3784.5|3783.5|113
1622474530000|2021-05-31 15:22:10|||||||||10
1622474570000|2021-05-31 15:22:50|3784.5|3783.5|3785|3783.5|3785|3783.5|3784.5|3783.5|1
1622474580000|2021-05-31 15:23:00||3784||3784||3784||3784|0
1622474610000|2021-05-31 15:23:30|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|25
1622474650000|2021-05-31 15:24:10|||||||||373
1622474710000|2021-05-31 15:25:10|||||||||79
1622474730000|2021-05-31 15:25:30|||||||||25
1622474750000|2021-05-31 15:25:50|||||||||93
1622474770000|2021-05-31 15:26:10|||||||||200
1622474780000|2021-05-31 15:26:20|||||||||3
1622474810000|2021-05-31 15:26:50|||||||||98
1622474820000|2021-05-31 15:27:00|3785|3784|3785|3783.5|3785|3784|3785|3783.5|557
1622474830000|2021-05-31 15:27:10|3785.5|3784|3785|3784|3785.5|3784.5|3785|3784|100
1622474840000|2021-05-31 15:27:20|||||||||508
1622474850000|2021-05-31 15:27:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|10
1622474860000|2021-05-31 15:27:40|3784|3783|3784|3783|3784|3783|3784|3783|235
1622474870000|2021-05-31 15:27:50|||||||||126
1622474880000|2021-05-31 15:28:00|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|150
1622474890000|2021-05-31 15:28:10|||||||||55
1622474900000|2021-05-31 15:28:20|3785|3784|3785|3784|3785|3784|3785|3784|135
1622474910000|2021-05-31 15:28:30|3784|3783|3784|3783|3784|3783|3784|3783|5
1622474920000|2021-05-31 15:28:40|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3782|334
1622474930000|2021-05-31 15:28:50|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|977
1622474940000|2021-05-31 15:29:00|3783|3782|3783|3782|3783|3782|3783|3782|348
1622474950000|2021-05-31 15:29:10|3783.5||3783.5||3783.5||3783.5||158
1622474960000|2021-05-31 15:29:20|3783||3783||3783||3783||89
1622474970000|2021-05-31 15:29:30|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|590
1622474980000|2021-05-31 15:29:40|3783|3782|3783|3782|3783|3782|3783|3782|40
1622474990000|2021-05-31 15:29:50|3784|3782.5|3784|3782.5|3784.5|3783|3783.5|3782|1609
1622530810000|2021-06-01 07:00:10|3819|3818.5|3818|3812|3819.5|3818.5|3818|3811.5|49814
1622530820000|2021-06-01 07:00:20|3817.5|3811.5|3816.5|3814.5|3819|3815.5|3815|3810|1542
1622530830000|2021-06-01 07:00:30|3817|3815|3819|3816.5|3819|3816.5|3817|3815|454
1622530840000|2021-06-01 07:00:40|3820|3817|3818.5|3816.5|3820|3819|3818|3816.5|5080
1622530850000|2021-06-01 07:00:50|3817.5|3817|3820|3817.5|3820|3818.5|3817.5|3816.5|2131
1622530860000|2021-06-01 07:01:00|3819.5|3817|3820|3818|3820|3818|3818.5|3817|262
1622530870000|2021-06-01 07:01:10|3819.5|3817|3822|3820.5|3822|3820.5|3818.5|3817|10831
1622530880000|2021-06-01 07:01:20|3821.5|3820|3819|3816.5|3821.5|3820|3818|3816.5|1009
1622530900000|2021-06-01 07:01:40|3818.5|3818|3818.5|3816.5|3818.5|3818|3818.5|3816.5|139
1622530910000|2021-06-01 07:01:50|3817.5|3817.5|3820|3817.5|3820|3819|3817.5|3816.5|3361
1622530920000|2021-06-01 07:02:00|3819.5||3820||3820||3819.5||8
1622530930000|2021-06-01 07:02:10|3819.5||3819.5||3820||3819||161
1622530940000|2021-06-01 07:02:20|3819|3816.5|3818.5|3817|3820|3817.5|3818|3816.5|842
1622530950000|2021-06-01 07:02:30|3819|3817.5|3819.5|3817.5|3819.5|3817.5|3819|3817.5|0
1622530960000|2021-06-01 07:02:40|3818.5|3817|3818.5|3817|3819.5|3817.5|3818.5|3817|178
1622530980000|2021-06-01 07:03:00|3819|3817.5|3818.5|3817|3819|3817.5|3818|3817|394
1622530990000|2021-06-01 07:03:10|3819|3817.5|3819.5|3818|3820|3818.5|3819|3817.5|365
1622531000000|2021-06-01 07:03:20|3819|3817.5|3819|3817|3819.5|3818|3817.5|3815.5|1211
1622531010000|2021-06-01 07:03:30|3819.5|3818|3819.5|3817.5|3819.5|3818|3818|3817|1560
1622531020000|2021-06-01 07:03:40|3819|3817|3817.5|3816|3819|3817|3817.5|3815.5|134
1622531040000|2021-06-01 07:04:00|3818.5|3816.5|3819.5|3817.5|3819.5|3817.5|3818.5|3816.5|405
1622531050000|2021-06-01 07:04:10|3820|3818.5|3820|3817.5|3820|3818.5|3819.5|3817.5|735
1622531060000|2021-06-01 07:04:20|3819.5|3816.5|3817.5|3815.5|3819.5|3817.5|3817.5|3815.5|439
1622531070000|2021-06-01 07:04:30|3817||3816.5||3817||3816.5||50
1622531080000|2021-06-01 07:04:40|3817.5|3815|3817.5|3815.5|3819.5|3817.5|3817.5|3814.5|160
1622531090000|2021-06-01 07:04:50|3818|3816|3817.5|3816|3819.5|3817.5|3817.5|3816|522
1622531100000|2021-06-01 07:05:00|3818|3816.5|3819.5|3818.5|3819.5|3818.5|3818|3816.5|537
1622531110000|2021-06-01 07:05:10|3818.5|3818|3817|3815.5|3818.5|3818.5|3817|3814.5|1467
1622531120000|2021-06-01 07:05:20||3815||3814.5||3815||3814.5|0
1622531130000|2021-06-01 07:05:30|3816.5|3816|3817|3815|3817.5|3816|3816|3814|700
1622531140000|2021-06-01 07:05:40|3817.5|3815.5|3816|3814.5|3817.5|3816.5|3816|3814.5|201
1622531150000|2021-06-01 07:05:50|3817|3815|3817|3815|3817|3815|3817|3815|0
1622531160000|2021-06-01 07:06:00||3815.5||3815.5||3815.5||3815.5|28
1622531170000|2021-06-01 07:06:10|3816.5|3814.5|3814.5|3813|3816.5|3814.5|3814.5|3813|212
1622531180000|2021-06-01 07:06:20|3815|3813.5|3816.5|3814.5|3818|3817|3815|3813.5|2356
1622531190000|2021-06-01 07:06:30|3817|3815|3817.5|3816|3818|3816.5|3816|3814.5|1233
1622531200000|2021-06-01 07:06:40|3817|3816.5|3817.5|3816|3817.5|3817|3817|3815.5|273
1622531210000|2021-06-01 07:06:50|3817|3816.5|3818.5|3817.5|3818.5|3817.5|3817|3815.5|776
1622531220000|2021-06-01 07:07:00|3819|3818|3821.5|3820|3822|3820.5|3819|3818|4408
1622531230000|2021-06-01 07:07:10|3820|3819.5|3819|3817.5|3820|3819.5|3819|3817.5|918
1622531240000|2021-06-01 07:07:20|3819.5|3818|3819.5|3817.5|3820|3818|3817.5|3816|50
1622531250000|2021-06-01 07:07:30|3819|3818|3819|3817.5|3819.5|3818.5|3818.5|3817.5|556
1622531260000|2021-06-01 07:07:40|3818.5|3818|3821|3820|3821.5|3820|3818.5|3817.5|6000
1622531270000|2021-06-01 07:07:50|||||||||252
1622531280000|2021-06-01 07:08:00|3821.5|3820.5|3824.5|3823|3825|3824|3821.5|3820.5|3068
1622531290000|2021-06-01 07:08:10|3825|3823.5|3827|3825|3828|3827|3825|3823.5|1555
1622531300000|2021-06-01 07:08:20|3828.5|3828|3828.5|3827|3831|3829|3828.5|3826.5|8862
1622531310000|2021-06-01 07:08:30|3828|3826|3826|3824|3828|3826|3826|3824|905
1622531320000|2021-06-01 07:08:40|3825.5|3824.5|3827|3826|3827.5|3826|3825|3824.5|405
1622531330000|2021-06-01 07:08:50|3827.5|3826.5|3827.5|3826.5|3828.5|3827.5|3827.5|3826|641
1622531340000|2021-06-01 07:09:00|3828|3827.5|3830|3828|3830|3828|3828|3827.5|758
1622531350000|2021-06-01 07:09:10|3830.5|3828.5|3828.5|3827.5|3831.5|3830|3828.5|3827.5|2202
1622531360000|2021-06-01 07:09:20|3829|3828|3829.5|3828|3829.5|3828.5|3828.5|3827.5|739
1622531370000|2021-06-01 07:09:30|3829|3827.5|3829.5|3828|3829.5|3828|3829|3827.5|62
1622531380000|2021-06-01 07:09:40|3830|3828.5|3829.5|3828|3830|3829|3829.5|3828|784
1622531390000|2021-06-01 07:09:50|3830|3828.5|3829|3828.5|3830|3828.5|3829|3828.5|0
1622531400000|2021-06-01 07:10:00|3829.5|3829|3830|3829|3830.5|3830|3829|3828|2497
1622531410000|2021-06-01 07:10:10|3830.5|3829.5|3833|3831.5|3833.5|3832|3830.5|3829.5|675
1622531420000|2021-06-01 07:10:20|3832.5|3831|3831.5|3829.5|3832.5|3831|3831|3829.5|2228
1622531430000|2021-06-01 07:10:30|3831|3828.5|3830|3829|3831|3829|3829.5|3828.5|139
1622531440000|2021-06-01 07:10:40|3829.5|3828.5|3828.5|3827.5|3830|3828.5|3828.5|3827.5|484
1622531450000|2021-06-01 07:10:50|3829|3826.5|3828|3826.5|3829.5|3826.5|3828|3826.5|22
1622531460000|2021-06-01 07:11:00|3827.5|3826|3825.5|3824|3827.5|3826|3825.5|3824|487
1622531470000|2021-06-01 07:11:10|3826|3824.5|3827.5|3826|3827.5|3826.5|3826|3824.5|128
1622531480000|2021-06-01 07:11:20|3827|3826.5|3832.5|3831|3833|3832|3826|3825|3314
1622531490000|2021-06-01 07:11:30|3832|3832|3833|3831|3833.5|3832.5|3832|3831|1927
1622531500000|2021-06-01 07:11:40|3832.5|3831.5|3833.5|3832.5|3833.5|3832.5|3832|3831.5|958
1622531510000|2021-06-01 07:11:50|3833|3832|3834|3833|3834|3833|3833|3831.5|500
1622531520000|2021-06-01 07:12:00|3834.5|3833.5|3837|3836|3837.5|3836.5|3834.5|3833.5|911
1622531530000|2021-06-01 07:12:10|3837.5|3836.5|3837|3835.5|3837.5|3836.5|3837|3835|264
1622531540000|2021-06-01 07:12:20|3836.5|3835|3837.5|3835.5|3838|3836.5|3836|3834.5|603
1622531550000|2021-06-01 07:12:30|3838|3836|3837.5|3836|3838|3836.5|3836.5|3835.5|435
1622531560000|2021-06-01 07:12:40|3837|3835|3836.5|3834.5|3837.5|3835.5|3836.5|3834.5|550
1622531570000|2021-06-01 07:12:50|3836|3835|3837|3836.5|3838|3836.5|3836|3835|1155
1622531580000|2021-06-01 07:13:00|3838|3836|3838|3836.5|3838|3837|3837.5|3836|487
1622531590000|2021-06-01 07:13:10|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|539
1622531600000|2021-06-01 07:13:20|3838|3837|3838|3837|3838.5|3837.5|3837.5|3837|306
1622531620000|2021-06-01 07:13:40|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|156
1622531630000|2021-06-01 07:13:50||3836.5||3836||3836.5||3836|100
1622531640000|2021-06-01 07:14:00|3836.5|3835|3836.5|3835|3836.5|3835.5|3835.5|3833.5|137
1622531650000|2021-06-01 07:14:10|3837|3835.5|3838|3836.5|3838.5|3838|3837|3835.5|3582
1622531660000|2021-06-01 07:14:20|3837.5|3836|3836|3834.5|3838.5|3837|3836|3834.5|240
1622531670000|2021-06-01 07:14:30|3836.5|3835|3835|3833.5|3838|3836|3835|3833.5|626
1622531680000|2021-06-01 07:14:40|3834.5|3834|3835|3833.5|3835.5|3834.5|3834.5|3833.5|430
1622531690000|2021-06-01 07:14:50|3835.5|3834|3835|3833.5|3835.5|3834.5|3835|3833|802
1622531700000|2021-06-01 07:15:00|3834.5|3833|3834.5|3833|3834.5|3834|3834|3832.5|319
1622531710000|2021-06-01 07:15:10|3834|3832.5|3834|3832.5|3834.5|3832.5|3832|3831|242
1622531720000|2021-06-01 07:15:20|3833.5|3832|3833|3832.5|3834|3832.5|3832|3831|423
1622531730000|2021-06-01 07:15:30|3832.5|3832|3831|3830|3832.5|3832|3831|3830|795
1622531740000|2021-06-01 07:15:40|3831.5|3830.5|3833|3832|3833.5|3832|3831|3830.5|4052
1622531750000|2021-06-01 07:15:50|3834|3832.5|3834.5|3833.5|3834.5|3833.5|3833.5|3832|210
1622531760000|2021-06-01 07:16:00|3834|3833|3834|3833|3835|3834.5|3833.5|3833|1818
1622531770000|2021-06-01 07:16:10|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|139
1622531780000|2021-06-01 07:16:20|3833.5|3831.5|3832.5|3831.5|3833.5|3832|3832.5|3831.5|150
1622531790000|2021-06-01 07:16:30|3832|3832|3832|3831|3832.5|3832|3832|3831|163
1622531800000|2021-06-01 07:16:40|3831.5|3831.5|3833.5|3832.5|3833.5|3832.5|3831.5|3831|161
1622531810000|2021-06-01 07:16:50|3833|3832|3834|3833|3834|3833.5|3832.5|3831.5|4098
1622531820000|2021-06-01 07:17:00|3833.5|3832.5|3832.5|3832|3833.5|3832.5|3832.5|3831.5|277
1622531830000|2021-06-01 07:17:10|3833|3832.5|3832|3831|3833.5|3832.5|3831.5|3830.5|1255
1622531840000|2021-06-01 07:17:20|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|1124
1622531850000|2021-06-01 07:17:30|3832|3832|3833|3832|3833.5|3832.5|3832|3831|5097
1622531860000|2021-06-01 07:17:40|3833.5|3832.5|3834|3833|3834|3833.5|3833|3832|961
1622531870000|2021-06-01 07:17:50|3833.5|3832.5|3833.5|3833|3834|3833|3833|3832|403
1622531880000|2021-06-01 07:18:00|3834|3832.5|3833.5|3832.5|3834|3833.5|3833.5|3832.5|684
1622531890000|2021-06-01 07:18:10|3834|3832|3832|3831|3834|3832|3831.5|3831|3122
1622531900000|2021-06-01 07:18:20|3831.5|3831.5|3832|3831|3832|3831.5|3831.5|3831|500
1622531910000|2021-06-01 07:18:30|3831.5|3830.5|3831|3830.5|3832|3830.5|3831|3830.5|244
1622531920000|2021-06-01 07:18:40|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3829.5|526
1622531930000|2021-06-01 07:18:50|3831|3829.5|3831.5|3831|3832|3831|3831|3829.5|2835
1622531940000|2021-06-01 07:19:00|3832|3831.5|3832|3831.5|3832|3831.5|3831.5|3831|404
1622531950000|2021-06-01 07:19:10|3832.5|3831|3832.5|3831.5|3832.5|3832|3832.5|3831|897
1622531960000|2021-06-01 07:19:20|3833|3832|3832|3831|3833|3832.5|3831|3830|1197
1622531970000|2021-06-01 07:19:30|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|3
1622531980000|2021-06-01 07:19:40|3831.5|3830.5|3832|3831|3832|3831|3831.5|3830.5|150
1622531990000|2021-06-01 07:19:50|3832.5|3832|3833|3832|3833.5|3832.5|3832.5|3832|905
1622532000000|2021-06-01 07:20:00|3833.5|3832.5|3837.5|3836.5|3838|3837|3833.5|3832.5|1044
1622532010000|2021-06-01 07:20:10|3838|3837|3838.5|3838|3838.5|3838|3837.5|3836.5|3736
1622532020000|2021-06-01 07:20:20|3838|3837.5|3838|3837.5|3838.5|3838|3837|3836|565
1622532030000|2021-06-01 07:20:30|3838.5|3838|3838|3837|3838.5|3838|3838|3837|1434
1622532040000|2021-06-01 07:20:40|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|133
1622532050000|2021-06-01 07:20:50|3837.5|3836.5|3838|3837|3838|3837.5|3837.5|3836.5|217
1622532060000|2021-06-01 07:21:00|3838.5|3837.5|3836.5|3836|3838.5|3837.5|3836.5|3835.5|4095
1622532070000|2021-06-01 07:21:10|3836|3835.5|3836.5|3836|3836.5|3836|3835.5|3834.5|0
1622532080000|2021-06-01 07:21:20|3837|3835.5|3837|3836.5|3837|3836.5|3837|3835.5|480
1622532090000|2021-06-01 07:21:30|3837.5|3836|3839|3838.5|3839|3838.5|3837|3836|490
1622532100000|2021-06-01 07:21:40|3838.5|3838|3838.5|3837.5|3839|3838.5|3838|3837.5|1367
1622532110000|2021-06-01 07:21:50|3838|3837|3838|3837.5|3838|3837.5|3837.5|3836.5|1144
1622532120000|2021-06-01 07:22:00|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|2361
1622532130000|2021-06-01 07:22:10|3838.5|3838|3838.5|3837.5|3838.5|3838|3838.5|3837.5|341
1622532140000|2021-06-01 07:22:20|3838|3837|3837.5|3836.5|3838|3837|3837.5|3836.5|169
1622532150000|2021-06-01 07:22:30|3837|3836|3836.5|3836|3837.5|3837|3836.5|3836|922
1622532160000|2021-06-01 07:22:40|3836|3835.5|3836.5|3836|3836.5|3836|3835.5|3834.5|4538
1622532170000|2021-06-01 07:22:50||3835.5||3835.5||3836||3835.5|0
1622532180000|2021-06-01 07:23:00|3836|3835|3835.5|3834.5|3836|3835|3835|3834|574
1622532190000|2021-06-01 07:23:10|3835|3834|3835.5|3835|3835.5|3835|3835|3834|145
1622532200000|2021-06-01 07:23:20|3836|3835.5|3836|3835|3836|3835.5|3835|3834.5|1741
1622532210000|2021-06-01 07:23:30|3836.5|3835.5|3836|3835|3836.5|3835.5|3835.5|3834.5|520
1622532220000|2021-06-01 07:23:40|3836.5|3835.5|3836.5|3835.5|3837|3836.5|3836|3835.5|1847
1622532230000|2021-06-01 07:23:50|3836|3835|3835|3834.5|3836|3835|3835|3834|516
1622532240000|2021-06-01 07:24:00|3835.5|3835|3837|3836.5|3837.5|3837|3835.5|3835|492
1622532250000|2021-06-01 07:24:10|3837.5|3837|3840|3839|3840|3839.5|3837.5|3836.5|7736
1622532260000|2021-06-01 07:24:20|3839.5|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|794
1622532270000|2021-06-01 07:24:30|3838.5|3838.5|3838|3837|3839|3838.5|3838|3837|670
1622532280000|2021-06-01 07:24:40|3837.5|3836.5|3837|3836.5|3838|3837.5|3836.5|3836|564
1622532290000|2021-06-01 07:24:50|3837.5|3837|3836.5|3836|3837.5|3837|3836.5|3835.5|915
1622532300000|2021-06-01 07:25:00|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|1129
1622532310000|2021-06-01 07:25:10|3837.5|3837|3837|3836.5|3838|3837|3837|3836.5|144
1622532320000|2021-06-01 07:25:20|3837.5|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|789
1622532330000|2021-06-01 07:25:30|3837|3837|3837.5|3836.5|3838|3837.5|3837|3836.5|493
1622532340000|2021-06-01 07:25:40|3837|3836|3836|3835|3837|3836|3836|3835|221
1622532350000|2021-06-01 07:25:50|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835.5|3834.5|32
1622532360000|2021-06-01 07:26:00|3835|3834|3834|3833.5|3835|3834|3833.5|3833|840
1622532370000|2021-06-01 07:26:10|3834.5|3834|3836|3835.5|3837|3836|3834|3833.5|2903
1622532380000|2021-06-01 07:26:20|3836.5|3835|3837|3836.5|3837.5|3836.5|3835.5|3835|393
1622532390000|2021-06-01 07:26:30|3837.5|3836|3837.5|3837|3838|3837|3837.5|3836|689
1622532400000|2021-06-01 07:26:40|3837|3836.5|3837.5|3837|3838|3837|3836.5|3836|1698
1622532410000|2021-06-01 07:26:50|3838|3836.5|3837.5|3836.5|3838|3837.5|3837|3836.5|1505
1622532420000|2021-06-01 07:27:00|3838|3837|3838|3837.5|3838|3837.5|3838|3837|363
1622532430000|2021-06-01 07:27:10|3838.5|3838|3838|3837|3838.5|3838|3838|3837|1092
1622532440000|2021-06-01 07:27:20|3837.5|3836.5|3838|3837|3838|3837.5|3837|3836.5|1399
1622532450000|2021-06-01 07:27:30|3837.5||3838||3838||3837.5||100
1622532460000|2021-06-01 07:27:40|3837.5|3837.5|3839.5|3839|3840|3839.5|3837.5|3837|4859
1622532470000|2021-06-01 07:27:50|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|150
1622532480000|2021-06-01 07:28:00|3840|3839|3840|3839|3840|3839|3838.5|3837.5|1704
1622532490000|2021-06-01 07:28:10|3839.5|3839.5|3841|3840.5|3841.5|3841|3839.5|3839.5|4264
1622532500000|2021-06-01 07:28:20|3841.5|3841|3842|3841|3842.5|3842|3841|3840.5|3416
1622532510000|2021-06-01 07:28:30|3841.5|3840.5|3841.5|3841|3842|3841|3841|3840|3585
1622532520000|2021-06-01 07:28:40|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840|1614
1622532530000|2021-06-01 07:28:50|3842.5|3842|3844|3843.5|3844|3843.5|3842|3841.5|2410
1622532540000|2021-06-01 07:29:00|3843.5|3843|3842|3841|3844|3843.5|3842|3841|194
1622532550000|2021-06-01 07:29:10|3842.5|3841.5|3840|3839|3842.5|3841.5|3839.5|3838.5|1287
1622532560000|2021-06-01 07:29:20|3840.5|3839.5|3839.5|3838.5|3840.5|3840|3839.5|3838.5|221
1622532570000|2021-06-01 07:29:30|3840|3839|3840|3839.5|3840.5|3839.5|3839.5|3839|580
1622532580000|2021-06-01 07:29:40|3840.5|3840|3841.5|3840.5|3841.5|3841|3840|3840|858
1622532590000|2021-06-01 07:29:50|3842|3841|3843|3842|3843.5|3842.5|3842|3841|689
1622532600000|2021-06-01 07:30:00|3843.5|3842.5|3847.5|3846.5|3847.5|3847|3843|3842|8145
1622532610000|2021-06-01 07:30:10|3847|3846|3846.5|3845.5|3847.5|3846.5|3846|3845|884
1622532620000|2021-06-01 07:30:20|3846|3845|3846|3845|3846.5|3845.5|3845.5|3845|262
1622532630000|2021-06-01 07:30:30|3845.5|3845.5|3845|3844|3845.5|3845.5|3844.5|3844|171
1622532640000|2021-06-01 07:30:40|3845.5|3844.5|3844.5|3844|3846|3845|3844.5|3844|162
1622532650000|2021-06-01 07:30:50|3844|3843.5|3844.5|3843.5|3844.5|3844|3844|3843|368
1622532660000|2021-06-01 07:31:00|3844|3842.5|3844|3843|3845.5|3844.5|3843.5|3842.5|4614
1622532670000|2021-06-01 07:31:10|3844.5|3842.5|3844.5|3843.5|3844.5|3844|3844.5|3842.5|672
1622532680000|2021-06-01 07:31:20|3845|3844|3845.5|3844.5|3845.5|3845|3844.5|3843.5|523
1622532690000|2021-06-01 07:31:30|3846|3845|3846|3845|3846|3845.5|3845.5|3844.5|1022
1622532700000|2021-06-01 07:31:40|3845.5|3844.5|3846|3845.5|3846.5|3846|3845|3844|1358
1622532710000|2021-06-01 07:31:50|3846.5|3845|3846|3845|3846.5|3845.5|3845.5|3844.5|959
1622532720000|2021-06-01 07:32:00|3845.5|3845.5|3845.5|3844.5|3846|3845.5|3845|3844.5|47
1622532730000|2021-06-01 07:32:10|3845|3844|3844.5|3843.5|3845.5|3844|3844|3843.5|1205
1622532740000|2021-06-01 07:32:20|3844|3843|3842.5|3841.5|3844|3843.5|3842.5|3841.5|2333
1622532750000|2021-06-01 07:32:30|3842|3842|3841.5|3840.5|3842|3842|3841|3840.5|249
1622532760000|2021-06-01 07:32:40|3842|3841|3842|3841.5|3842.5|3841.5|3842|3841|741
1622532770000|2021-06-01 07:32:50|3841.5|3841|3842.5|3841.5|3843|3842|3841.5|3841|1454
1622532780000|2021-06-01 07:33:00|3842|3842|3843|3842|3843.5|3842.5|3842|3841.5|645
1622532790000|2021-06-01 07:33:10|3842.5|3842.5|3843.5|3842.5|3844.5|3843.5|3842.5|3842|4496
1622532800000|2021-06-01 07:33:20|3843|3841.5|3843.5|3842.5|3844|3843|3842|3841.5|4501
1622532810000|2021-06-01 07:33:30|3844|3843|3842.5|3841.5|3844|3843.5|3842.5|3841.5|3364
1622532820000|2021-06-01 07:33:40|3843|3842|3843|3842.5|3843|3842.5|3842.5|3842|188
1622532830000|2021-06-01 07:33:50|3843.5|3843|3844|3843.5|3844.5|3843.5|3843.5|3843|728
1622532840000|2021-06-01 07:34:00|3844.5|3843|3843|3842|3844.5|3843.5|3842.5|3842|2580
1622532850000|2021-06-01 07:34:10|3842.5|3842.5|3841.5|3841|3843|3842.5|3841.5|3840.5|529
1622532860000|2021-06-01 07:34:20|3842|3840.5|3841.5|3840.5|3843|3842.5|3841.5|3840.5|2370
1622532870000|2021-06-01 07:34:30|3842|3841|3843.5|3842.5|3843.5|3842.5|3842|3840.5|2276
1622532880000|2021-06-01 07:34:40|3843|3843|3842|3841.5|3844|3843|3841.5|3841|2424
1622532890000|2021-06-01 07:34:50|3842.5|3841|3841.5|3840.5|3842.5|3841.5|3841.5|3840.5|25
1622532900000|2021-06-01 07:35:00|3841|3840|3842.5|3841.5|3843|3842.5|3840.5|3840|1403
1622532910000|2021-06-01 07:35:10|3843|3842|3843|3842.5|3843|3842.5|3841.5|3841|3212
1622532920000|2021-06-01 07:35:20|3842.5|3842|3843|3842.5|3843.5|3842.5|3842.5|3841.5|1221
1622532930000|2021-06-01 07:35:30|3842.5|3842|3842.5|3841.5|3843|3842|3842|3841.5|2291
1622532940000|2021-06-01 07:35:40|3843|3842|3842.5|3842|3843|3842.5|3842.5|3842|755
1622532950000|2021-06-01 07:35:50|3842|3841.5|3842|3841|3842|3841.5|3841.5|3841|302
1622532960000|2021-06-01 07:36:00|3841.5|3841.5|3840.5|3839.5|3841.5|3841.5|3840|3839|1742
1622532970000|2021-06-01 07:36:10|3840|3840|3840.5|3840|3840.5|3840|3840|3839.5|273
1622532980000|2021-06-01 07:36:20|3841|3839.5|3841.5|3840.5|3841.5|3841|3841|3839.5|1454
1622532990000|2021-06-01 07:36:30|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|122
1622533000000|2021-06-01 07:36:40|3841|3840|3840|3839|3841|3840|3839.5|3839|596
1622533010000|2021-06-01 07:36:50|3839.5|3839.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|2938
1622533020000|2021-06-01 07:37:00|3840|3840|3840.5|3840|3840.5|3840|3840|3839|1293
1622533030000|2021-06-01 07:37:10|3840|3839.5|3841|3840.5|3841|3840.5|3840|3839.5|686
1622533040000|2021-06-01 07:37:20||3840||3840.5||3840.5||3840|391
1622533050000|2021-06-01 07:37:30|3840.5|3840|3840.5|3840|3841|3840.5|3840.5|3840|150
1622533060000|2021-06-01 07:37:40|3841|3840.5|3841|3840|3841|3840.5|3840.5|3840|373
1622533070000|2021-06-01 07:37:50|3840.5|3840.5|3841.5|3841|3841.5|3841|3840.5|3840|991
1622533080000|2021-06-01 07:38:00|3841|3840.5|3839|3838|3841|3840.5|3839|3838|1214
1622533090000|2021-06-01 07:38:10|3838.5|3838.5|3840|3839.5|3840.5|3840|3838.5|3838.5|2680
1622533100000|2021-06-01 07:38:20|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|623
1622533120000|2021-06-01 07:38:40|3840.5|3839.5|3839.5|3839|3840.5|3839.5|3839|3838|1988
1622533130000|2021-06-01 07:38:50||3838.5||3838.5||3839||3838.5|0
1622533140000|2021-06-01 07:39:00|3839|3839|3839.5|3839|3839.5|3839|3839|3838.5|558
1622533150000|2021-06-01 07:39:10|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|2161
1622533160000|2021-06-01 07:39:20|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838|1039
1622533170000|2021-06-01 07:39:30|3839.5|3839|3841|3840.5|3841|3840.5|3839.5|3838.5|2459
1622533180000|2021-06-01 07:39:40|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|1265
1622533190000|2021-06-01 07:39:50|3840.5|3839.5|3840|3839.5|3841|3840.5|3840|3839.5|1146
1622533200000|2021-06-01 07:40:00|3840.5|3840|3841|3840.5|3841.5|3840.5|3840|3839.5|2170
1622533210000|2021-06-01 07:40:10|3840.5|3840|3841.5|3840.5|3841.5|3841|3840.5|3840|353
1622533220000|2021-06-01 07:40:20|3841|3841|3841.5|3840.5|3841.5|3841|3841|3840|150
1622533230000|2021-06-01 07:40:30|3841|3841|3841|3840|3841|3841|3841|3840|1902
1622533240000|2021-06-01 07:40:40||3840.5||3840||3840.5||3840|0
1622533250000|2021-06-01 07:40:50|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|150
1622533260000|2021-06-01 07:41:00|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|766
1622533270000|2021-06-01 07:41:10|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3838.5|189
1622533280000|2021-06-01 07:41:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|144
1622533290000|2021-06-01 07:41:30|3840.5|3840|3838|3837|3840.5|3840|3838|3837|1091
1622533300000|2021-06-01 07:41:40|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|307
1622533310000|2021-06-01 07:41:50|3837.5|3836.5|3836.5|3836|3837.5|3836.5|3836.5|3836|99
1622533320000|2021-06-01 07:42:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|111
1622533330000|2021-06-01 07:42:10|||||||||240
1622533340000|2021-06-01 07:42:20|3835|3834.5|3836|3835.5|3836.5|3836|3835|3834.5|1309
1622533350000|2021-06-01 07:42:30|3835.5|3835|3834.5|3833.5|3835.5|3835.5|3834.5|3833.5|159
1622533360000|2021-06-01 07:42:40|3834|3834|3834.5|3834|3834.5|3834|3834|3833.5|150
1622533370000|2021-06-01 07:42:50|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|1139
1622533380000|2021-06-01 07:43:00|3836|3835.5|3837|3836.5|3837.5|3837|3836|3835.5|1046
1622533390000|2021-06-01 07:43:10|3836.5|3836|3836.5|3835.5|3837.5|3836.5|3836.5|3835.5|162
1622533400000|2021-06-01 07:43:20|3836|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|1164
1622533410000|2021-06-01 07:43:30|3835|3835|3836|3835.5|3836|3835.5|3835|3834.5|378
1622533420000|2021-06-01 07:43:40|3835.5|3835|3836|3835.5|3836.5|3836|3835.5|3835|493
1622533430000|2021-06-01 07:43:50|3836.5|3836|3836.5|3836|3837|3836|3836.5|3836|10
1622533440000|2021-06-01 07:44:00|3837|3836.5|3837.5|3836.5|3838|3837|3836.5|3836|1199
1622533450000|2021-06-01 07:44:10|3837|3837|3837.5|3837|3837.5|3837|3837|3836.5|0
1622533460000|2021-06-01 07:44:20|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|506
1622533470000|2021-06-01 07:44:30|3837|3836|3836|3835.5|3837|3836.5|3835.5|3834.5|656
1622533480000|2021-06-01 07:44:40|3836.5|3836|3836.5|3836|3837|3836|3836|3836|105
1622533500000|2021-06-01 07:45:00|3837|3836.5|3836.5|3836|3837.5|3836.5|3836.5|3836|515
1622533510000|2021-06-01 07:45:10|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|52
1622533520000|2021-06-01 07:45:20|3837|3837|3836.5|3836|3837|3837|3836.5|3836|378
1622533530000|2021-06-01 07:45:30|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836|92
1622533540000|2021-06-01 07:45:40|3837.5|3837|3837.5|3837|3838|3837.5|3837.5|3837|1039
1622533550000|2021-06-01 07:45:50|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|85
1622533560000|2021-06-01 07:46:00|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|145
1622533570000|2021-06-01 07:46:10|3837.5|3837|3838|3837|3838.5|3838|3837.5|3836.5|1192
1622533580000|2021-06-01 07:46:20|3837.5|3837.5|3837.5|3836.5|3838|3837.5|3836.5|3836|145
1622533590000|2021-06-01 07:46:30|3837|3836|3836.5|3835.5|3837|3836|3835.5|3834.5|2686
1622533600000|2021-06-01 07:46:40|3835.5|3836|3835|3834|3836|3836|3835|3834|7518
1622533610000|2021-06-01 07:46:50|3835.5|3834.5|3834|3833.5|3835.5|3834.5|3834|3833.5|835
1622533620000|2021-06-01 07:47:00|3834.5|3834|3836|3835.5|3836|3835.5|3834|3834|15762
1622533630000|2021-06-01 07:47:10|3836.5|3836|3836.5|3836|3837|3836|3836.5|3836|11368
1622533640000|2021-06-01 07:47:20|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|1983
1622533650000|2021-06-01 07:47:30|3835.5|3835.5|3835|3834.5|3836|3835.5|3835|3834|333
1622533660000|2021-06-01 07:47:40|3835.5|3834|3835.5|3835|3835.5|3835|3835|3834|0
1622533670000|2021-06-01 07:47:50|3835|3834.5|3834|3833|3835|3835|3834|3833|709
1622533680000|2021-06-01 07:48:00|3833.5|3832.5|3834|3833.5|3834.5|3834|3833.5|3832.5|497
1622533690000|2021-06-01 07:48:10|3834.5|3834|3834|3833.5|3834.5|3834|3833|3832.5|12348
1622533700000|2021-06-01 07:48:20|3834.5|3834|3834|3833|3834.5|3834|3833.5|3833|1317
1622533710000|2021-06-01 07:48:30|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|0
1622533720000|2021-06-01 07:48:40|3834.5|3833.5|3833.5|3833|3834.5|3833.5|3833.5|3833|473
1622533730000|2021-06-01 07:48:50|3834||3834||3834||3833.5||0
1622533740000|2021-06-01 07:49:00|3833.5|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|185
1622533750000|2021-06-01 07:49:10|3833|3832.5|3834|3833.5|3834|3833.5|3833|3832.5|4178
1622533760000|2021-06-01 07:49:20|3833.5|3833|3834.5|3834|3834.5|3834|3833.5|3833|2214
1622533770000|2021-06-01 07:49:30|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|2237
1622533790000|2021-06-01 07:49:50|3834|3833.5|3835|3834|3835|3834.5|3834|3833|1889
1622533800000|2021-06-01 07:50:00|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834|0
1622533810000|2021-06-01 07:50:10|3835.5|3835|3836.5|3836|3836.5|3836|3835.5|3835|1905
1622533820000|2021-06-01 07:50:20|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836.5|1262
1622533830000|2021-06-01 07:50:30|3837.5|3837|3838|3837.5|3838.5|3837.5|3837.5|3837|973
1622533840000|2021-06-01 07:50:40|3838.5|3838|3840|3839|3840|3839|3838|3838|1291
1622533850000|2021-06-01 07:50:50|3840.5|3839.5|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|2205
1622533860000|2021-06-01 07:51:00|3842|3841|3841.5|3841|3842|3841|3841.5|3840.5|0
1622533870000|2021-06-01 07:51:10|3841|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|189
1622533880000|2021-06-01 07:51:20|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|464
1622533890000|2021-06-01 07:51:30|3841.5|3841|3842.5|3842|3842.5|3842|3841.5|3841|415
1622533900000|2021-06-01 07:51:40|3842|3841.5|3842.5|3842|3842.5|3842|3841.5|3841|650
1622533910000|2021-06-01 07:51:50|3842|3841.5|3838.5|3838|3842|3841.5|3838.5|3837.5|2188
1622533920000|2021-06-01 07:52:00|3839|3838.5|3838.5|3837.5|3839.5|3839|3838.5|3837.5|1521
1622533930000|2021-06-01 07:52:10|3838|3838|3839.5|3839|3839.5|3839|3838|3838|103
1622533940000|2021-06-01 07:52:20|3840|3838.5|3839|3838.5|3840|3838.5|3839|3838.5|892
1622533950000|2021-06-01 07:52:30|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3838|149
1622533960000|2021-06-01 07:52:40|3839|3838|3839.5|3839|3839.5|3839|3839|3838|753
1622533970000|2021-06-01 07:52:50|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838|284
1622533980000|2021-06-01 07:53:00|||||||||242
1622533990000|2021-06-01 07:53:10|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|590
1622534000000|2021-06-01 07:53:20|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|124
1622534010000|2021-06-01 07:53:30|3839.5|3839|3840|3839.5|3840|3839.5|3839|3838.5|795
1622534020000|2021-06-01 07:53:40|3839.5|3839|3839|3838|3839.5|3839|3839|3838|920
1622534040000|2021-06-01 07:54:00|3839.5|3838.5|3840|3839.5|3840.5|3839.5|3839.5|3838.5|3448
1622534050000|2021-06-01 07:54:10|||||||||446
1622534060000|2021-06-01 07:54:20|3840.5||3840||3840.5||3840||2866
1622534070000|2021-06-01 07:54:30|3840.5|3839|3840|3839.5|3840.5|3839.5|3839.5|3839|5379
1622534080000|2021-06-01 07:54:40|3839.5|3839|3839.5|3838.5|3840|3839.5|3839|3838.5|771
1622534090000|2021-06-01 07:54:50|3839||3839.5||3839.5||3839||1041
1622534100000|2021-06-01 07:55:00|3839|3838|3839|3838|3839.5|3838.5|3839|3838|680
1622534110000|2021-06-01 07:55:10|3838.5|3838.5|3838.5|3837.5|3838.5|3838.5|3838|3837.5|708
1622534120000|2021-06-01 07:55:20|3838|3838|3837.5|3837|3838.5|3838|3837.5|3837|559
1622534130000|2021-06-01 07:55:30|3838||3838||3838||3838||201
1622534140000|2021-06-01 07:55:40|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|389
1622534150000|2021-06-01 07:55:50|3837|3836|3837|3836|3837|3836.5|3836.5|3836|519
1622534160000|2021-06-01 07:56:00||3836.5||3836||3836.5||3836|19
1622534170000|2021-06-01 07:56:10||3836.5||3836||3836.5||3836|579
1622534180000|2021-06-01 07:56:20|3836.5|3836.5|3837|3836.5|3837|3836.5|3836.5|3836.5|40
1622534200000|2021-06-01 07:56:40|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836.5|1636
1622534210000|2021-06-01 07:56:50|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|762
1622534220000|2021-06-01 07:57:00|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|2611
1622534230000|2021-06-01 07:57:10|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|327
1622534240000|2021-06-01 07:57:20|3838.5|3838|3838.5|3838|3839|3838.5|3838.5|3838|0
1622534250000|2021-06-01 07:57:30|3839|3838.5|3840|3839.5|3840|3839.5|3838.5|3838.5|3969
1622534260000|2021-06-01 07:57:40|3839.5|3839|3840|3839|3840|3839|3839|3838.5|1506
1622534270000|2021-06-01 07:57:50|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|25
1622534280000|2021-06-01 07:58:00|3839.5|3839|3840|3839|3840|3839|3839.5|3839|176
1622534290000|2021-06-01 07:58:10|3839.5|3839.5|3839.5|3838.5|3840|3839.5|3839|3838.5|1145
1622534300000|2021-06-01 07:58:20|3840|3839|3840|3839|3840|3839|3840|3839|136
1622534310000|2021-06-01 07:58:30|3839.5||3840||3840||3839.5||0
1622534320000|2021-06-01 07:58:40|3839.5||3839.5||3840||3839.5||0
1622534330000|2021-06-01 07:58:50|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|370
1622534340000|2021-06-01 07:59:00|3839|3839|3839|3838|3839|3839|3839|3838|344
1622534350000|2021-06-01 07:59:10|3839.5|3838.5|3839.5|3838.5|3840|3838.5|3839.5|3838.5|57
1622534360000|2021-06-01 07:59:20|3840|3839|3839.5|3839|3840.5|3839.5|3839.5|3839|2774
1622534370000|2021-06-01 07:59:30|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|628
1622534380000|2021-06-01 07:59:40|3840.5|3841|3842.5|3841.5|3842.5|3841.5|3840|3841|9770
1622534390000|2021-06-01 07:59:50|3843|3842|3843|3842.5|3843|3842.5|3843|3842|1192
1622534400000|2021-06-01 08:00:00|3843.5|3843|3844|3843|3844|3843|3843|3842.5|257
1622534410000|2021-06-01 08:00:10|3844.5|3843.5|3844|3843.5|3844.5|3844|3844|3843.5|481
1622534420000|2021-06-01 08:00:20|||||||||140
1622534430000|2021-06-01 08:00:30|3844.5||3844||3844.5||3844||460
1622534440000|2021-06-01 08:00:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|500
1622534450000|2021-06-01 08:00:50|3845|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|3332
1622534460000|2021-06-01 08:01:00|3845.5|3845|3846|3845.5|3846|3845.5|3845|3845|3340
1622534470000|2021-06-01 08:01:10|3846.5||3846.5||3846.5||3846||447
1622534480000|2021-06-01 08:01:20|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|1640
1622534490000|2021-06-01 08:01:30|3847|3847|3847.5|3847|3847.5|3847|3847|3847|1544
1622534510000|2021-06-01 08:01:50|3848||3848||3848||3848||277
1622534520000|2021-06-01 08:02:00|3847.5|3847.5|3847.5|3847|3847.5|3847.5|3846|3845.5|4359
1622534530000|2021-06-01 08:02:10|3847|3846.5|3847|3846.5|3847.5|3847|3846.5|3845.5|1830
1622534540000|2021-06-01 08:02:20|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|498
1622534550000|2021-06-01 08:02:30|3847.5|3847|3847.5|3846.5|3848|3847.5|3847.5|3846.5|112
1622534560000|2021-06-01 08:02:40|3847|3846|3847|3846|3847.5|3846|3846.5|3846|639
1622534570000|2021-06-01 08:02:50|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|150
1622534580000|2021-06-01 08:03:00|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|300
1622534590000|2021-06-01 08:03:10||3847||3846.5||3847||3846.5|0
1622534600000|2021-06-01 08:03:20||3847||3846.5||3847||3846.5|0
1622534610000|2021-06-01 08:03:30|3847|3846|3847.5|3846.5|3847.5|3846.5|3846|3845.5|743
1622534620000|2021-06-01 08:03:40|3848|3847|3847.5|3847|3848|3847|3847.5|3847|1
1622534630000|2021-06-01 08:03:50|3848||3848||3848||3848||0
1622534640000|2021-06-01 08:04:00|3847.5|3847.5|3848|3847.5|3848|3847.5|3847.5|3847|533
1622534650000|2021-06-01 08:04:10|3847.5|3847|3847|3846|3848|3847.5|3847|3846|2748
1622534660000|2021-06-01 08:04:20|3847.5|3846.5|3847.5|3846.5|3848|3847|3846.5|3846|893
1622534670000|2021-06-01 08:04:30|3848|3847|3847.5|3847|3848|3847.5|3847.5|3847|600
1622534680000|2021-06-01 08:04:40|3847|3846.5|3847.5|3846.5|3847.5|3847|3846.5|3846|1429
1622534690000|2021-06-01 08:04:50|3847|3846|3846|3845.5|3847.5|3846|3846|3845.5|1977
1622534700000|2021-06-01 08:05:00|3846.5|3846|3847.5|3847|3848|3847|3846.5|3845.5|140
1622534710000|2021-06-01 08:05:10|3847|3846.5|3846.5|3846|3848|3847|3846.5|3846|5969
1622534720000|2021-06-01 08:05:20|3847|3845.5|3846|3845.5|3847|3845.5|3846|3845.5|619
1622534730000|2021-06-01 08:05:30|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|491
1622534750000|2021-06-01 08:05:50|3846.5|3846|3846.5|3846|3847|3846|3846.5|3846|912
1622534760000|2021-06-01 08:06:00|3847|3846.5|3847|3846.5|3847.5|3847|3847|3846.5|1881
1622534770000|2021-06-01 08:06:10|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|882
1622534780000|2021-06-01 08:06:20|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|1221
1622534790000|2021-06-01 08:06:30|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|637
1622534800000|2021-06-01 08:06:40|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|302
1622534810000|2021-06-01 08:06:50|3846.5|3846|3846|3845.5|3847|3846|3845.5|3845|2935
1622534820000|2021-06-01 08:07:00|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844|1361
1622534830000|2021-06-01 08:07:10|3845.5|3844|3844.5|3844|3845.5|3845|3844.5|3844|5271
1622534840000|2021-06-01 08:07:20|3844|3843.5|3843|3842.5|3844|3843.5|3842.5|3842|881
1622534850000|2021-06-01 08:07:30|3842.5|3842|3842.5|3841.5|3842.5|3842|3842|3841|1748
1622534860000|2021-06-01 08:07:40|3843|3842|3843|3842.5|3843|3842.5|3843|3842|290
1622534870000|2021-06-01 08:07:50|3842.5|3842|3841.5|3841|3842.5|3842|3841.5|3841|625
1622534880000|2021-06-01 08:08:00|3842|3841.5|3843|3842.5|3843.5|3843|3842|3841.5|836
1622534890000|2021-06-01 08:08:10|3843.5|3843|3843.5|3842.5|3844|3843.5|3843|3842.5|1048
1622534900000|2021-06-01 08:08:20|3844|3843|3844.5|3844|3845|3844.5|3844|3843|147
1622534910000|2021-06-01 08:08:30|3844|3843.5|3844|3843|3844|3843.5|3843.5|3843|1780
1622534920000|2021-06-01 08:08:40|3844.5|3843.5|3845|3844|3845|3844.5|3844.5|3843.5|0
1622534930000|2021-06-01 08:08:50|3844.5|3843.5|3844.5|3843.5|3845|3844.5|3844|3843.5|479
1622534940000|2021-06-01 08:09:00|3845|3844.5|3844.5|3843.5|3845|3844.5|3844.5|3843.5|1739
1622534950000|2021-06-01 08:09:10|3844|3844|3845|3844.5|3846|3845.5|3844|3843.5|1847
1622534960000|2021-06-01 08:09:20|3845.5|3844|3847|3846|3847|3846.5|3844.5|3844|2251
1622534970000|2021-06-01 08:09:30|3846.5|3846.5|3847|3846.5|3847.5|3846.5|3846.5|3846.5|652
1622534980000|2021-06-01 08:09:40|3847.5|3847|3846.5|3845.5|3847.5|3847|3846|3845.5|1485
1622534990000|2021-06-01 08:09:50|3846||3846||3846.5||3846||0
1622535000000|2021-06-01 08:10:00|3846.5|3846|3853|3852.5|3855|3854.5|3846.5|3846|32420
1622535010000|2021-06-01 08:10:10|3853.5|3853|3858|3857|3858.5|3858|3853.5|3853|5269
1622535020000|2021-06-01 08:10:20|3858.5|3858|3857.5|3856.5|3860|3859.5|3856|3855.5|6712
1622535030000|2021-06-01 08:10:30|3858|3857|3857|3856.5|3858|3857.5|3857|3856.5|1051
1622535040000|2021-06-01 08:10:40|3857.5|3857|3858.5|3857.5|3858.5|3858|3857.5|3857|1235
1622535050000|2021-06-01 08:10:50|3859|3858|3858.5|3857.5|3859|3858.5|3858|3857.5|617
1622535060000|2021-06-01 08:11:00|3859|3858|3859|3858|3859|3858.5|3858.5|3857.5|1240
1622535070000|2021-06-01 08:11:10|3859.5|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|2191
1622535080000|2021-06-01 08:11:20|3860|3859.5|3860|3859.5|3861|3860.5|3860|3859|4121
1622535090000|2021-06-01 08:11:30|3860.5|3860|3862|3861.5|3862.5|3861.5|3860.5|3860|2563
1622535100000|2021-06-01 08:11:40|3862.5|3862|3863.5|3862.5|3864|3863|3862|3861.5|1657
1622535110000|2021-06-01 08:11:50|3864|3863|3863|3862|3864|3863.5|3862|3861.5|1129
1622535120000|2021-06-01 08:12:00|3862.5|3862.5|3860|3859|3863|3862.5|3859.5|3859|4401
1622535130000|2021-06-01 08:12:10|3860.5|3859.5|3861|3860.5|3861.5|3861|3860.5|3859.5|649
1622535140000|2021-06-01 08:12:20|3861.5|3860|3861|3860|3861.5|3860|3860|3859.5|167
1622535150000|2021-06-01 08:12:30|3860.5||3861||3861||3860.5||0
1622535160000|2021-06-01 08:12:40|3860.5|3859.5|3861.5|3861|3861.5|3861|3859.5|3859|946
1622535170000|2021-06-01 08:12:50|3861|3860.5|3862|3861.5|3862.5|3862|3861|3860.5|1085
1622535180000|2021-06-01 08:13:00|3862.5|3861|3862|3861.5|3862.5|3861.5|3861.5|3860.5|253
1622535190000|2021-06-01 08:13:10|3862.5|3862|3863|3862.5|3863|3862.5|3862.5|3862|1135
1622535200000|2021-06-01 08:13:20|3863.5|3863|3862.5|3861.5|3863.5|3863|3861.5|3861|893
1622535210000|2021-06-01 08:13:30|3862|3861|3861|3860.5|3862|3861|3860.5|3860|346
1622535220000|2021-06-01 08:13:40|3861.5|3861|3860.5|3860|3861.5|3861|3860.5|3860|40
1622535230000|2021-06-01 08:13:50|3861|3860.5|3860.5|3859.5|3862|3861|3860|3859|1584
1622535240000|2021-06-01 08:14:00||3860||3859.5||3860||3859.5|0
1622535250000|2021-06-01 08:14:10|3860|3859|3859.5|3858.5|3860|3859|3859.5|3858.5|340
1622535260000|2021-06-01 08:14:20|3859|3859|3859.5|3858.5|3859.5|3859|3859|3858|264
1622535270000|2021-06-01 08:14:30|3859|3858|3858|3857|3859|3858|3857.5|3856.5|844
1622535280000|2021-06-01 08:14:40||3857.5||3857.5||3857.5||3857.5|0
1622535290000|2021-06-01 08:14:50|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|82
1622535300000|2021-06-01 08:15:00|3858|3857.5|3858|3857|3858|3857.5|3857.5|3857|667
1622535310000|2021-06-01 08:15:10|3857.5|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|20
1622535320000|2021-06-01 08:15:20|3858|3857.5|3860|3859.5|3860|3859.5|3858|3857|2630
1622535330000|2021-06-01 08:15:30|3859.5|3859|3858|3857|3859.5|3859|3858|3857|403
1622535340000|2021-06-01 08:15:40|3858.5|3857.5|3857|3856.5|3858.5|3858|3857|3856.5|755
1622535360000|2021-06-01 08:16:00|3857.5|3857|3857|3856|3858|3857|3857|3856|528
1622535370000|2021-06-01 08:16:10|3857.5|3856.5|3858|3857|3858.5|3857.5|3857|3856.5|152
1622535380000|2021-06-01 08:16:20|3857.5|3857.5|3858.5|3857.5|3858.5|3857.5|3857.5|3857|69
1622535390000|2021-06-01 08:16:30|3859|3858|3860|3859|3860|3859.5|3859|3858|843
1622535400000|2021-06-01 08:16:40|3859.5|3859.5|3860.5|3859.5|3861|3860|3859.5|3859|1467
1622535410000|2021-06-01 08:16:50|3861|3860|3860.5|3859.5|3861|3860|3860|3859|686
1622535420000|2021-06-01 08:17:00|3860|3860|3860|3859|3861|3860|3860|3859|822
1622535430000|2021-06-01 08:17:10||3859.5||3859||3859.5||3859|222
1622535440000|2021-06-01 08:17:20|3859.5|3859.5|3859|3858.5|3860|3859.5|3859|3858.5|3240
1622535450000|2021-06-01 08:17:30|3859.5|3858|3859|3858|3859.5|3858.5|3858.5|3858|1
1622535460000|2021-06-01 08:17:40|3859.5|3858.5|3860.5|3859.5|3860.5|3859.5|3859.5|3858.5|650
1622535470000|2021-06-01 08:17:50|3860|3860|3861.5|3861|3861.5|3861|3860|3860|813
1622535480000|2021-06-01 08:18:00|3861|3860.5|3861.5|3860.5|3861.5|3861|3861|3860.5|260
1622535490000|2021-06-01 08:18:10|3861|3861|3860.5|3859.5|3861|3861|3860.5|3859.5|686
1622535500000|2021-06-01 08:18:20|3861|3860|3861|3860|3861.5|3860.5|3861|3860|1183
1622535510000|2021-06-01 08:18:30|3861.5|3860.5|3860|3859|3861.5|3860.5|3860|3859|207
1622535520000|2021-06-01 08:18:40|3859.5|3859.5|3860|3859|3860.5|3859.5|3859.5|3859|1121
1622535530000|2021-06-01 08:18:50|3859.5|3858.5|3859|3858|3859.5|3858.5|3859|3858|91
1622535540000|2021-06-01 08:19:00|3859.5|3858.5|3859.5|3858.5|3860|3859.5|3859.5|3858|1337
1622535550000|2021-06-01 08:19:10|3859|3859|3859.5|3859|3859.5|3859|3859|3858.5|41
1622535560000|2021-06-01 08:19:20||3858.5||3858.5||3859||3858.5|47
1622535570000|2021-06-01 08:19:30|3859|3858|3858.5|3858|3859.5|3858|3858.5|3858|50
1622535580000|2021-06-01 08:19:40|3859|3858.5|3858.5|3858|3860|3859|3858|3857|2799
1622535590000|2021-06-01 08:19:50|3858|3857.5|3858|3857.5|3858.5|3857.5|3858|3857|150
1622535600000|2021-06-01 08:20:00|3857.5|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|755
1622535610000|2021-06-01 08:20:10||3857||3857||3857||3857|0
1622535620000|2021-06-01 08:20:20|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|46
1622535630000|2021-06-01 08:20:30|3857.5|3856.5|3856.5|3856|3857.5|3856.5|3856.5|3856|1117
1622535640000|2021-06-01 08:20:40|3856|3855.5|3856|3855|3856.5|3855.5|3855|3854|4251
1622535650000|2021-06-01 08:20:50|3856.5|3855.5|3856.5|3856|3857|3856.5|3856|3855.5|734
1622535660000|2021-06-01 08:21:00|3857|3856.5|3857|3856|3857.5|3856.5|3856.5|3855.5|560
1622535670000|2021-06-01 08:21:10|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|156
1622535680000|2021-06-01 08:21:20|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|91
1622535690000|2021-06-01 08:21:30|3857|3855.5|3856.5|3855.5|3857|3855.5|3856.5|3855.5|230
1622535700000|2021-06-01 08:21:40|3857|3856|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|1077
1622535710000|2021-06-01 08:21:50|3856|3856|3856|3855.5|3856|3856|3856|3855.5|220
1622535720000|2021-06-01 08:22:00|3856.5|3856|3856.5|3855.5|3857|3856.5|3856|3855.5|350
1622535730000|2021-06-01 08:22:10||3856||3855.5||3856||3855.5|100
1622535740000|2021-06-01 08:22:20|3857|3856|3857|3856.5|3857|3856.5|3857|3855.5|121
1622535750000|2021-06-01 08:22:30|3857.5|3857|3857.5|3857|3858|3857.5|3857.5|3857|1279
1622535760000|2021-06-01 08:22:40|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3855.5|770
1622535770000|2021-06-01 08:22:50|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|845
1622535780000|2021-06-01 08:23:00|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|297
1622535790000|2021-06-01 08:23:10|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|878
1622535800000|2021-06-01 08:23:20|3859|3857.5|3858.5|3858|3859|3858|3858|3857.5|914
1622535820000|2021-06-01 08:23:40|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|396
1622535830000|2021-06-01 08:23:50|3858.5|3858|3858.5|3858|3859|3858|3858.5|3858|298
1622535840000|2021-06-01 08:24:00|3859|3858.5|3859|3858.5|3859.5|3859|3858.5|3858|800
1622535850000|2021-06-01 08:24:10||3858||3858.5||3858.5||3858|88
1622535860000|2021-06-01 08:24:20|3859.5|3859|3860.5|3860|3861.5|3860.5|3859.5|3859|1725
1622535870000|2021-06-01 08:24:30|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|46
1622535880000|2021-06-01 08:24:40|3861.5|3861|3861.5|3861|3861.5|3861|3861|3861|1396
1622535890000|2021-06-01 08:24:50|3862|3861.5|3862|3861|3862|3861.5|3861.5|3861|286
1622535900000|2021-06-01 08:25:00|3861.5|3861.5|3861.5|3861|3862|3861.5|3861.5|3861|280
1622535910000|2021-06-01 08:25:10|3861|3860.5|3862|3861.5|3862|3861.5|3861|3860.5|1759
1622535920000|2021-06-01 08:25:20|3862.5|3862|3863.5|3863|3863.5|3863|3862.5|3862|1775
1622535930000|2021-06-01 08:25:30|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|261
1622535940000|2021-06-01 08:25:40||3863||3863.5||3863.5||3863|500
1622535950000|2021-06-01 08:25:50|3864.5|3864|3865.5|3864.5|3865.5|3865|3864.5|3863.5|3952
1622535960000|2021-06-01 08:26:00|3865|3865|3864.5|3864|3865.5|3865|3864.5|3864|2398
1622535970000|2021-06-01 08:26:10|3864|3863.5|3863.5|3862.5|3864|3863.5|3863|3862.5|563
1622535990000|2021-06-01 08:26:30|3863|3863|3863|3862.5|3863.5|3863|3862.5|3862|946
1622536000000|2021-06-01 08:26:40|3863.5|3863|3861|3860.5|3863.5|3863|3861|3860.5|1339
1622536010000|2021-06-01 08:26:50|3861.5|3860|3861|3860.5|3861.5|3860.5|3860.5|3860|292
1622536020000|2021-06-01 08:27:00|3861.5|3861|3860.5|3859.5|3861.5|3861|3860.5|3859.5|1234
1622536030000|2021-06-01 08:27:10|3861|3860|3860.5|3860|3861|3860|3860.5|3860|251
1622536040000|2021-06-01 08:27:20|3861|3860.5|3861.5|3861|3862|3861.5|3861|3860.5|1382
1622536050000|2021-06-01 08:27:30|||||||||9
1622536060000|2021-06-01 08:27:40|3861|3860.5|3860|3859.5|3861|3860.5|3860|3859.5|716
1622536070000|2021-06-01 08:27:50|3860.5|3860|3860.5|3860|3860.5|3860|3860|3859|5490
1622536080000|2021-06-01 08:28:00|3861|3859.5|3862|3861.5|3862|3861.5|3861|3859.5|925
1622536090000|2021-06-01 08:28:10|3862.5|3862|3863.5|3863|3863.5|3863|3862.5|3862|1006
1622536100000|2021-06-01 08:28:20|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|272
1622536110000|2021-06-01 08:28:30|3864.5|3864|3864|3863.5|3865|3864|3863.5|3863|2494
1622536120000|2021-06-01 08:28:40|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3863.5|239
1622536130000|2021-06-01 08:28:50||3863.5||3864||3864||3863.5|0
1622536140000|2021-06-01 08:29:00|3865.5|3864.5|3866|3865.5|3866|3865.5|3865.5|3864.5|1326
1622536150000|2021-06-01 08:29:10|3866.5|3866|3866|3865|3866.5|3866|3865.5|3865|3353
1622536160000|2021-06-01 08:29:20||3865.5||3865.5||3865.5||3865.5|0
1622536170000|2021-06-01 08:29:30|3866.5|3866|3867|3866.5|3867.5|3866.5|3866.5|3866|2
1622536180000|2021-06-01 08:29:40|3867.5|3867|3867.5|3867|3868|3867|3867.5|3866.5|444
1622536200000|2021-06-01 08:30:00|3868|3867.5|3866|3865|3868|3867.5|3865.5|3865|1173
1622536210000|2021-06-01 08:30:10|3866.5|3865.5|3867.5|3866.5|3867.5|3867|3866.5|3865.5|475
1622536220000|2021-06-01 08:30:20|3868|3867|3868|3867|3869.5|3868.5|3868|3866.5|4459
1622536230000|2021-06-01 08:30:30|||||||||300
1622536240000|2021-06-01 08:30:40|3868.5|3867.5|3869.5|3868|3869.5|3868|3868.5|3867.5|845
1622536250000|2021-06-01 08:30:50|3870|3868.5|3867|3866|3870|3869|3867|3866|3206
1622536260000|2021-06-01 08:31:00|3867.5|3866.5|3866.5|3865.5|3867.5|3867|3866.5|3865.5|1175
1622536270000|2021-06-01 08:31:10||3866||3865.5||3866||3865.5|500
1622536280000|2021-06-01 08:31:20|3866||3866||3866||3866||50
1622536290000|2021-06-01 08:31:30|3866.5|3865|3864.5|3863.5|3866.5|3865|3864.5|3863.5|1780
1622536300000|2021-06-01 08:31:40|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3863.5|1647
1622536310000|2021-06-01 08:31:50||3865||3865||3865||3864.5|250
1622536320000|2021-06-01 08:32:00|3866|3865.5|3865.5|3865|3866|3865.5|3865|3864.5|545
1622536330000|2021-06-01 08:32:10|3865|3864.5|3865|3864.5|3865|3864.5|3864.5|3863.5|383
1622536340000|2021-06-01 08:32:20|3865.5|3864|3866.5|3866|3867|3866|3865.5|3864|1666
1622536350000|2021-06-01 08:32:30|3867||3866.5||3867||3866.5||2
1622536360000|2021-06-01 08:32:40|3867|3866.5|3867|3866|3867|3866.5|3866.5|3866|0
1622536370000|2021-06-01 08:32:50|3866.5|3866.5|3866|3865.5|3866.5|3866.5|3865.5|3864.5|505
1622536380000|2021-06-01 08:33:00|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3866|33
1622536390000|2021-06-01 08:33:10|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3866|496
1622536400000|2021-06-01 08:33:20|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|271
1622536410000|2021-06-01 08:33:30|3866|3865.5|3867.5|3867|3868|3867|3866|3865.5|2747
1622536420000|2021-06-01 08:33:40|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|102
1622536430000|2021-06-01 08:33:50|3868.5|3868|3869|3868.5|3869|3868.5|3868.5|3868|741
1622536440000|2021-06-01 08:34:00|3868.5|3868|3868|3867.5|3868.5|3868|3867.5|3867|482
1622536450000|2021-06-01 08:34:10|3867.5|3867|3868|3867|3868|3867.5|3867.5|3867|461
1622536460000|2021-06-01 08:34:20|3867.5||3867.5||3867.5||3867.5||0
1622536470000|2021-06-01 08:34:30|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867|275
1622536480000|2021-06-01 08:34:40|3867.5|3867|3868|3867|3868|3867.5|3867.5|3867|272
1622536490000|2021-06-01 08:34:50|3867.5|3867.5|3868.5|3867.5|3868.5|3867.5|3867.5|3867.5|387
1622536500000|2021-06-01 08:35:00|3868|3867|3868.5|3867.5|3869|3868|3867.5|3867|814
1622536510000|2021-06-01 08:35:10|||||||||99
1622536520000|2021-06-01 08:35:20|3868|3868|3867.5|3867|3868|3868|3867.5|3867|189
1622536530000|2021-06-01 08:35:30|3867|3866.5|3866|3865.5|3867|3866.5|3866|3865.5|3367
1622536540000|2021-06-01 08:35:40|3866.5|3866|3867.5|3866.5|3868|3867.5|3866.5|3865.5|1753
1622536550000|2021-06-01 08:35:50|3867|3867|3867|3866.5|3867|3867|3867|3866.5|24
1622536560000|2021-06-01 08:36:00|3866.5|3866|3867.5|3866.5|3867.5|3867|3866.5|3866|643
1622536570000|2021-06-01 08:36:10|3868|3867|3867.5|3867|3868|3867|3866.5|3866|1805
1622536580000|2021-06-01 08:36:20|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|2185
1622536590000|2021-06-01 08:36:30|3869||3868.5||3869||3868.5||330
1622536600000|2021-06-01 08:36:40|3868|3867.5|3868|3867.5|3868.5|3867.5|3868|3867.5|218
1622536610000|2021-06-01 08:36:50|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|428
1622536620000|2021-06-01 08:37:00|3868|3868|3868|3867.5|3868.5|3868|3868|3867.5|396
1622536630000|2021-06-01 08:37:10|3868.5|3868|3869|3868.5|3869|3868.5|3868.5|3868|312
1622536640000|2021-06-01 08:37:20|3868.5|3868|3869.5|3869|3869.5|3869|3868.5|3868|1622
1622536650000|2021-06-01 08:37:30|3870|3868.5|3870.5|3870|3871|3870.5|3869.5|3868.5|3000
1622536660000|2021-06-01 08:37:40|3871||3870.5||3871||3870.5||0
1622536670000|2021-06-01 08:37:50|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|1375
1622536680000|2021-06-01 08:38:00|3870.5|3870|3869.5|3868.5|3870.5|3870.5|3868.5|3868|7445
1622536690000|2021-06-01 08:38:10|3870|3869|3869|3868|3870|3869|3868.5|3868|691
1622536700000|2021-06-01 08:38:20|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869.5|3868.5|0
1622536710000|2021-06-01 08:38:30|3870|3869|3870|3869.5|3870.5|3869.5|3870|3869|41
1622536720000|2021-06-01 08:38:40|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|0
1622536740000|2021-06-01 08:39:00|3869|3868.5|3868.5|3867.5|3869|3868.5|3868|3867.5|1268
1622536750000|2021-06-01 08:39:10|3868|3868|3868.5|3867.5|3869|3868|3868|3867.5|432
1622536760000|2021-06-01 08:39:20|3868|3867|3868|3867|3868|3867|3867.5|3867|238
1622536770000|2021-06-01 08:39:30|3867.5|3867.5|3867.5|3866.5|3868|3867.5|3867|3866.5|265
1622536780000|2021-06-01 08:39:40|3868|3867|3867|3866.5|3868.5|3868|3867|3866.5|2598
1622536790000|2021-06-01 08:39:50|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|954
1622536800000|2021-06-01 08:40:00|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|1302
1622536810000|2021-06-01 08:40:10|3868|3867|3870|3869.5|3870|3869.5|3868|3867|1063
1622536820000|2021-06-01 08:40:20|3869.5|3869|3870|3869|3870|3869|3869.5|3869|240
1622536830000|2021-06-01 08:40:30|3870.5|3869.5|3871|3870.5|3871|3870.5|3870|3869.5|368
1622536840000|2021-06-01 08:40:40|3870.5|3870|3871|3870.5|3871.5|3870.5|3870|3869.5|4631
1622536850000|2021-06-01 08:40:50|3870.5|3870|3871|3870.5|3871.5|3870.5|3870.5|3870|1850
1622536860000|2021-06-01 08:41:00|3871.5|3871|3871|3870.5|3872|3871|3871|3870.5|1176
1622536870000|2021-06-01 08:41:10|3871.5|3871|3871.5|3870.5|3872|3871.5|3871.5|3870.5|817
1622536880000|2021-06-01 08:41:20|3872|3871|3872.5|3872|3872.5|3872|3871.5|3871|1015
1622536890000|2021-06-01 08:41:30||3871.5||3872||3872||3871.5|0
1622536900000|2021-06-01 08:41:40|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|2391
1622536910000|2021-06-01 08:41:50|3874|3873|3874.5|3873.5|3875|3874|3874|3873|7051
1622536920000|2021-06-01 08:42:00|3874|3874|3874.5|3874|3874.5|3874|3874|3874|783
1622536930000|2021-06-01 08:42:10|3874|3873.5|3874.5|3874|3874.5|3874|3873.5|3873|988
1622536940000|2021-06-01 08:42:20|3875|3874.5|3874.5|3874|3875.5|3875|3874.5|3874|1370
1622536950000|2021-06-01 08:42:30|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|655
1622536960000|2021-06-01 08:42:40|3874.5|3874|3875|3874|3875|3874.5|3874.5|3874|54
1622536970000|2021-06-01 08:42:50|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874.5|0
1622536980000|2021-06-01 08:43:00|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|2489
1622536990000|2021-06-01 08:43:10|3875.5|3874.5|3877.5|3877|3878|3877.5|3875|3874.5|17487
1622537000000|2021-06-01 08:43:20|3878|3877.5|3877|3876.5|3878|3877.5|3877|3876.5|1675
1622537010000|2021-06-01 08:43:30|3876.5|3876|3877|3876.5|3877|3876.5|3876|3875.5|1154
1622537020000|2021-06-01 08:43:40|3876.5|3876|3876.5|3876|3877|3876.5|3876|3875.5|372
1622537030000|2021-06-01 08:43:50|3877||3876.5||3877||3876.5||0
1622537040000|2021-06-01 08:44:00|3876|3875.5|3874.5|3874|3876.5|3875.5|3874.5|3874|2707
1622537050000|2021-06-01 08:44:10|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|332
1622537060000|2021-06-01 08:44:20|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873|1506
1622537070000|2021-06-01 08:44:30|3875|3873.5|3874|3873|3875|3873.5|3874|3873|255
1622537080000|2021-06-01 08:44:40||3873.5||3873.5||3873.5||3873.5|0
1622537090000|2021-06-01 08:44:50|3873.5|3873|3873.5|3873|3874|3873.5|3873.5|3873|163
1622537110000|2021-06-01 08:45:10|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|987
1622537120000|2021-06-01 08:45:20|3874|3873.5|3874|3873.5|3875|3874|3874|3873.5|733
1622537130000|2021-06-01 08:45:30|3873.5|3873|3874.5|3873.5|3874.5|3874|3873.5|3872.5|2728
1622537140000|2021-06-01 08:45:40|3875|3874|3875|3874.5|3875|3874.5|3875|3874|478
1622537150000|2021-06-01 08:45:50|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|233
1622537160000|2021-06-01 08:46:00|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|284
1622537170000|2021-06-01 08:46:10|3874.5|3874|3875|3874|3875|3874.5|3874.5|3874|191
1622537180000|2021-06-01 08:46:20|3875.5|3874.5|3875.5|3875|3876|3875|3875.5|3874|2114
1622537190000|2021-06-01 08:46:30|3875|3874.5|3875|3874.5|3875.5|3874.5|3875|3874.5|12
1622537200000|2021-06-01 08:46:40|3875.5|3875|3874|3873.5|3876|3875|3873.5|3872.5|2796
1622537210000|2021-06-01 08:46:50|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872.5|272
1622537220000|2021-06-01 08:47:00|3872.5|3872|3873|3872|3873|3872.5|3872.5|3872|242
1622537230000|2021-06-01 08:47:10|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3872|20
1622537240000|2021-06-01 08:47:20|3872.5|3871.5|3872|3871|3872.5|3872|3871.5|3871|980
1622537250000|2021-06-01 08:47:30|3872.5|3871.5|3873|3872|3873|3872.5|3872.5|3871|808
1622537260000|2021-06-01 08:47:40|3873.5|3872.5|3873.5|3873|3874|3873|3873.5|3872.5|689
1622537270000|2021-06-01 08:47:50|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|1760
1622537280000|2021-06-01 08:48:00|3873|3872.5|3872.5|3871.5|3873.5|3873|3872|3871.5|3739
1622537290000|2021-06-01 08:48:10|3872||3872.5||3872.5||3872||0
1622537300000|2021-06-01 08:48:20|3872|3871|3871|3870.5|3872|3871|3871|3870.5|993
1622537310000|2021-06-01 08:48:30|3870.5|3870|3870.5|3870|3871|3870|3870.5|3869.5|89
1622537320000|2021-06-01 08:48:40|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|47
1622537330000|2021-06-01 08:48:50|3872|3870.5|3871.5|3871|3872|3871.5|3871.5|3870.5|2103
1622537340000|2021-06-01 08:49:00|3872|3871.5|3873|3872|3873|3872.5|3872|3871.5|1645
1622537350000|2021-06-01 08:49:10|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|471
1622537360000|2021-06-01 08:49:20|3873|3872|3873|3872|3873.5|3873|3872.5|3872|1179
1622537370000|2021-06-01 08:49:30|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3871.5|3871|1426
1622537380000|2021-06-01 08:49:40|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|241
1622537390000|2021-06-01 08:49:50|3872.5|3872|3872.5|3872|3873|3872.5|3872.5|3872|545
1622537400000|2021-06-01 08:50:00|3872|3871.5|3873.5|3872.5|3873.5|3873|3872|3871.5|1440
1622537410000|2021-06-01 08:50:10|3873|3872|3872.5|3872|3873|3872|3872.5|3871.5|976
1622537420000|2021-06-01 08:50:20|3873|3872.5|3873|3872.5|3873|3872.5|3872.5|3872|203
1622537430000|2021-06-01 08:50:30|3873.5|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|296
1622537440000|2021-06-01 08:50:40|3873||3873.5||3873.5||3873||1
1622537450000|2021-06-01 08:50:50|3874|3873|3875|3874.5|3875|3874.5|3874|3873|2686
1622537460000|2021-06-01 08:51:00|3875.5|3875|3876|3875.5|3876|3875.5|3875|3874.5|990
1622537470000|2021-06-01 08:51:10|3875.5|3875|3874.5|3874|3875.5|3875|3874.5|3874|2277
1622537480000|2021-06-01 08:51:20|3875.5|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|2172
1622537490000|2021-06-01 08:51:30|3875|3874.5|3876|3875|3876|3875|3875|3874.5|150
1622537500000|2021-06-01 08:51:40|3876.5|3875.5|3876.5|3876|3877|3876|3876.5|3875.5|153
1622537510000|2021-06-01 08:51:50|3876|3875.5|3875|3874.5|3876|3875.5|3875|3874.5|1072
1622537520000|2021-06-01 08:52:00|3875.5|3875|3876|3875.5|3876.5|3875.5|3875.5|3875|278
1622537530000|2021-06-01 08:52:10|3876.5||3876||3876.5||3876||0
1622537540000|2021-06-01 08:52:20|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|480
1622537550000|2021-06-01 08:52:30|3876.5|3876|3877.5|3877|3878|3877.5|3876.5|3876|2794
1622537560000|2021-06-01 08:52:40|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|206
1622537580000|2021-06-01 08:53:00|3878||3877.5||3878||3877.5||0
1622537590000|2021-06-01 08:53:10|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|400
1622537600000|2021-06-01 08:53:20|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|1925
1622537610000|2021-06-01 08:53:30|3879|3878.5|3879|3878|3879|3878.5|3878.5|3878|970
1622537620000|2021-06-01 08:53:40||3878.5||3878.5||3878.5||3878|0
1622537640000|2021-06-01 08:54:00|3878.5|3878|3879.5|3878.5|3880|3879.5|3878.5|3878|1839
1622537650000|2021-06-01 08:54:10||3879||3879||3879||3879|351
1622537660000|2021-06-01 08:54:20|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3879|2756
1622537670000|2021-06-01 08:54:30|3880.5|3880|3881|3880.5|3882|3881.5|3880.5|3879.5|4781
1622537680000|2021-06-01 08:54:40|3880.5|3880|3880.5|3880|3881|3880.5|3880|3879.5|3965
1622537690000|2021-06-01 08:54:50|3881|3880.5|3881|3880.5|3881|3880.5|3880.5|3880.5|254
1622537700000|2021-06-01 08:55:00|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|447
1622537710000|2021-06-01 08:55:10|3879.5|3878.5|3878.5|3878|3880|3879.5|3878|3877|8521
1622537720000|2021-06-01 08:55:20|3878|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|356
1622537730000|2021-06-01 08:55:30||3878||3878||3878||3878|270
1622537740000|2021-06-01 08:55:40|3878|3877.5|3878|3877.5|3879|3878|3878|3877.5|1033
1622537750000|2021-06-01 08:55:50|3878.5|3878|3878.5|3878|3879|3878|3878.5|3878|468
1622537760000|2021-06-01 08:56:00|3879|3878.5|3878.5|3877.5|3879|3878.5|3878|3877.5|946
1622537770000|2021-06-01 08:56:10|3878|3878|3878.5|3878|3878.5|3878|3877.5|3877|2731
1622537780000|2021-06-01 08:56:20|3879|3878.5|3880|3879|3880|3879|3879|3878.5|1360
1622537790000|2021-06-01 08:56:30|3879.5|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|349
1622537800000|2021-06-01 08:56:40|||||||||70
1622537810000|2021-06-01 08:56:50|3880|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|785
1622537820000|2021-06-01 08:57:00|3881|3880|3882|3881.5|3882|3881.5|3880.5|3880|2170
1622537830000|2021-06-01 08:57:10|3882.5|3882|3883.5|3882.5|3884|3883|3882|3881.5|5250
1622537840000|2021-06-01 08:57:20|3882.5|3882|3883.5|3882.5|3883.5|3882.5|3882.5|3882|4901
1622537850000|2021-06-01 08:57:30|3884|3883|3883.5|3883|3884|3883.5|3883.5|3883|1191
1622537860000|2021-06-01 08:57:40|3883|3882.5|3884|3883|3884|3883.5|3883|3882.5|1020
1622537870000|2021-06-01 08:57:50|3884.5|3883.5|3885|3884|3885|3884.5|3884.5|3883.5|2951
1622537880000|2021-06-01 08:58:00|3885.5|3884.5|3885.5|3885|3886|3885|3885|3884.5|248
1622537890000|2021-06-01 08:58:10|3885|3884.5|3885.5|3884.5|3885.5|3884.5|3884.5|3884|1027
1622537900000|2021-06-01 08:58:20|3885|3885|3885.5|3885|3885.5|3885|3885|3884.5|111
1622537910000|2021-06-01 08:58:30|3886|3884.5|3886|3885|3886|3885|3885.5|3884.5|2191
1622537920000|2021-06-01 08:58:40|3886.5|3885.5|3886.5|3886|3886.5|3886|3886.5|3885.5|1653
1622537930000|2021-06-01 08:58:50|3886|3885.5|3885|3884|3886|3885.5|3885|3884|3756
1622537940000|2021-06-01 08:59:00|3885.5|3884.5|3885.5|3885|3886|3885|3885|3884.5|1469
1622537950000|2021-06-01 08:59:10|3885|3884.5|3885.5|3884.5|3886|3885|3884.5|3884|1721
1622537960000|2021-06-01 08:59:20|3886|3885|3885|3884.5|3886|3885|3885|3884.5|1415
1622537970000|2021-06-01 08:59:30|3885.5|3885|3885|3884|3885.5|3885|3885|3884|1142
1622537980000|2021-06-01 08:59:40|3884.5|3884.5|3885.5|3884.5|3885.5|3884.5|3884.5|3884|1879
1622537990000|2021-06-01 08:59:50|3885|3884|3883.5|3882.5|3885|3884|3883|3882.5|2179
1622538000000|2021-06-01 09:00:00|3883||3883||3883||3883||0
1622538010000|2021-06-01 09:00:10|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881|645
1622538030000|2021-06-01 09:00:30|3882|3881|3881|3880|3882|3881|3881|3880|767
1622538040000|2021-06-01 09:00:40|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|142
1622538050000|2021-06-01 09:00:50|3882|3881|3881.5|3881|3882|3881.5|3881.5|3880.5|150
1622538060000|2021-06-01 09:01:00|3881|3880.5|3880|3879|3881|3880.5|3879.5|3878.5|1314
1622538070000|2021-06-01 09:01:10|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3879.5|3878.5|731
1622538080000|2021-06-01 09:01:20|||||||||500
1622538100000|2021-06-01 09:01:40|3879|3878|3878.5|3877.5|3879.5|3878.5|3878.5|3877.5|877
1622538120000|2021-06-01 09:02:00|3878|3877|3877|3876.5|3878|3877|3877|3876|226
1622538130000|2021-06-01 09:02:10|3877.5|3876|3877|3876.5|3877.5|3876.5|3877|3876|507
1622538140000|2021-06-01 09:02:20|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|43
1622538150000|2021-06-01 09:02:30|3877.5|3877|3876.5|3876|3877.5|3877|3876.5|3876|1598
1622538160000|2021-06-01 09:02:40|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|230
1622538170000|2021-06-01 09:02:50|3877|3876|3876.5|3876|3877|3876.5|3876.5|3875.5|1601
1622538180000|2021-06-01 09:03:00|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|709
1622538190000|2021-06-01 09:03:10|3876.5|3876|3876.5|3876|3877|3876.5|3876.5|3876|596
1622538200000|2021-06-01 09:03:20|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|243
1622538210000|2021-06-01 09:03:30|3876|3875|3875.5|3875|3876|3875|3875.5|3875|282
1622538220000|2021-06-01 09:03:40|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|746
1622538230000|2021-06-01 09:03:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|241
1622538240000|2021-06-01 09:04:00|3876.5|3876|3876.5|3875.5|3876.5|3876|3876|3875.5|491
1622538250000|2021-06-01 09:04:10|3876|3874.5|3876.5|3876|3876.5|3876|3876|3874.5|2720
1622538260000|2021-06-01 09:04:20|3876|3875.5|3876.5|3876|3877|3876|3876|3875.5|2056
1622538280000|2021-06-01 09:04:40|3876|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|42
1622538300000|2021-06-01 09:05:00|3875.5|3875|3875.5|3875|3875.5|3875|3875|3874.5|1549
1622538310000|2021-06-01 09:05:10|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|265
1622538320000|2021-06-01 09:05:20|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|739
1622538330000|2021-06-01 09:05:30|3876.5|3876|3876.5|3876|3876.5|3876|3876|3875.5|637
1622538340000|2021-06-01 09:05:40|||||||||143
1622538350000|2021-06-01 09:05:50|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|2931
1622538360000|2021-06-01 09:06:00|3876.5||3876.5||3876.5||3876.5||0
1622538370000|2021-06-01 09:06:10|3876|3875|3875.5|3875|3876|3875|3875.5|3875|366
1622538380000|2021-06-01 09:06:20|3875|3874.5|3875|3874.5|3875.5|3874.5|3874.5|3874|50
1622538390000|2021-06-01 09:06:30|3875.5|3874|3875.5|3874.5|3875.5|3874.5|3874.5|3874|357
1622538400000|2021-06-01 09:06:40|3875|3874|3874.5|3873.5|3875|3874|3874|3873.5|1055
1622538410000|2021-06-01 09:06:50|3874|3874|3873.5|3873|3874.5|3874|3873.5|3873|1169
1622538420000|2021-06-01 09:07:00|3874|3873.5|3874.5|3874|3875|3874.5|3874|3873.5|2240
1622538430000|2021-06-01 09:07:10|3874|3873.5|3875|3874|3875|3874|3874|3873.5|1128
1622538440000|2021-06-01 09:07:20|3874.5|3874.5|3875|3874|3876|3875|3874.5|3874|913
1622538450000|2021-06-01 09:07:30|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|680
1622538460000|2021-06-01 09:07:40|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874|865
1622538470000|2021-06-01 09:07:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|0
1622538480000|2021-06-01 09:08:00|3875.5|3875|3874.5|3874|3876|3875|3874|3873.5|1049
1622538490000|2021-06-01 09:08:10|||||||||1
1622538500000|2021-06-01 09:08:20|3874|3873.5|3873|3872|3874|3873.5|3872.5|3872|3917
1622538510000|2021-06-01 09:08:30|3872.5|3872.5|3873|3872.5|3873.5|3872.5|3872.5|3872|3075
1622538520000|2021-06-01 09:08:40|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|413
1622538530000|2021-06-01 09:08:50|3873.5|3872|3873|3872.5|3873.5|3872.5|3873|3872|3716
1622538540000|2021-06-01 09:09:00|||||||||1
1622538550000|2021-06-01 09:09:10||3872||3872.5||3872.5||3872|406
1622538560000|2021-06-01 09:09:20|3873.5|3873|3874|3873.5|3874.5|3874|3873|3872.5|7877
1622538570000|2021-06-01 09:09:30|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|324
1622538580000|2021-06-01 09:09:40|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872|880
1622538590000|2021-06-01 09:09:50|3873|3872.5|3873.5|3872.5|3873.5|3872.5|3872.5|3872|603
1622538600000|2021-06-01 09:10:00||3873||3873||3873||3872.5|76
1622538620000|2021-06-01 09:10:20|||||||||33
1622538630000|2021-06-01 09:10:30|3873|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|329
1622538650000|2021-06-01 09:10:50|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|1151
1622538660000|2021-06-01 09:11:00||3872||3872||3872||3871.5|0
1622538680000|2021-06-01 09:11:20|3872|3871.5|3871|3870.5|3872|3871.5|3871|3870|5108
1622538690000|2021-06-01 09:11:30|3870.5|3870|3871.5|3870.5|3871.5|3870.5|3870|3869.5|2840
1622538700000|2021-06-01 09:11:40|3871|3871|3871.5|3871|3871.5|3871|3871|3871|192
1622538720000|2021-06-01 09:12:00|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|682
1622538730000|2021-06-01 09:12:10|3870.5|3870|3870.5|3870|3871|3870.5|3870.5|3870|294
1622538750000|2021-06-01 09:12:30|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|1280
1622538760000|2021-06-01 09:12:40|3869|3868.5|3870|3869.5|3870|3869.5|3869|3868.5|1154
1622538770000|2021-06-01 09:12:50|3870.5|3870|3870.5|3870|3872|3870.5|3870|3870|8208
1622538780000|2021-06-01 09:13:00|||||||||1
1622538790000|2021-06-01 09:13:10|3871|3870.5|3871.5|3871|3872|3871.5|3871|3870.5|1461
1622538800000|2021-06-01 09:13:20|3872|3870.5|3871|3870.5|3872|3870.5|3871|3870.5|369
1622538810000|2021-06-01 09:13:30|3871.5|3871|3872|3871|3872|3871|3871.5|3871|130
1622538820000|2021-06-01 09:13:40|3871.5||3871.5||3871.5||3871.5||0
1622538830000|2021-06-01 09:13:50|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|520
1622538840000|2021-06-01 09:14:00|||||||||90
1622538850000|2021-06-01 09:14:10|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872|3871.5|3501
1622538860000|2021-06-01 09:14:20|3872|3871|3871.5|3871|3872|3871.5|3871.5|3871|1951
1622538870000|2021-06-01 09:14:30|||||||||7
1622538880000|2021-06-01 09:14:40|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|229
1622538890000|2021-06-01 09:14:50|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|320
1622538900000|2021-06-01 09:15:00|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|359
1622538910000|2021-06-01 09:15:10|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|324
1622538920000|2021-06-01 09:15:20|||||||||260
1622538930000|2021-06-01 09:15:30|3873|3872.5|3874|3873|3874|3873.5|3873|3872.5|312
1622538940000|2021-06-01 09:15:40|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|301
1622538950000|2021-06-01 09:15:50|3874|3873|3874|3873|3874|3873|3874|3873|0
1622538960000|2021-06-01 09:16:00|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|0
1622538970000|2021-06-01 09:16:10|3875|3873.5|3876.5|3875.5|3876.5|3875.5|3875|3873.5|1639
1622538980000|2021-06-01 09:16:20|3876|3875|3875|3874.5|3876|3875|3875|3874.5|299
1622538990000|2021-06-01 09:16:30|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3875|465
1622539000000|2021-06-01 09:16:40|3876|3876|3876.5|3876|3876.5|3876|3876|3876|248
1622539010000|2021-06-01 09:16:50|3877|3875.5|3875.5|3875|3877|3875.5|3875.5|3875|1509
1622539020000|2021-06-01 09:17:00|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|212
1622539040000|2021-06-01 09:17:20|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|1961
1622539050000|2021-06-01 09:17:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|398
1622539060000|2021-06-01 09:17:40|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|344
1622539070000|2021-06-01 09:17:50|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|628
1622539080000|2021-06-01 09:18:00|3876.5|3876|3875.5|3875|3877|3876.5|3875.5|3875|5061
1622539090000|2021-06-01 09:18:10|||||||||7
1622539100000|2021-06-01 09:18:20|3875|3874.5|3875|3874|3875|3874.5|3874.5|3874|773
1622539110000|2021-06-01 09:18:30|3874.5|3874.5|3875|3874|3875|3874.5|3874.5|3874|1
1622539120000|2021-06-01 09:18:40|3875.5|3874.5|3876|3875|3876|3875.5|3875.5|3874.5|497
1622539130000|2021-06-01 09:18:50|3876.5|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|0
1622539140000|2021-06-01 09:19:00|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|746
1622539150000|2021-06-01 09:19:10||3876||3876||3876||3876|400
1622539160000|2021-06-01 09:19:20|||||||||200
1622539170000|2021-06-01 09:19:30|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|4918
1622539190000|2021-06-01 09:19:50|3876.5|3876|3875.5|3875|3877|3876.5|3875.5|3875|2624
1622539200000|2021-06-01 09:20:00|3876|3875.5|3876|3875.5|3876.5|3876|3875.5|3875|2021
1622539210000|2021-06-01 09:20:10|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|147
1622539220000|2021-06-01 09:20:20|3876||3876||3876||3876||0
1622539230000|2021-06-01 09:20:30|3875.5|3875.5|3876|3875.5|3876|3875.5|3875.5|3875.5|1185
1622539240000|2021-06-01 09:20:40|||||||||1
1622539250000|2021-06-01 09:20:50|3876.5|3876|3877.5|3876.5|3877.5|3876.5|3876.5|3876|448
1622539260000|2021-06-01 09:21:00|3877|3877|3878|3877|3878|3877|3877|3876.5|812
1622539270000|2021-06-01 09:21:10|3879|3877.5|3880.5|3880|3881|3880.5|3878.5|3877.5|10441
1622539280000|2021-06-01 09:21:20|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|598
1622539290000|2021-06-01 09:21:30|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|2347
1622539300000|2021-06-01 09:21:40|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|639
1622539320000|2021-06-01 09:22:00|3880|3879.5|3881|3880.5|3881|3880.5|3880|3879.5|1825
1622539330000|2021-06-01 09:22:10|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|681
1622539340000|2021-06-01 09:22:20|3881.5|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3880|1031
1622539350000|2021-06-01 09:22:30|3881|3880.5|3881.5|3881|3882|3881.5|3881|3880.5|3203
1622539360000|2021-06-01 09:22:40|3882|3881.5|3882|3881|3882|3881.5|3882|3881|82
1622539380000|2021-06-01 09:23:00|3881.5|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|2224
1622539390000|2021-06-01 09:23:10|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|529
1622539400000|2021-06-01 09:23:20||3881||3880.5||3881||3880.5|32
1622539420000|2021-06-01 09:23:40|3881|3881|3881.5|3881|3881.5|3881|3881|3881|51
1622539430000|2021-06-01 09:23:50|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881.5|2328
1622539440000|2021-06-01 09:24:00|3882|3881.5|3881.5|3880.5|3882|3882|3881.5|3880.5|761
1622539450000|2021-06-01 09:24:10|3882|3881|3881.5|3881|3882|3881.5|3881.5|3881|267
1622539460000|2021-06-01 09:24:20|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|197
1622539480000|2021-06-01 09:24:40|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|781
1622539490000|2021-06-01 09:24:50|3881||3880.5||3881||3880.5||426
1622539500000|2021-06-01 09:25:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|214
1622539510000|2021-06-01 09:25:10|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|198
1622539520000|2021-06-01 09:25:20|3880.5|3880|3879.5|3878.5|3880.5|3880|3879.5|3878.5|5001
1622539530000|2021-06-01 09:25:30|3880|3879|3879.5|3879|3880|3879|3879|3878|1883
1622539540000|2021-06-01 09:25:40|3880|3879.5|3879.5|3878.5|3880|3879.5|3879.5|3878.5|1422
1622539550000|2021-06-01 09:25:50|3880|3879|3880.5|3880|3880.5|3880|3879.5|3879|2268
1622539560000|2021-06-01 09:26:00|||||||||316
1622539580000|2021-06-01 09:26:20|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|324
1622539590000|2021-06-01 09:26:30|3881|3880.5|3879.5|3879|3881|3880.5|3879.5|3879|1156
1622539610000|2021-06-01 09:26:50|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|1899
1622539620000|2021-06-01 09:27:00|3878.5|3878|3878.5|3878|3879|3878.5|3878.5|3878|2433
1622539630000|2021-06-01 09:27:10|3879|3878.5|3877.5|3877|3879|3878.5|3877.5|3877|1176
1622539640000|2021-06-01 09:27:20|3878|3877.5|3878|3877|3878|3877.5|3877.5|3877|204
1622539650000|2021-06-01 09:27:30|3877.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|2000
1622539660000|2021-06-01 09:27:40|3877.5||3877.5||3877.5||3877.5||0
1622539670000|2021-06-01 09:27:50|3878|3877.5|3878|3877|3878|3877.5|3878|3877|294
1622539680000|2021-06-01 09:28:00|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|710
1622539690000|2021-06-01 09:28:10|3878||3878||3878||3878||26
1622539700000|2021-06-01 09:28:20|3877.5|3877|3876.5|3875.5|3878|3877.5|3876.5|3875.5|1326
1622539710000|2021-06-01 09:28:30|3876|3875|3875.5|3875|3876|3875|3875.5|3875|0
1622539720000|2021-06-01 09:28:40|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|140
1622539730000|2021-06-01 09:28:50|3875.5|3875|3876|3875|3876|3875.5|3875|3874.5|2462
1622539740000|2021-06-01 09:29:00|3875.5||3875.5||3876||3875.5||0
1622539750000|2021-06-01 09:29:10|3875|3874.5|3875|3874|3875|3874.5|3874.5|3873.5|320
1622539760000|2021-06-01 09:29:20|3874.5|3874.5|3875|3874|3875|3874.5|3874.5|3874|150
1622539770000|2021-06-01 09:29:30|3874.5|3874.5|3875|3874.5|3875.5|3875|3874.5|3874|1952
1622539780000|2021-06-01 09:29:40|3875.5|3875|3876.5|3876|3876.5|3876|3875.5|3874.5|3185
1622539790000|2021-06-01 09:29:50||3875.5||3876||3876||3875.5|0
1622539800000|2021-06-01 09:30:00|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|2244
1622539810000|2021-06-01 09:30:10||3876||3876.5||3876.5||3876|0
1622539820000|2021-06-01 09:30:20|3877.5|3877|3878|3877.5|3878|3877.5|3877|3876.5|2446
1622539830000|2021-06-01 09:30:30|3878.5|3877|3878.5|3877.5|3878.5|3878|3878.5|3877|25
1622539840000|2021-06-01 09:30:40|3878|3878|3878.5|3878|3878.5|3878|3878|3877.5|1141
1622539860000|2021-06-01 09:31:00|3878|3877.5|3879|3878.5|3879|3878.5|3878|3877.5|2636
1622539870000|2021-06-01 09:31:10|3878.5|3878|3879|3878|3879|3878.5|3878|3877.5|1216
1622539880000|2021-06-01 09:31:20|3878.5|3877.5|3877.5|3877|3878.5|3877.5|3877.5|3877|1037
1622539890000|2021-06-01 09:31:30|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|700
1622539900000|2021-06-01 09:31:40|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|1809
1622539910000|2021-06-01 09:31:50|3878.5||3878||3878.5||3878||3
1622539920000|2021-06-01 09:32:00|3877.5|3877|3876.5|3876|3877.5|3877|3876.5|3876|911
1622539940000|2021-06-01 09:32:20|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|78
1622539950000|2021-06-01 09:32:30|3876|3874.5|3875|3874.5|3876|3875|3875|3874.5|784
1622539960000|2021-06-01 09:32:40|||||||||20
1622539970000|2021-06-01 09:32:50|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|292
1622539980000|2021-06-01 09:33:00|3875|3874.5|3875|3874|3875.5|3875|3875|3874|309
1622539990000|2021-06-01 09:33:10|3874.5|3874.5|3875|3874|3875|3874.5|3874.5|3874|17
1622540000000|2021-06-01 09:33:20|3874.5|3874.5|3873.5|3873|3874.5|3874.5|3873.5|3873|133
1622540020000|2021-06-01 09:33:40|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|200
1622540030000|2021-06-01 09:33:50|3872.5|3872.5|3871.5|3871|3872.5|3872.5|3871.5|3871|396
1622540040000|2021-06-01 09:34:00|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|79
1622540050000|2021-06-01 09:34:10|3870|3869.5|3871|3870.5|3871|3870.5|3869.5|3869|2871
1622540060000|2021-06-01 09:34:20|3870.5|3870|3870.5|3870|3871|3870|3870.5|3869.5|183
1622540070000|2021-06-01 09:34:30|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869|868
1622540080000|2021-06-01 09:34:40|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|603
1622540090000|2021-06-01 09:34:50|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|678
1622540100000|2021-06-01 09:35:00|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|1356
1622540110000|2021-06-01 09:35:10|3871.5|3870.5|3871.5|3871|3871.5|3871|3871.5|3870.5|3125
1622540120000|2021-06-01 09:35:20|||||||||70
1622540140000|2021-06-01 09:35:40||3870.5||3871||3871||3870.5|1775
1622540150000|2021-06-01 09:35:50||3870.5||3871||3871||3870.5|1666
1622540160000|2021-06-01 09:36:00|3872|3871.5|3872.5|3871.5|3873|3872|3871.5|3871|1594
1622540170000|2021-06-01 09:36:10|3873|3872|3872.5|3871.5|3873|3872.5|3872.5|3871.5|398
1622540180000|2021-06-01 09:36:20|3872|3871|3872|3871|3872|3871|3871.5|3871|302
1622540190000|2021-06-01 09:36:30|3871.5|3871.5|3872|3871.5|3872|3871.5|3871.5|3871|421
1622540200000|2021-06-01 09:36:40||3871||3871.5||3871.5||3871|600
1622540210000|2021-06-01 09:36:50|3872.5|3872|3872|3871.5|3873|3872.5|3871.5|3871|28233
1622540220000|2021-06-01 09:37:00|3872.5|3872|3872.5|3871.5|3873|3872|3872|3871.5|3239
1622540230000|2021-06-01 09:37:10|3872|3872|3871.5|3871|3872.5|3872|3871.5|3871|528
1622540240000|2021-06-01 09:37:20|3872|3871.5|3871.5|3871|3872.5|3871.5|3871.5|3871|304
1622540250000|2021-06-01 09:37:30|||||||||1
1622540270000|2021-06-01 09:37:50|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871.5|2232
1622540280000|2021-06-01 09:38:00|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871|2011
1622540290000|2021-06-01 09:38:10|||||||||202
1622540300000|2021-06-01 09:38:20|3873|3872|3872.5|3871.5|3873|3872|3872.5|3871.5|79
1622540310000|2021-06-01 09:38:30|3873|3872|3873|3872.5|3873|3872.5|3873|3872|1204
1622540320000|2021-06-01 09:38:40|3873.5|3873|3875|3874.5|3875|3874.5|3873|3873|3879
1622540330000|2021-06-01 09:38:50|3875.5|3875|3875|3874.5|3876|3875.5|3875|3874.5|2867
1622540340000|2021-06-01 09:39:00|3874.5|3874|3875|3874|3875|3874|3874|3873.5|1728
1622540350000|2021-06-01 09:39:10|3875.5|3874.5|3875|3874.5|3875.5|3874.5|3875|3874|160
1622540360000|2021-06-01 09:39:20|||||||||78
1622540390000|2021-06-01 09:39:50|3875.5|3875|3874|3873.5|3875.5|3875|3874|3873.5|1015
1622540400000|2021-06-01 09:40:00|3873.5|3873|3874|3873|3874|3873|3873|3872.5|772
1622540410000|2021-06-01 09:40:10||3873.5||3873||3873.5||3873|0
1622540430000|2021-06-01 09:40:30||3873.5||3873.5||3873.5||3873.5|36
1622540440000|2021-06-01 09:40:40|||||||||137
1622540450000|2021-06-01 09:40:50|||||||||317
1622540460000|2021-06-01 09:41:00|3874.5|3873|3873|3872|3874.5|3873.5|3873|3872|1902
1622540470000|2021-06-01 09:41:10|3873.5|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|1195
1622540480000|2021-06-01 09:41:20|||||||||6
1622540490000|2021-06-01 09:41:30|||||||||99
1622540500000|2021-06-01 09:41:40|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|957
1622540520000|2021-06-01 09:42:00|3874|3873.5|3875|3874.5|3875.5|3875|3873.5|3873|2895
1622540530000|2021-06-01 09:42:10|||||||||20
1622540540000|2021-06-01 09:42:20|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|177
1622540550000|2021-06-01 09:42:30|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|2136
1622540560000|2021-06-01 09:42:40||3873.5||3874||3874||3873.5|25
1622540570000|2021-06-01 09:42:50|3875|3874.5|3875|3874.5|3876|3875|3875|3874.5|1278
1622540580000|2021-06-01 09:43:00|3875.5|3875|3875.5|3875|3876|3875|3875|3874.5|646
1622540590000|2021-06-01 09:43:10|3874.5|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|2128
1622540600000|2021-06-01 09:43:20|3875|3874.5|3874|3873|3875|3874.5|3873.5|3873|1364
1622540610000|2021-06-01 09:43:30||3873.5||3873.5||3873.5||3873.5|0
1622540620000|2021-06-01 09:43:40|3874.5|3874|3874.5|3873.5|3874.5|3874|3874.5|3873.5|315
1622540630000|2021-06-01 09:43:50||3874||3874||3874||3873.5|394
1622540640000|2021-06-01 09:44:00|3875|3874.5|3875.5|3875|3876|3875.5|3875|3874.5|870
1622540650000|2021-06-01 09:44:10|3875|3874.5|3875|3874|3875|3874.5|3875|3874|0
1622540660000|2021-06-01 09:44:20|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|0
1622540680000|2021-06-01 09:44:40|3874|3873|3873.5|3873|3874|3873|3873.5|3873|125
1622540690000|2021-06-01 09:44:50|3873|3872.5|3873|3872|3873|3872.5|3873|3872|49
1622540700000|2021-06-01 09:45:00|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873.5|3872.5|1161
1622540710000|2021-06-01 09:45:10|3873|3872|3873|3872|3873|3872|3873|3872|0
1622540720000|2021-06-01 09:45:20||3872.5||3872.5||3872.5||3872.5|38
1622540740000|2021-06-01 09:45:40|3873.5|3872|3872|3871|3874|3873.5|3872|3871|2179
1622540750000|2021-06-01 09:45:50|3871.5|3871.5|3871.5|3871|3871.5|3871.5|3871.5|3871|100
1622540770000|2021-06-01 09:46:10|3872|3870.5|3871|3870.5|3872|3871|3871|3870.5|1699
1622540780000|2021-06-01 09:46:20||3870||3870||3870||3870|124
1622540790000|2021-06-01 09:46:30|3870.5|3870.5|3871.5|3871|3871.5|3871|3870.5|3869.5|2795
1622540800000|2021-06-01 09:46:40|3871|3870.5|3872|3871|3872|3871|3871|3870.5|942
1622540810000|2021-06-01 09:46:50|3871.5||3872||3872||3871.5||247
1622540820000|2021-06-01 09:47:00|3871.5|3870.5|3872|3871.5|3872|3871.5|3871|3870.5|2378
1622540830000|2021-06-01 09:47:10|||||||||66
1622540840000|2021-06-01 09:47:20|3871.5|3871|3872.5|3871.5|3872.5|3872|3870.5|3870|11995
1622540850000|2021-06-01 09:47:30|3872|3872|3872|3871|3872|3872|3871.5|3871|970
1622540860000|2021-06-01 09:47:40|3871.5|3870.5|3871.5|3871|3871.5|3871|3871.5|3870.5|525
1622540880000|2021-06-01 09:48:00|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|1140
1622540890000|2021-06-01 09:48:10|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3870.5|1362
1622540900000|2021-06-01 09:48:20|||||||||45
1622540910000|2021-06-01 09:48:30|3872|3871.5|3873|3872|3873|3872|3872|3871.5|570
1622540920000|2021-06-01 09:48:40||3872.5||3872||3872.5||3872|10
1622540930000|2021-06-01 09:48:50||3872.5||3872.5||3872.5||3872.5|0
1622540940000|2021-06-01 09:49:00|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872|4807
1622540950000|2021-06-01 09:49:10|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|1062
1622540960000|2021-06-01 09:49:20|3873|3872.5|3872.5|3872|3874|3873|3872.5|3872|2112
1622540970000|2021-06-01 09:49:30|3873|3872.5|3871.5|3871|3873|3872.5|3871.5|3871|1248
1622540980000|2021-06-01 09:49:40|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871|148
1622541000000|2021-06-01 09:50:00|3871.5|3871|3871.5|3871|3872|3871|3871.5|3871|91
1622541010000|2021-06-01 09:50:10|3872|3871.5|3873.5|3872.5|3873.5|3872.5|3872|3871.5|1563
1622541020000|2021-06-01 09:50:20|3873|3873|3873|3872.5|3873.5|3873|3873|3872.5|452
1622541030000|2021-06-01 09:50:30|3872.5|3872|3873|3872|3873|3872|3872.5|3872|430
1622541040000|2021-06-01 09:50:40||3872.5||3872.5||3872.5||3872.5|25
1622541050000|2021-06-01 09:50:50|3873.5|3873|3875|3874|3875|3874|3873.5|3873|390
1622541060000|2021-06-01 09:51:00|3874.5|3873.5|3873|3872|3874.5|3874|3873|3872|10505
1622541070000|2021-06-01 09:51:10|3872.5|3872.5|3872.5|3872|3872.5|3872.5|3872.5|3872|330
1622541080000|2021-06-01 09:51:20|3872|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|96
1622541090000|2021-06-01 09:51:30|3871.5|3871|3872.5|3872|3872.5|3872|3871.5|3871|1043
1622541100000|2021-06-01 09:51:40|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|1072
1622541110000|2021-06-01 09:51:50|3871|3870.5|3869.5|3869|3871|3870.5|3869.5|3869|999
1622541120000|2021-06-01 09:52:00|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|228
1622541130000|2021-06-01 09:52:10|3870|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3869|1663
1622541140000|2021-06-01 09:52:20|3869|3868.5|3870|3869|3870|3869.5|3869|3868.5|730
1622541150000|2021-06-01 09:52:30|3869.5||3869.5||3869.5||3869.5||0
1622541160000|2021-06-01 09:52:40|||||||||3
1622541180000|2021-06-01 09:53:00|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|380
1622541190000|2021-06-01 09:53:10|3869|3869|3871|3870|3871.5|3871|3869|3868.5|2719
1622541200000|2021-06-01 09:53:20|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870|135
1622541210000|2021-06-01 09:53:30|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|272
1622541220000|2021-06-01 09:53:40|3872.5|3872|3872|3871.5|3873|3872.5|3871.5|3871|1295
1622541230000|2021-06-01 09:53:50|3871.5|3871|3872.5|3871.5|3872.5|3872|3871.5|3871|2380
1622541240000|2021-06-01 09:54:00|3872|3872|3872.5|3872|3873|3872.5|3872|3871.5|1377
1622541250000|2021-06-01 09:54:10|3872|3871.5|3872.5|3871.5|3872.5|3872|3872|3871.5|75
1622541260000|2021-06-01 09:54:20|3872|3872|3872|3871.5|3872|3872|3872|3871.5|587
1622541270000|2021-06-01 09:54:30|3872.5|3872|3872|3871.5|3873|3872|3872|3871.5|868
1622541280000|2021-06-01 09:54:40|3872.5|3872|3872.5|3871.5|3872.5|3872|3872.5|3871.5|170
1622541290000|2021-06-01 09:54:50|3872|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|760
1622541300000|2021-06-01 09:55:00|3872|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|0
1622541310000|2021-06-01 09:55:10|3872|3871|3871.5|3871|3872|3871|3871|3870.5|2267
1622541320000|2021-06-01 09:55:20||3870.5||3870.5||3871||3870.5|250
1622541330000|2021-06-01 09:55:30|3871||3871||3871.5||3871||0
1622541340000|2021-06-01 09:55:40|||||||||228
1622541350000|2021-06-01 09:55:50|3871.5|3871|3871.5|3871|3871.5|3871|3871|3870.5|1248
1622541360000|2021-06-01 09:56:00|3872|3870.5|3871.5|3870.5|3872|3871.5|3871.5|3870.5|303
1622541370000|2021-06-01 09:56:10|3872|3871|3871.5|3870.5|3872|3871.5|3871.5|3870.5|0
1622541380000|2021-06-01 09:56:20|3871|3871|3871.5|3870.5|3871.5|3871|3871|3870.5|248
1622541390000|2021-06-01 09:56:30|3871|3871|3872|3871|3872|3871|3871|3871|541
1622541400000|2021-06-01 09:56:40|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3870.5|3870|936
1622541410000|2021-06-01 09:56:50|3870.5|3870|3870|3869.5|3871|3870|3870|3869.5|1061
1622541420000|2021-06-01 09:57:00|3870.5||3870.5||3870.5||3870||0
1622541430000|2021-06-01 09:57:10||3870||3870||3870||3870|30
1622541440000|2021-06-01 09:57:20|||||||||53
1622541450000|2021-06-01 09:57:30|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|236
1622541470000|2021-06-01 09:57:50|3871.5|3870|3871|3870.5|3871.5|3870.5|3870.5|3870|770
1622541480000|2021-06-01 09:58:00|3871.5|3871|3871.5|3870.5|3871.5|3871|3871|3870.5|323
1622541500000|2021-06-01 09:58:20|3872|3871|3872|3871.5|3872.5|3872|3872|3871|216
1622541510000|2021-06-01 09:58:30|3872.5|3871|3871.5|3871|3872.5|3871|3871.5|3871|81
1622541520000|2021-06-01 09:58:40|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871.5|271
1622541530000|2021-06-01 09:58:50|3873|3872|3872.5|3872|3873|3872|3872.5|3872|1005
1622541540000|2021-06-01 09:59:00|3873|3871.5|3871.5|3871|3873|3871.5|3871.5|3871|183
1622541550000|2021-06-01 09:59:10|3872|3870.5|3871.5|3871|3872|3871|3871|3870.5|162
1622541560000|2021-06-01 09:59:20|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|258
1622541570000|2021-06-01 09:59:30|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|394
1622541580000|2021-06-01 09:59:40||3871.5||3871||3871.5||3871|0
1622541590000|2021-06-01 09:59:50|3871.5||3871.5||3871.5||3871.5||200
1622541600000|2021-06-01 10:00:00|3872|3871.5|3871.5|3870.5|3872|3871.5|3871|3870.5|158
1622541610000|2021-06-01 10:00:10|3871|3871|3871.5|3871|3871.5|3871|3871|3871|0
1622541630000|2021-06-01 10:00:30|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871.5|293
1622541640000|2021-06-01 10:00:40|3873|3872|3873|3872|3873|3872|3872.5|3872|0
1622541650000|2021-06-01 10:00:50|3872.5||3872.5||3873||3872.5||0
1622541660000|2021-06-01 10:01:00|3873|3872.5|3873.5|3872.5|3874|3873.5|3873|3872.5|848
1622541670000|2021-06-01 10:01:10|3873|3872|3873|3872.5|3873|3872.5|3872.5|3872|527
1622541680000|2021-06-01 10:01:20|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|88
1622541710000|2021-06-01 10:01:50|3873|3872.5|3873|3872|3873|3872.5|3873|3872|2000
1622541720000|2021-06-01 10:02:00|3872.5|3871.5|3872|3871|3872.5|3871.5|3872|3871|66
1622541730000|2021-06-01 10:02:10|3871.5|3871.5|3872|3871.5|3872|3871.5|3871.5|3871.5|141
1622541740000|2021-06-01 10:02:20|3872.5||3872||3872.5||3872||0
1622541750000|2021-06-01 10:02:30|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|55
1622541760000|2021-06-01 10:02:40|3871|3871|3871|3870.5|3871|3871|3871|3870.5|0
1622541780000|2021-06-01 10:03:00|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|47
1622541790000|2021-06-01 10:03:10|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|260
1622541800000|2021-06-01 10:03:20|||||||||249
1622541810000|2021-06-01 10:03:30|3871|3870.5|3871|3870|3871|3870.5|3870.5|3870|1231
1622541820000|2021-06-01 10:03:40|3870.5|3870.5|3871|3870|3871|3870.5|3870.5|3870|0
1622541830000|2021-06-01 10:03:50|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869.5|610
1622541840000|2021-06-01 10:04:00|3871|3870|3870.5|3870|3871.5|3870.5|3870.5|3870|43
1622541850000|2021-06-01 10:04:10|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|241
1622541860000|2021-06-01 10:04:20|3871|3869.5|3871|3870.5|3871.5|3870.5|3870.5|3869.5|648
1622541870000|2021-06-01 10:04:30|3871.5|3870|3871.5|3870.5|3871.5|3870.5|3870.5|3870|616
1622541880000|2021-06-01 10:04:40|3871|3870|3871|3870|3871.5|3870|3870.5|3870|0
1622541890000|2021-06-01 10:04:50|3870.5|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|287
1622541900000|2021-06-01 10:05:00|3870.5|3870|3871.5|3870.5|3871.5|3871|3870.5|3869.5|372
1622541910000|2021-06-01 10:05:10|3872|3871|3872.5|3871.5|3872.5|3872|3872|3871|932
1622541920000|2021-06-01 10:05:20|3872|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|0
1622541930000|2021-06-01 10:05:30|3872|3872|3873.5|3872.5|3873.5|3872.5|3872|3871.5|352
1622541940000|2021-06-01 10:05:40||3873||3872.5||3873||3872.5|0
1622541950000|2021-06-01 10:05:50||3873||3873||3873||3872.5|0
1622541960000|2021-06-01 10:06:00|3874|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3873|0
1622541970000|2021-06-01 10:06:10|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|291
1622541980000|2021-06-01 10:06:20|3874|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|80
1622541990000|2021-06-01 10:06:30|3874|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|289
1622542000000|2021-06-01 10:06:40|3874|3874|3874|3873|3874|3874|3873.5|3873|451
1622542010000|2021-06-01 10:06:50|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3874|3873|0
1622542020000|2021-06-01 10:07:00|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|26
1622542030000|2021-06-01 10:07:10|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|0
1622542040000|2021-06-01 10:07:20|||||||||190
1622542050000|2021-06-01 10:07:30|||||||||49
1622542060000|2021-06-01 10:07:40|3875||3874.5||3875||3874.5||18
1622542080000|2021-06-01 10:08:00|3874|3873.5|3873.5|3873|3874.5|3873.5|3873.5|3873|177
1622542090000|2021-06-01 10:08:10|3874|3872.5|3873.5|3873|3874|3873|3873.5|3872.5|497
1622542100000|2021-06-01 10:08:20|3874|3873.5|3874.5|3874|3875|3874.5|3874|3873.5|495
1622542110000|2021-06-01 10:08:30|3874|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|91
1622542120000|2021-06-01 10:08:40|3873.5|3873|3874|3873|3874|3873|3873.5|3873|0
1622542130000|2021-06-01 10:08:50|3873.5|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3873.5|47
1622542140000|2021-06-01 10:09:00|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|249
1622542150000|2021-06-01 10:09:10|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|644
1622542160000|2021-06-01 10:09:20|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|91
1622542170000|2021-06-01 10:09:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|0
1622542190000|2021-06-01 10:09:50|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|699
1622542200000|2021-06-01 10:10:00|3874|3873.5|3875|3874|3875|3874|3874|3873.5|746
1622542210000|2021-06-01 10:10:10|3876|3875|3876.5|3876|3877|3876|3876|3875|3342
1622542220000|2021-06-01 10:10:20|3877|3876.5|3877|3876|3877.5|3876.5|3876.5|3876|152
1622542230000|2021-06-01 10:10:30|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|0
1622542250000|2021-06-01 10:10:50|||||||||55
1622542260000|2021-06-01 10:11:00|3876.5|3876|3876|3875|3877|3876|3875.5|3874.5|2152
1622542270000|2021-06-01 10:11:10|3875.5|3874.5|3875.5|3875|3876|3875|3875.5|3874.5|100
1622542280000|2021-06-01 10:11:20|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|0
1622542290000|2021-06-01 10:11:30|3877|3875.5|3876.5|3876|3877|3876|3876.5|3875.5|273
1622542300000|2021-06-01 10:11:40|3877||3876.5||3877||3876.5||262
1622542320000|2021-06-01 10:12:00|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|241
1622542340000|2021-06-01 10:12:20|3876.5|3876|3876.5|3875.5|3877|3876.5|3876|3875.5|1126
1622542350000|2021-06-01 10:12:30|3876|3876|3877.5|3877|3877.5|3877|3876|3875.5|1538
1622542360000|2021-06-01 10:12:40|3878|3877.5|3878|3877|3878|3877.5|3877.5|3877|1337
1622542370000|2021-06-01 10:12:50|3877.5|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|1576
1622542380000|2021-06-01 10:13:00|3877.5|3877|3877|3876.5|3878|3877.5|3876.5|3876|2317
1622542390000|2021-06-01 10:13:10|3876.5|3876|3877|3876|3877|3876.5|3876|3875.5|3344
1622542400000|2021-06-01 10:13:20|3876.5|3876.5|3877|3876|3877.5|3876.5|3876.5|3876|1506
1622542410000|2021-06-01 10:13:30|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|249
1622542420000|2021-06-01 10:13:40|3876.5|3876|3877|3876|3877|3876.5|3876|3875.5|1513
1622542430000|2021-06-01 10:13:50|3876.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876|496
1622542440000|2021-06-01 10:14:00|3877|3876|3877|3876.5|3877.5|3876.5|3876.5|3876|732
1622542450000|2021-06-01 10:14:10|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|249
1622542460000|2021-06-01 10:14:20|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|249
1622542470000|2021-06-01 10:14:30|3876.5|3876|3877|3876.5|3877.5|3877|3876.5|3876|2919
1622542480000|2021-06-01 10:14:40|3876.5|3876|3877.5|3876.5|3877.5|3877|3876.5|3876|1270
1622542490000|2021-06-01 10:14:50|3877|3877|3877|3876.5|3877|3877|3877|3876.5|72
1622542500000|2021-06-01 10:15:00|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|20
1622542510000|2021-06-01 10:15:10|3876.5|3876|3877|3876|3877|3876|3876.5|3876|642
1622542530000|2021-06-01 10:15:30||3876.5||3876.5||3876.5||3876|0
1622542540000|2021-06-01 10:15:40|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|346
1622542550000|2021-06-01 10:15:50|||||||||157
1622542560000|2021-06-01 10:16:00|3877.5|3877|3877|3876|3877.5|3877|3876.5|3876|2185
1622542570000|2021-06-01 10:16:10|3876.5|3876.5|3877|3876.5|3877.5|3877|3876.5|3876.5|171
1622542580000|2021-06-01 10:16:20|3876.5|3876|3877|3876|3877|3876|3876.5|3876|432
1622542590000|2021-06-01 10:16:30|3876.5|3876.5|3877|3876|3877|3876.5|3876.5|3876|250
1622542610000|2021-06-01 10:16:50|3876.5|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|0
1622542620000|2021-06-01 10:17:00|3877|3876.5|3877.5|3876.5|3877.5|3877|3876|3875.5|3405
1622542630000|2021-06-01 10:17:10|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|2761
1622542640000|2021-06-01 10:17:20|3877|3877|3877.5|3876.5|3878|3877|3877|3876.5|2032
1622542650000|2021-06-01 10:17:30|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|2524
1622542660000|2021-06-01 10:17:40|3877|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|2665
1622542680000|2021-06-01 10:18:00|3877|3876|3877.5|3876.5|3877.5|3876.5|3876|3875.5|3014
1622542690000|2021-06-01 10:18:10|3878|3877|3878|3877|3878|3877.5|3877.5|3876.5|1128
1622542700000|2021-06-01 10:18:20|3877.5|3877.5|3878|3877|3878|3877.5|3877.5|3877|1771
1622542710000|2021-06-01 10:18:30|3878.5|3877.5|3878|3877.5|3878.5|3878|3878|3877.5|1895
1622542730000|2021-06-01 10:18:50|3877.5|3877|3878.5|3877.5|3878.5|3878|3877.5|3877|1530
1622542740000|2021-06-01 10:19:00|3878|3877|3877.5|3877|3878.5|3877|3877.5|3877|1236
1622542750000|2021-06-01 10:19:10|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|253
1622542760000|2021-06-01 10:19:20|3877.5|3876|3877|3876.5|3877.5|3876.5|3876.5|3876|1405
1622542770000|2021-06-01 10:19:30|3877.5|3877|3878|3877|3878|3877.5|3877|3877|1769
1622542780000|2021-06-01 10:19:40|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|1244
1622542790000|2021-06-01 10:19:50|3878|3878|3878|3877.5|3878.5|3878|3878|3877.5|65
1622542800000|2021-06-01 10:20:00|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|748
1622542810000|2021-06-01 10:20:10|||||||||249
1622542830000|2021-06-01 10:20:30|3878.5|3878|3878|3877.5|3879|3878|3878|3877.5|1126
1622542840000|2021-06-01 10:20:40|||||||||95
1622542850000|2021-06-01 10:20:50|3878.5|3878|3879.5|3879|3879.5|3879|3878.5|3878|2678
1622542860000|2021-06-01 10:21:00|3879|3878.5|3880|3879.5|3880|3879.5|3879|3878.5|665
1622542870000|2021-06-01 10:21:10|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|681
1622542880000|2021-06-01 10:21:20|3879.5|3879|3880|3879|3880|3879.5|3879.5|3879|145
1622542890000|2021-06-01 10:21:30|3879.5|3878.5|3879|3878|3879.5|3878.5|3878.5|3878|236
1622542900000|2021-06-01 10:21:40||3878.5||3878.5||3878.5||3878.5|150
1622542910000|2021-06-01 10:21:50|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|182
1622542920000|2021-06-01 10:22:00|3879|3878.5|3879|3878.5|3879.5|3878.5|3878.5|3878|775
1622542930000|2021-06-01 10:22:10|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|1960
1622542950000|2021-06-01 10:22:30|||||||||81
1622542960000|2021-06-01 10:22:40|||||||||5
1622542980000|2021-06-01 10:23:00|3879|3878.5|3880|3879|3880|3879.5|3879|3878.5|1850
1622542990000|2021-06-01 10:23:10||3879.5||3879||3879.5||3879|0
1622543000000|2021-06-01 10:23:20|3879.5|3879.5|3880|3879.5|3880|3879.5|3879.5|3879.5|0
1622543010000|2021-06-01 10:23:30|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|281
1622543020000|2021-06-01 10:23:40|3880|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|170
1622543030000|2021-06-01 10:23:50|3880.5|3879|3879.5|3879|3880.5|3879|3879|3878.5|3094
1622543040000|2021-06-01 10:24:00|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|316
1622543050000|2021-06-01 10:24:10|3878.5|3878|3878.5|3878|3879|3878.5|3878.5|3878|607
1622543060000|2021-06-01 10:24:20|3879||3879||3879||3879||498
1622543070000|2021-06-01 10:24:30|3878.5|3878.5|3879|3878.5|3879|3878.5|3878.5|3878.5|248
1622543080000|2021-06-01 10:24:40|3879.5||3879.5||3879.5||3879||248
1622543090000|2021-06-01 10:24:50||3879||3879||3879||3879|4
1622543100000|2021-06-01 10:25:00|3879|3878.5|3878|3877.5|3879|3878.5|3877.5|3877|2295
1622543110000|2021-06-01 10:25:10|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|634
1622543120000|2021-06-01 10:25:20|||||||||945
1622543130000|2021-06-01 10:25:30|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3877.5|500
1622543140000|2021-06-01 10:25:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|249
1622543150000|2021-06-01 10:25:50|3878.5|3878|3877.5|3877|3879|3878.5|3877.5|3877|3458
1622543160000|2021-06-01 10:26:00|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|993
1622543180000|2021-06-01 10:26:20|||||||||177
1622543190000|2021-06-01 10:26:30|||||||||249
1622543200000|2021-06-01 10:26:40|3877.5|3877|3878|3877.5|3878.5|3877.5|3877.5|3877|994
1622543210000|2021-06-01 10:26:50|3877.5|3877|3878|3877|3878|3877|3877.5|3877|996
1622543220000|2021-06-01 10:27:00|3877.5|3877.5|3877.5|3877|3877.5|3877.5|3877.5|3877|0
1622543230000|2021-06-01 10:27:10|3878||3878||3878||3877.5||248
1622543240000|2021-06-01 10:27:20|3877.5|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|395
1622543250000|2021-06-01 10:27:30|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|1085
1622543270000|2021-06-01 10:27:50|3877|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|1273
1622543280000|2021-06-01 10:28:00|3878|3877|3878|3877.5|3878.5|3877.5|3878|3877|761
1622543290000|2021-06-01 10:28:10|3877.5|3877|3877.5|3877|3878|3877|3877.5|3877|797
1622543310000|2021-06-01 10:28:30|||||||||342
1622543330000|2021-06-01 10:28:50|3878|3876.5|3877.5|3877|3878|3877|3877.5|3876.5|2519
1622543340000|2021-06-01 10:29:00|3878|3876.5|3877.5|3877|3878|3877|3877.5|3876.5|1281
1622543350000|2021-06-01 10:29:10|3878||3877.5||3878||3877.5||2903
1622543360000|2021-06-01 10:29:20|3878||3877.5||3878||3877.5||521
1622543370000|2021-06-01 10:29:30|3878||3877.5||3878||3877.5||3017
1622543380000|2021-06-01 10:29:40|3878|3877.5|3878|3877|3878|3877.5|3877.5|3877|5870
1622543400000|2021-06-01 10:30:00|3877.5|3876.5|3878|3877.5|3878|3877.5|3877|3876|1143
1622543410000|2021-06-01 10:30:10|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|525
1622543420000|2021-06-01 10:30:20|||||||||767
1622543430000|2021-06-01 10:30:30|3877.5|3877|3876.5|3876|3877.5|3877|3876.5|3876|4812
1622543440000|2021-06-01 10:30:40|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|1715
1622543450000|2021-06-01 10:30:50|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3874.5|3873.5|673
1622543460000|2021-06-01 10:31:00|3875|3875|3876|3875.5|3876.5|3876|3874.5|3874|4773
1622543470000|2021-06-01 10:31:10|3875.5|3875|3876.5|3876|3878|3877.5|3875.5|3875|26329
1622543480000|2021-06-01 10:31:20|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|2686
1622543490000|2021-06-01 10:31:30|3876.5|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|1366
1622543500000|2021-06-01 10:31:40|3876|3874.5|3875.5|3874.5|3876|3875|3875|3874.5|10391
1622543510000|2021-06-01 10:31:50|3876|3875|3875|3874.5|3876|3875.5|3875|3874.5|1134
1622543520000|2021-06-01 10:32:00|3875.5|3875|3875.5|3875|3876|3875|3875|3874.5|539
1622543530000|2021-06-01 10:32:10|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|0
1622543550000|2021-06-01 10:32:30|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|150
1622543560000|2021-06-01 10:32:40|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|391
1622543570000|2021-06-01 10:32:50|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|0
1622543580000|2021-06-01 10:33:00|3877|3876.5|3877|3876|3878|3877|3876.5|3876|7195
1622543590000|2021-06-01 10:33:10|3876.5||3877||3877||3876.5||140
1622543600000|2021-06-01 10:33:20|3877.5|3876.5|3878|3877.5|3878|3877.5|3877.5|3876.5|1480
1622543620000|2021-06-01 10:33:40|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|469
1622543630000|2021-06-01 10:33:50|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875.5|2537
1622543640000|2021-06-01 10:34:00|3876.5|3876|3876.5|3875.5|3876.5|3876|3876|3875.5|115
1622543650000|2021-06-01 10:34:10|3876|3875|3876|3875|3876|3875.5|3876|3875|358
1622543660000|2021-06-01 10:34:20|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|0
1622543670000|2021-06-01 10:34:30||3876.5||3876||3876.5||3876|104
1622543680000|2021-06-01 10:34:40|3876.5||3877||3877||3876.5||0
1622543690000|2021-06-01 10:34:50|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875|326
1622543700000|2021-06-01 10:35:00|3876.5|3875|3876.5|3876|3877|3876|3876.5|3875|670
1622543710000|2021-06-01 10:35:10|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|236
1622543720000|2021-06-01 10:35:20|||||||||101
1622543730000|2021-06-01 10:35:30|3876.5|3876|3877|3876|3877|3876|3876|3876|3
1622543740000|2021-06-01 10:35:40|3876.5|3876.5|3875.5|3875|3876.5|3876.5|3875.5|3875|773
1622543760000|2021-06-01 10:36:00|3875|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|244
1622543780000|2021-06-01 10:36:20|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|782
1622543790000|2021-06-01 10:36:30|||||||||140
1622543800000|2021-06-01 10:36:40|3874.5|3874|3875|3874|3875|3874|3874.5|3874|211
1622543810000|2021-06-01 10:36:50|3874.5||3875||3875||3874.5||1023
1622543820000|2021-06-01 10:37:00|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875.5|3874.5|1198
1622543830000|2021-06-01 10:37:10|3875|3874|3874.5|3873.5|3875.5|3874|3874.5|3873.5|1128
1622543840000|2021-06-01 10:37:20|3875|3874|3875|3874.5|3875|3874.5|3875|3874|334
1622543870000|2021-06-01 10:37:50|||||||||50
1622543880000|2021-06-01 10:38:00|3875.5|3875|3876|3875|3876|3875|3875.5|3875|824
1622543890000|2021-06-01 10:38:10|3875.5||3875.5||3875.5||3875.5||0
1622543910000|2021-06-01 10:38:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875|586
1622543920000|2021-06-01 10:38:40|3876.5|3876|3876.5|3876|3876.5|3876|3876|3876|360
1622543930000|2021-06-01 10:38:50|3877|3876.5|3877|3876|3877.5|3877|3876.5|3876|1577
1622543940000|2021-06-01 10:39:00|3876.5|3876.5|3876|3875.5|3877|3876.5|3876|3875.5|1524
1622543950000|2021-06-01 10:39:10|3875.5|3875|3876|3875|3876|3875|3875|3874.5|103
1622543960000|2021-06-01 10:39:20|3875.5|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|509
1622543970000|2021-06-01 10:39:30|3876|3874.5|3876|3875.5|3876.5|3876|3876|3874.5|672
1622543980000|2021-06-01 10:39:40|3876.5|3876|3877.5|3876.5|3877.5|3877|3876.5|3875.5|847
1622543990000|2021-06-01 10:39:50|3877||3877.5||3877.5||3877||294
1622544000000|2021-06-01 10:40:00|3877||3877||3877||3877||82
1622544010000|2021-06-01 10:40:10|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|638
1622544020000|2021-06-01 10:40:20|3877|3877|3877.5|3877|3878|3877.5|3877|3876.5|538
1622544030000|2021-06-01 10:40:30|3877|3876.5|3877|3876.5|3877.5|3877|3877|3876.5|544
1622544040000|2021-06-01 10:40:40|3877.5|3877|3877.5|3877|3878|3877.5|3877|3876.5|2192
1622544060000|2021-06-01 10:41:00|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|777
1622544070000|2021-06-01 10:41:10||3876.5||3876.5||3876.5||3876.5|0
1622544080000|2021-06-01 10:41:20|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|91
1622544090000|2021-06-01 10:41:30|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876|2240
1622544100000|2021-06-01 10:41:40|3876.5|3876|3877|3876.5|3877|3876.5|3876.5|3876|811
1622544110000|2021-06-01 10:41:50|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|111
1622544120000|2021-06-01 10:42:00|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|667
1622544140000|2021-06-01 10:42:20|3877.5|3877|3878|3877|3878|3877.5|3877.5|3877|490
1622544180000|2021-06-01 10:43:00|3878.5|3877.5|3879.5|3879|3879.5|3879|3878.5|3877.5|1653
1622544220000|2021-06-01 10:43:40|||||||||100
1622544250000|2021-06-01 10:44:10|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|1125
1622544260000|2021-06-01 10:44:20|3879.5||3879.5||3880||3879.5||0
1622544270000|2021-06-01 10:44:30|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|0
1622544280000|2021-06-01 10:44:40|3880.5|3879|3879.5|3879|3880.5|3879|3879.5|3879|3908
1622544290000|2021-06-01 10:44:50|3880|3879.5|3880|3879.5|3880.5|3879.5|3880|3879|1501
1622544300000|2021-06-01 10:45:00|3880.5||3880||3880.5||3880||3600
1622544310000|2021-06-01 10:45:10|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|414
1622544320000|2021-06-01 10:45:20||3879||3879||3879||3879|6
1622544330000|2021-06-01 10:45:30|3880||3879.5||3880||3879.5||475
1622544340000|2021-06-01 10:45:40|||||||||34
1622544350000|2021-06-01 10:45:50|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|401
1622544370000|2021-06-01 10:46:10|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|744
1622544380000|2021-06-01 10:46:20|3878|3877|3877|3876.5|3878|3877|3877|3876.5|2913
1622544390000|2021-06-01 10:46:30|3877.5|3877|3876.5|3876|3878|3877|3876.5|3876|1552
1622544400000|2021-06-01 10:46:40|||||||||453
1622544420000|2021-06-01 10:47:00|3877|3876.5|3877|3876|3877|3876.5|3877|3876|441
1622544430000|2021-06-01 10:47:10|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|934
1622544440000|2021-06-01 10:47:20|3876.5|3876|3876|3875|3876.5|3876|3876|3875|684
1622544460000|2021-06-01 10:47:40|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|339
1622544470000|2021-06-01 10:47:50|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|0
1622544480000|2021-06-01 10:48:00|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|339
1622544490000|2021-06-01 10:48:10|3874.5|3874|3873|3872.5|3874.5|3874|3873|3872|72
1622544500000|2021-06-01 10:48:20|3873.5|3873|3872.5|3871.5|3874|3873.5|3872.5|3871.5|529
1622544510000|2021-06-01 10:48:30|3872|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|22
1622544520000|2021-06-01 10:48:40|3873|3872|3872.5|3872|3873|3872.5|3872.5|3872|150
1622544530000|2021-06-01 10:48:50|3873||3872.5||3873||3872.5||200
1622544540000|2021-06-01 10:49:00|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|379
1622544550000|2021-06-01 10:49:10|3872|3871.5|3872|3871.5|3872|3871.5|3871.5|3871|225
1622544560000|2021-06-01 10:49:20|3872.5|3872|3872.5|3872|3872.5|3872|3872|3872|76
1622544570000|2021-06-01 10:49:30|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|452
1622544580000|2021-06-01 10:49:40||3872.5||3872.5||3872.5||3872.5|0
1622544590000|2021-06-01 10:49:50|3874|3873|3873.5|3873|3874|3873|3873.5|3872.5|500
1622544600000|2021-06-01 10:50:00|3873|3872.5|3873|3872|3873.5|3873|3873|3872|750
1622544610000|2021-06-01 10:50:10|3872.5||3872.5||3872.5||3872.5||100
1622544620000|2021-06-01 10:50:20|3873||3873||3873||3873||0
1622544630000|2021-06-01 10:50:30|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|241
1622544640000|2021-06-01 10:50:40|3872.5|3872|3873|3872|3873|3872.5|3872.5|3872|85
1622544650000|2021-06-01 10:50:50||3872.5||3872.5||3872.5||3872.5|0
1622544660000|2021-06-01 10:51:00|3872.5|3872|3872.5|3871.5|3873|3872.5|3872|3871.5|632
1622544670000|2021-06-01 10:51:10|3872|3871|3872|3871|3872|3871|3872|3871|0
1622544680000|2021-06-01 10:51:20|3871.5||3871.5||3871.5||3871.5||52
1622544690000|2021-06-01 10:51:30|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871|660
1622544700000|2021-06-01 10:51:40|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|0
1622544710000|2021-06-01 10:51:50|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3871.5|338
1622544720000|2021-06-01 10:52:00|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|91
1622544730000|2021-06-01 10:52:10|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|84
1622544740000|2021-06-01 10:52:20|3872||3872||3872||3872||0
1622544750000|2021-06-01 10:52:30|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|205
1622544760000|2021-06-01 10:52:40|3871.5|3871.5|3872|3871.5|3872|3871.5|3871.5|3871.5|593
1622544770000|2021-06-01 10:52:50|3872.5|3871|3872|3871.5|3872.5|3871.5|3872|3871|245
1622544780000|2021-06-01 10:53:00|3871.5|3871|3871.5|3870.5|3871.5|3871|3871|3870|800
1622544800000|2021-06-01 10:53:20||3871||3871||3871||3871|377
1622544820000|2021-06-01 10:53:40|||||||||6
1622544830000|2021-06-01 10:53:50|3872|3871.5|3872|3871|3872|3871.5|3872|3871|207
1622544850000|2021-06-01 10:54:10|3871.5|3871.5|3871.5|3871|3871.5|3871.5|3871.5|3871|98
1622544860000|2021-06-01 10:54:20|||||||||182
1622544870000|2021-06-01 10:54:30|3871|3870.5|3871|3870|3871|3870.5|3870.5|3870|716
1622544880000|2021-06-01 10:54:40|3870.5|3870.5|3870.5|3870|3871.5|3870.5|3870.5|3870|798
1622544890000|2021-06-01 10:54:50|3871|3869.5|3870|3869.5|3871|3869.5|3870|3869.5|200
1622544900000|2021-06-01 10:55:00|3869.5|3869|3869.5|3869|3870|3869.5|3869.5|3869|1334
1622544910000|2021-06-01 10:55:10|3870|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|400
1622544920000|2021-06-01 10:55:20|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|391
1622544930000|2021-06-01 10:55:30|3871||3870.5||3871||3870.5||60
1622544940000|2021-06-01 10:55:40|3871|3870.5|3871.5|3871|3872|3871|3871|3870.5|76
1622544950000|2021-06-01 10:55:50|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|0
1622544960000|2021-06-01 10:56:00|||||||||2
1622544970000|2021-06-01 10:56:10|3872|3871.5|3871.5|3871|3872.5|3871.5|3871.5|3871|1775
1622544980000|2021-06-01 10:56:20|3871|3870.5|3872|3871.5|3872|3871.5|3871|3870.5|1056
1622544990000|2021-06-01 10:56:30|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|135
1622545000000|2021-06-01 10:56:40|3871.5|3871.5|3872|3871.5|3872|3871.5|3871.5|3871|0
1622545010000|2021-06-01 10:56:50|3872.5|3872|3872.5|3871.5|3872.5|3872|3872.5|3871.5|315
1622545020000|2021-06-01 10:57:00|3872|3872|3872|3871.5|3872.5|3872|3872|3871.5|213
1622545040000|2021-06-01 10:57:20|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|329
1622545050000|2021-06-01 10:57:30|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871|470
1622545060000|2021-06-01 10:57:40|3871.5|3871|3872|3871|3872|3871|3871.5|3871|150
1622545070000|2021-06-01 10:57:50||3871.5||3871.5||3871.5||3871.5|0
1622545080000|2021-06-01 10:58:00|3872.5|3872|3873|3872|3873.5|3873|3872.5|3872|607
1622545090000|2021-06-01 10:58:10|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873.5|3872.5|91
1622545100000|2021-06-01 10:58:20|3873|3872|3873|3872|3873|3872|3872.5|3872|248
1622545110000|2021-06-01 10:58:30|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|930
1622545120000|2021-06-01 10:58:40|3872.5|3872|3873|3872.5|3873|3872.5|3872|3871.5|1361
1622545140000|2021-06-01 10:59:00|3873.5|3873|3873|3872.5|3874|3873.5|3873|3872.5|294
1622545150000|2021-06-01 10:59:10|3873.5||3873||3873.5||3873||0
1622545180000|2021-06-01 10:59:40|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3871.5|924
1622545200000|2021-06-01 11:00:00|3873|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|912
1622545210000|2021-06-01 11:00:10|3874|3873|3873.5|3873|3874|3873.5|3873.5|3873|343
1622545220000|2021-06-01 11:00:20|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|774
1622545230000|2021-06-01 11:00:30|3873.5|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3873.5|0
1622545250000|2021-06-01 11:00:50|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872|709
1622545260000|2021-06-01 11:01:00|3873.5|3873|3874|3873|3874|3873|3873|3873|0
1622545270000|2021-06-01 11:01:10|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|346
1622545290000|2021-06-01 11:01:30|3875|3874.5|3876|3875.5|3876|3875.5|3875|3874.5|61
1622545300000|2021-06-01 11:01:40|3876.5|3876|3876.5|3876|3876.5|3876|3876|3876|0
1622545310000|2021-06-01 11:01:50|3877||3876.5||3877||3876.5||0
1622545320000|2021-06-01 11:02:00|3876|3875.5|3875|3874|3876.5|3875.5|3874.5|3874|1665
1622545330000|2021-06-01 11:02:10|3874.5|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|1862
1622545340000|2021-06-01 11:02:20|3874|3874|3874|3873.5|3874|3874|3874|3873.5|51
1622545350000|2021-06-01 11:02:30|3873.5|3873|3874|3873.5|3874.5|3874|3873.5|3873|1031
1622545360000|2021-06-01 11:02:40|3874.5|3873|3874.5|3873.5|3874.5|3873.5|3874.5|3873|0
1622545370000|2021-06-01 11:02:50|3874||3874.5||3874.5||3874||0
1622545380000|2021-06-01 11:03:00|3874|3873|3873|3872|3874|3873|3872.5|3872|531
1622545390000|2021-06-01 11:03:10|3872.5||3872.5||3873||3872.5||0
1622545400000|2021-06-01 11:03:20|3873|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|535
1622545410000|2021-06-01 11:03:30|3872.5|3872|3872.5|3872|3873|3872|3872.5|3872|11
1622545430000|2021-06-01 11:03:50|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|0
1622545440000|2021-06-01 11:04:00||3872.5||3872.5||3872.5||3872.5|30
1622545450000|2021-06-01 11:04:10|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|0
1622545460000|2021-06-01 11:04:20|3872|3871.5|3872|3871.5|3872|3872|3872|3871.5|791
1622545470000|2021-06-01 11:04:30|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870|1939
1622545480000|2021-06-01 11:04:40|3871.5|3871|3871|3870.5|3872|3871|3871|3870.5|139
1622545490000|2021-06-01 11:04:50|3871.5||3871||3871.5||3871||300
1622545500000|2021-06-01 11:05:00|3871.5|3871|3871|3870.5|3872|3871.5|3871|3870|538
1622545510000|2021-06-01 11:05:10|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|481
1622545520000|2021-06-01 11:05:20|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|91
1622545530000|2021-06-01 11:05:30|3871.5||3871||3871.5||3871||0
1622545540000|2021-06-01 11:05:40|3870.5|3870|3871|3870|3871|3870|3870.5|3870|115
1622545550000|2021-06-01 11:05:50|3870.5|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|1077
1622545560000|2021-06-01 11:06:00|3871.5|3871|3872|3871.5|3872|3871.5|3871|3871|204
1622545570000|2021-06-01 11:06:10|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|389
1622545580000|2021-06-01 11:06:20|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|214
1622545590000|2021-06-01 11:06:30|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|1195
1622545600000|2021-06-01 11:06:40|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871.5|339
1622545610000|2021-06-01 11:06:50|3872.5|3871|3872.5|3872|3872.5|3872|3872.5|3871|370
1622545620000|2021-06-01 11:07:00|3872|3871.5|3871.5|3870.5|3872.5|3871.5|3871|3870.5|1617
1622545630000|2021-06-01 11:07:10|3871||3871.5||3871.5||3871||228
1622545640000|2021-06-01 11:07:20|3872|3871|3872.5|3871.5|3872.5|3872|3872|3871|580
1622545650000|2021-06-01 11:07:30|3872|3872|3872.5|3872|3873|3872.5|3872|3871.5|505
1622545660000|2021-06-01 11:07:40|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|486
1622545690000|2021-06-01 11:08:10|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|59
1622545740000|2021-06-01 11:09:00|3872|3871.5|3872|3871|3872.5|3871.5|3871.5|3870.5|2900
1622545750000|2021-06-01 11:09:10|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872|3871.5|7
1622545760000|2021-06-01 11:09:20||3872||3872||3872||3872|0
1622545780000|2021-06-01 11:09:40|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|1578
1622545790000|2021-06-01 11:09:50||3872||3872.5||3872.5||3872|0
1622545800000|2021-06-01 11:10:00|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|2577
1622545810000|2021-06-01 11:10:10|3872|3871|3872|3871|3872|3871|3871.5|3871|220
1622545820000|2021-06-01 11:10:20|3872.5|3871.5|3872.5|3872|3872.5|3872|3872.5|3871.5|283
1622545850000|2021-06-01 11:10:50|||||||||130
1622545880000|2021-06-01 11:11:20|3872|3871.5|3871|3870.5|3872.5|3872|3870.5|3870|2501
1622545890000|2021-06-01 11:11:30|3871.5|3870|3871.5|3870.5|3871.5|3871|3871.5|3870|1311
1622545900000|2021-06-01 11:11:40|3871||3871||3871||3871||0
1622545910000|2021-06-01 11:11:50|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|251
1622545930000|2021-06-01 11:12:10|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|440
1622545970000|2021-06-01 11:12:50|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|919
1622545990000|2021-06-01 11:13:10|3872.5|3872|3872.5|3872|3873|3872.5|3872.5|3872|1029
1622546000000|2021-06-01 11:13:20|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|192
1622546020000|2021-06-01 11:13:40|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|930
1622546030000|2021-06-01 11:13:50|||||||||3
1622546040000|2021-06-01 11:14:00|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|699
1622546050000|2021-06-01 11:14:10|||||||||38
1622546060000|2021-06-01 11:14:20|3872.5|3872|3872.5|3872|3872.5|3872|3872|3871.5|795
1622546070000|2021-06-01 11:14:30|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|350
1622546080000|2021-06-01 11:14:40|3872.5||3872.5||3872.5||3872.5||0
1622546090000|2021-06-01 11:14:50|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|661
1622546100000|2021-06-01 11:15:00|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|380
1622546110000|2021-06-01 11:15:10|3873.5|3872|3873.5|3873|3873.5|3873|3873.5|3872|585
1622546120000|2021-06-01 11:15:20|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|437
1622546130000|2021-06-01 11:15:30|3874||3873.5||3874||3873.5||0
1622546140000|2021-06-01 11:15:40|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872|547
1622546150000|2021-06-01 11:15:50|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872.5|544
1622546160000|2021-06-01 11:16:00|3873.5||3873.5||3873.5||3873.5||0
1622546170000|2021-06-01 11:16:10|3873|3873|3873.5|3873|3873.5|3873|3873|3873|776
1622546180000|2021-06-01 11:16:20|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|176
1622546190000|2021-06-01 11:16:30|3873.5||3873.5||3873.5||3873.5||482
1622546200000|2021-06-01 11:16:40|3873||3873||3873||3873||10
1622546210000|2021-06-01 11:16:50|3872.5|3872|3872.5|3872|3872.5|3872|3872|3871.5|4834
1622546220000|2021-06-01 11:17:00|||||||||7
1622546240000|2021-06-01 11:17:20|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|284
1622546250000|2021-06-01 11:17:30|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3871.5|402
1622546260000|2021-06-01 11:17:40|3873|3872.5|3873|3872|3873|3872.5|3873|3872|772
1622546270000|2021-06-01 11:17:50|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3872|213
1622546280000|2021-06-01 11:18:00|3872.5||3872.5||3873||3872.5||0
1622546300000|2021-06-01 11:18:20|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|416
1622546310000|2021-06-01 11:18:30|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871|225
1622546320000|2021-06-01 11:18:40|3872.5|3871|3872.5|3871.5|3872.5|3871.5|3872|3871|1209
1622546330000|2021-06-01 11:18:50||3872||3872||3872||3872|0
1622546340000|2021-06-01 11:19:00|3873|3872.5|3873.5|3873|3874|3873|3873|3872.5|736
1622546360000|2021-06-01 11:19:20|3874|3873.5|3874|3873|3874|3873.5|3874|3873|419
1622546370000|2021-06-01 11:19:30||3873.5||3873.5||3873.5||3873.5|51
1622546380000|2021-06-01 11:19:40|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|154
1622546390000|2021-06-01 11:19:50|3874|3873.5|3874|3873.5|3874.5|3874|3874|3873.5|606
1622546420000|2021-06-01 11:20:20|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|140
1622546430000|2021-06-01 11:20:30|3874|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|2812
1622546440000|2021-06-01 11:20:40|3874||3874.5||3874.5||3874||0
1622546450000|2021-06-01 11:20:50|3874||3874||3874||3874||16
1622546460000|2021-06-01 11:21:00|3873.5|3873|3874.5|3873.5|3874.5|3874|3873.5|3873|3925
1622546470000|2021-06-01 11:21:10|3874||3874||3874||3874||0
1622546500000|2021-06-01 11:21:40|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|188
1622546520000|2021-06-01 11:22:00|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|799
1622546530000|2021-06-01 11:22:10|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|0
1622546540000|2021-06-01 11:22:20|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873|507
1622546570000|2021-06-01 11:22:50|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|50
1622546580000|2021-06-01 11:23:00|3873|3872.5|3874|3873.5|3874|3873.5|3872.5|3872|2208
1622546590000|2021-06-01 11:23:10|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|1507
1622546610000|2021-06-01 11:23:30|3875|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|1457
1622546620000|2021-06-01 11:23:40|3875.5|3875|3876|3875|3876|3875|3875.5|3875|237
1622546630000|2021-06-01 11:23:50|3875.5||3875.5||3875.5||3875.5||0
1622546640000|2021-06-01 11:24:00|3876|3874.5|3875|3874.5|3876|3875|3874.5|3874|1972
1622546650000|2021-06-01 11:24:10|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|33
1622546670000|2021-06-01 11:24:30|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875|79
1622546680000|2021-06-01 11:24:40|3876||3876||3876||3876||0
1622546690000|2021-06-01 11:24:50|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|612
1622546700000|2021-06-01 11:25:00|3875|3875|3875|3874.5|3875|3875|3875|3874.5|203
1622546710000|2021-06-01 11:25:10|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3875|534
1622546720000|2021-06-01 11:25:20|3877|3876|3877|3876.5|3877|3876.5|3877|3876|0
1622546730000|2021-06-01 11:25:30|3877.5|3877|3878|3877|3878|3877|3877.5|3877|260
1622546740000|2021-06-01 11:25:40||3877.5||3877.5||3877.5||3877.5|50
1622546770000|2021-06-01 11:26:10|||||||||256
1622546780000|2021-06-01 11:26:20|||||||||3
1622546790000|2021-06-01 11:26:30|3877.5|3877|3879|3878|3879|3878|3877|3876.5|4801
1622546800000|2021-06-01 11:26:40|3878.5|3878.5|3879|3878|3879|3878.5|3878.5|3878|777
1622546810000|2021-06-01 11:26:50|3879.5|3878.5|3879.5|3878.5|3880|3879|3879.5|3878.5|160
1622546820000|2021-06-01 11:27:00|3879|3878|3878.5|3878|3879|3878|3878.5|3878|144
1622546840000|2021-06-01 11:27:20|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|400
1622546850000|2021-06-01 11:27:30|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|546
1622546860000|2021-06-01 11:27:40|3877.5|3877|3876.5|3875.5|3877.5|3877|3876|3875.5|5056
1622546880000|2021-06-01 11:28:00|3877|3876|3877|3876.5|3877|3876.5|3876.5|3876|966
1622546900000|2021-06-01 11:28:20|3877.5|3877|3879|3878.5|3879.5|3878.5|3877.5|3877|744
1622546910000|2021-06-01 11:28:30|3879.5|3879|3879.5|3878.5|3879.5|3879|3878.5|3878|2004
1622546920000|2021-06-01 11:28:40|3879||3879.5||3879.5||3879||0
1622546930000|2021-06-01 11:28:50|3879|3879|3880|3879.5|3880|3879.5|3879|3879|28306
1622546940000|2021-06-01 11:29:00|3879.5|3879|3878.5|3878|3879.5|3879|3878.5|3878|1938
1622546960000|2021-06-01 11:29:20|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|1062
1622546970000|2021-06-01 11:29:30|3880|3879|3880|3879.5|3880.5|3879.5|3880|3879|395
1622546980000|2021-06-01 11:29:40|||||||||220
1622547000000|2021-06-01 11:30:00|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|358
1622547010000|2021-06-01 11:30:10|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|294
1622547020000|2021-06-01 11:30:20|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|448
1622547030000|2021-06-01 11:30:30|||||||||88
1622547040000|2021-06-01 11:30:40|3879|3878.5|3879|3878.5|3879.5|3879|3878.5|3878|1289
1622547050000|2021-06-01 11:30:50|3879.5||3879||3879.5||3879||0
1622547060000|2021-06-01 11:31:00|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|270
1622547070000|2021-06-01 11:31:10|3879||3879||3879||3879||40
1622547090000|2021-06-01 11:31:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|0
1622547110000|2021-06-01 11:31:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|1174
1622547120000|2021-06-01 11:32:00|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|5636
1622547130000|2021-06-01 11:32:10|3879.5|3879|3879.5|3879|3880|3879|3879.5|3879|469
1622547140000|2021-06-01 11:32:20|||||||||11
1622547150000|2021-06-01 11:32:30|3880.5|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|1307
1622547170000|2021-06-01 11:32:50|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|1157
1622547180000|2021-06-01 11:33:00|3880.5||3880||3880.5||3880||0
1622547230000|2021-06-01 11:33:50|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878.5|615
1622547240000|2021-06-01 11:34:00|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|91
1622547260000|2021-06-01 11:34:20|||||||||4
1622547270000|2021-06-01 11:34:30|3880.5|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|42
1622547280000|2021-06-01 11:34:40||3880||3879.5||3880||3879.5|0
1622547290000|2021-06-01 11:34:50||3880||3880||3880||3880|0
1622547300000|2021-06-01 11:35:00|3881|3880.5|3882|3881.5|3882|3881.5|3881|3880.5|1458
1622547320000|2021-06-01 11:35:20|||||||||120
1622547330000|2021-06-01 11:35:30|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|594
1622547350000|2021-06-01 11:35:50|3882|3881.5|3884|3883.5|3884.5|3884|3882|3881.5|3153
1622547360000|2021-06-01 11:36:00|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|117
1622547370000|2021-06-01 11:36:10|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|733
1622547380000|2021-06-01 11:36:20|3882.5|3882|3882|3881.5|3882.5|3882.5|3882|3881.5|4410
1622547390000|2021-06-01 11:36:30|3881.5|3881|3881.5|3881|3882|3881|3881.5|3880.5|1437
1622547400000|2021-06-01 11:36:40|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|126
1622547410000|2021-06-01 11:36:50|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|26
1622547420000|2021-06-01 11:37:00|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|685
1622547430000|2021-06-01 11:37:10|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|423
1622547440000|2021-06-01 11:37:20|3883|3882|3883.5|3883|3883.5|3883|3883|3882|725
1622547450000|2021-06-01 11:37:30|||||||||78
1622547460000|2021-06-01 11:37:40|3883|3882.5|3883.5|3883|3883.5|3883|3882.5|3882|428
1622547470000|2021-06-01 11:37:50||3882.5||3883||3883||3882.5|0
1622547480000|2021-06-01 11:38:00|3884|3883.5|3882.5|3882|3884.5|3884|3882.5|3882|1884
1622547490000|2021-06-01 11:38:10|3883|3882.5|3883|3882|3883|3882.5|3883|3882|514
1622547500000|2021-06-01 11:38:20|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|300
1622547510000|2021-06-01 11:38:30|3883|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|0
1622547520000|2021-06-01 11:38:40|3883|3882|3883|3882|3883|3882|3883|3881.5|700
1622547530000|2021-06-01 11:38:50||3882.5||3882||3882.5||3882|0
1622547540000|2021-06-01 11:39:00|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|126
1622547550000|2021-06-01 11:39:10|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|630
1622547560000|2021-06-01 11:39:20|3881.5|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|93
1622547570000|2021-06-01 11:39:30|3881.5|3881|3881.5|3880.5|3881.5|3881|3881|3880.5|0
1622547580000|2021-06-01 11:39:40|3882|3881|3881.5|3881|3882|3881|3881.5|3881|0
1622547590000|2021-06-01 11:39:50|3882||3882||3882||3881.5||0
1622547600000|2021-06-01 11:40:00|3881.5|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|715
1622547610000|2021-06-01 11:40:10|3882|3881.5|3882|3881|3882|3881.5|3882|3881|333
1622547620000|2021-06-01 11:40:20||3881.5||3881||3881.5||3881|0
1622547630000|2021-06-01 11:40:30|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3881|3880.5|135
1622547640000|2021-06-01 11:40:40|3881.5|3880|3881|3880.5|3881.5|3880.5|3880.5|3880|730
1622547660000|2021-06-01 11:41:00|3880.5|3880|3881.5|3880.5|3881.5|3880.5|3880.5|3880|1090
1622547670000|2021-06-01 11:41:10||3881||3880.5||3881||3880.5|0
1622547680000|2021-06-01 11:41:20|3882|3881|3882|3881|3882|3881.5|3882|3881|264
1622547690000|2021-06-01 11:41:30|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882.5|3881.5|1042
1622547720000|2021-06-01 11:42:00|3883|3882|3883|3882|3883|3882.5|3882.5|3882|1014
1622547730000|2021-06-01 11:42:10|||||||||3
1622547740000|2021-06-01 11:42:20|3882.5|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|1468
1622547750000|2021-06-01 11:42:30|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|204
1622547760000|2021-06-01 11:42:40|3883.5|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3881|3454
1622547770000|2021-06-01 11:42:50|3883.5|3882|3884.5|3884|3884.5|3884|3883.5|3882|1032
1622547780000|2021-06-01 11:43:00|3884|3883.5|3883|3882|3884|3883.5|3883|3882|2796
1622547790000|2021-06-01 11:43:10|3883.5|3882.5|3883|3882.5|3883.5|3883|3883|3882|652
1622547820000|2021-06-01 11:43:40|3883.5|3883|3883.5|3883|3884|3883|3883.5|3883|141
1622547840000|2021-06-01 11:44:00|3883|3882.5|3883.5|3882.5|3883.5|3883|3883|3882.5|667
1622547850000|2021-06-01 11:44:10|3883||3883||3883||3883||474
1622547860000|2021-06-01 11:44:20|3883.5|3883|3883.5|3882.5|3883.5|3883|3883.5|3882.5|369
1622547880000|2021-06-01 11:44:40||3883||3882.5||3883||3882.5|0
1622547890000|2021-06-01 11:44:50|3883|3882|3883|3882.5|3883|3882.5|3882.5|3882|443
1622547900000|2021-06-01 11:45:00|3883.5|3882|3882.5|3882|3883.5|3883|3882.5|3881.5|1347
1622547910000|2021-06-01 11:45:10||3881.5||3881.5||3882||3881.5|0
1622547920000|2021-06-01 11:45:20|3883|3882|3883|3882.5|3883|3882.5|3883|3881.5|48
1622547930000|2021-06-01 11:45:30|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3882.5|562
1622547950000|2021-06-01 11:45:50|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|145
1622547960000|2021-06-01 11:46:00|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|281
1622547970000|2021-06-01 11:46:10|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|754
1622548000000|2021-06-01 11:46:40|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|182
1622548010000|2021-06-01 11:46:50|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|111
1622548020000|2021-06-01 11:47:00|||||||||9
1622548030000|2021-06-01 11:47:10|||||||||100
1622548040000|2021-06-01 11:47:20|||||||||39
1622548060000|2021-06-01 11:47:40|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|435
1622548070000|2021-06-01 11:47:50|3881.5|3881|3881.5|3881|3882|3881|3881|3880.5|2149
1622548080000|2021-06-01 11:48:00|3882|3880.5|3882|3881|3882|3881.5|3881.5|3880.5|155
1622548090000|2021-06-01 11:48:10|3881.5||3882||3882||3881.5||50
1622548100000|2021-06-01 11:48:20|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|0
1622548110000|2021-06-01 11:48:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|91
1622548120000|2021-06-01 11:48:40|3880.5|3880|3881|3880|3881|3880|3880|3879.5|176
1622548130000|2021-06-01 11:48:50|3881.5|3880.5|3881|3880|3881.5|3880.5|3881|3880|0
1622548140000|2021-06-01 11:49:00|3881.5|3880.5|3881|3880.5|3881.5|3880.5|3881|3880|0
1622548150000|2021-06-01 11:49:10|3881.5|3880|3880.5|3880|3881.5|3880|3880.5|3880|246
1622548160000|2021-06-01 11:49:20|||||||||5
1622548170000|2021-06-01 11:49:30|3881||3880.5||3881||3880.5||0
1622548210000|2021-06-01 11:50:10|3881|3880.5|3880.5|3879.5|3881|3880.5|3880|3879|1067
1622548220000|2021-06-01 11:50:20|3880|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|611
1622548230000|2021-06-01 11:50:30|3881|3880|3881|3880|3881|3880.5|3880.5|3880|615
1622548240000|2021-06-01 11:50:40|3881.5|3880.5|3882|3881|3882|3881|3881|3880.5|150
1622548250000|2021-06-01 11:50:50||3881.5||3881.5||3881.5||3881|1
1622548260000|2021-06-01 11:51:00|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|165
1622548270000|2021-06-01 11:51:10|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|0
1622548280000|2021-06-01 11:51:20||3881.5||3882||3882||3881.5|0
1622548290000|2021-06-01 11:51:30|||||||||2
1622548310000|2021-06-01 11:51:50||3881.5||3881.5||3881.5||3881.5|12
1622548320000|2021-06-01 11:52:00|3882|3882|3881.5|3880.5|3882|3882|3881.5|3880.5|622
1622548330000|2021-06-01 11:52:10||3881||3880.5||3881||3880.5|0
1622548350000|2021-06-01 11:52:30|3881|3880|3881.5|3880.5|3881.5|3880.5|3880.5|3880|160
1622548360000|2021-06-01 11:52:40|3881|3880|3881|3880|3881.5|3880|3881|3880|0
1622548370000|2021-06-01 11:52:50|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880.5|60
1622548380000|2021-06-01 11:53:00|3881.5|3881|3882.5|3881.5|3882.5|3881.5|3881.5|3881|919
1622548410000|2021-06-01 11:53:30||3882||3882||3882||3882|25
1622548440000|2021-06-01 11:54:00|3882|3881.5|3882.5|3882|3882.5|3882|3881.5|3881|279
1622548450000|2021-06-01 11:54:10|3883|3882.5|3882.5|3882|3883.5|3883|3882.5|3882|1529
1622548460000|2021-06-01 11:54:20|3883|3882.5|3883.5|3882.5|3883.5|3883|3883|3882|1101
1622548470000|2021-06-01 11:54:30|3883||3883||3883||3883||257
1622548490000|2021-06-01 11:54:50|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|614
1622548500000|2021-06-01 11:55:00|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|78
1622548510000|2021-06-01 11:55:10|3881.5|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|1256
1622548520000|2021-06-01 11:55:20||3880.5||3880.5||3880.5||3880.5|2
1622548530000|2021-06-01 11:55:30|3882|3881|3882|3881|3882.5|3881.5|3881.5|3880.5|1144
1622548540000|2021-06-01 11:55:40||3881.5||3881.5||3881.5||3881.5|0
1622548550000|2021-06-01 11:55:50||3881||3881||3881||3881|0
1622548560000|2021-06-01 11:56:00|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|710
1622548570000|2021-06-01 11:56:10|3882|3882|3882|3881|3882|3882|3881.5|3881|1238
1622548580000|2021-06-01 11:56:20|3881.5|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|36
1622548590000|2021-06-01 11:56:30|3882|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881.5|423
1622548600000|2021-06-01 11:56:40|3882|3882|3882.5|3882|3883|3882|3882|3881.5|1646
1622548610000|2021-06-01 11:56:50||3881.5||3881.5||3881.5||3881.5|40
1622548620000|2021-06-01 11:57:00|3882|3882|3882|3881.5|3882.5|3882|3882|3881.5|207
1622548630000|2021-06-01 11:57:10|3882.5|3882|3882.5|3882|3883|3882|3882.5|3881.5|247
1622548640000|2021-06-01 11:57:20||3881.5||3881.5||3882||3881.5|0
1622548650000|2021-06-01 11:57:30|3882|3882|3882|3881.5|3882|3882|3882|3881.5|25
1622548670000|2021-06-01 11:57:50|3881.5|3881|3882.5|3881.5|3882.5|3881.5|3881.5|3881|48
1622548680000|2021-06-01 11:58:00|3882||3882||3882.5||3882||100
1622548690000|2021-06-01 11:58:10|3881.5|3881|3882.5|3881.5|3882.5|3882|3881.5|3881|853
1622548700000|2021-06-01 11:58:20||3882||3881.5||3882||3881.5|0
1622548710000|2021-06-01 11:58:30|3882|3882|3882.5|3882|3882.5|3882|3882|3882|150
1622548720000|2021-06-01 11:58:40||3881.5||3882||3882||3881.5|0
1622548760000|2021-06-01 11:59:20|3882|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|477
1622548770000|2021-06-01 11:59:30|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|0
1622548800000|2021-06-01 12:00:00|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880|189
1622548830000|2021-06-01 12:00:30|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|91
1622548840000|2021-06-01 12:00:40|3881.5|3880|3881.5|3881|3882|3881|3881.5|3880|61
1622548850000|2021-06-01 12:00:50|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881|2056
1622548860000|2021-06-01 12:01:00|3883|3882.5|3883|3882.5|3883.5|3883|3882.5|3882.5|608
1622548870000|2021-06-01 12:01:10|3882.5|3882|3883|3882.5|3883.5|3882.5|3882.5|3882|285
1622548880000|2021-06-01 12:01:20|3882.5|3882|3883|3882|3883|3882|3882.5|3882|12
1622548890000|2021-06-01 12:01:30|3882.5|3881.5|3883|3882|3883|3882.5|3882|3881.5|2988
1622548900000|2021-06-01 12:01:40|3883.5|3882.5|3883|3882.5|3883.5|3883|3883|3882.5|534
1622548910000|2021-06-01 12:01:50|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|328
1622548920000|2021-06-01 12:02:00|3883|3883|3883.5|3883|3884|3883.5|3883|3883|2632
1622548930000|2021-06-01 12:02:10|||||||||110
1622548940000|2021-06-01 12:02:20|||||||||516
1622548960000|2021-06-01 12:02:40|3883|3882.5|3884|3883|3884|3883.5|3883|3882.5|4976
1622548970000|2021-06-01 12:02:50|3883.5||3884||3884||3883.5||0
1622548980000|2021-06-01 12:03:00|3883.5|3882.5|3883.5|3883|3884|3883|3883|3882.5|289
1622548990000|2021-06-01 12:03:10|||||||||40
1622549000000|2021-06-01 12:03:20|||||||||200
1622549020000|2021-06-01 12:03:40|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|902
1622549040000|2021-06-01 12:04:00|3884|3883.5|3883.5|3883|3884|3883.5|3883|3882.5|2222
1622549060000|2021-06-01 12:04:20|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|306
1622549070000|2021-06-01 12:04:30|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|259
1622549100000|2021-06-01 12:05:00|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|266
1622549110000|2021-06-01 12:05:10|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|447
1622549120000|2021-06-01 12:05:20|||||||||200
1622549130000|2021-06-01 12:05:30|3882|3881.5|3881.5|3881|3882.5|3881.5|3881.5|3881|564
1622549150000|2021-06-01 12:05:50|||||||||25
1622549170000|2021-06-01 12:06:10|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|485
1622549220000|2021-06-01 12:07:00|||||||||50
1622549230000|2021-06-01 12:07:10|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|224
1622549250000|2021-06-01 12:07:30|3882|3881.5|3882|3881|3882|3881.5|3882|3881|330
1622549260000|2021-06-01 12:07:40||3881.5||3881.5||3881.5||3881.5|1
1622549280000|2021-06-01 12:08:00|3881.5|3881|3882|3881|3882|3881|3881.5|3881|217
1622549290000|2021-06-01 12:08:10|3881.5||3881.5||3881.5||3881.5||0
1622549300000|2021-06-01 12:08:20|3881|3880.5|3881|3880|3881|3880.5|3881|3880|618
1622549310000|2021-06-01 12:08:30|3880.5|3880.5|3881|3880.5|3881|3880.5|3880.5|3880.5|92
1622549320000|2021-06-01 12:08:40|3881.5||3881.5||3881.5||3881||715
1622549330000|2021-06-01 12:08:50|3881||3881||3881||3881||0
1622549350000|2021-06-01 12:09:10|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|43
1622549360000|2021-06-01 12:09:20|3881||3881.5||3881.5||3881||0
1622549370000|2021-06-01 12:09:30|3881||3881||3881.5||3881||0
1622549380000|2021-06-01 12:09:40|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|171
1622549390000|2021-06-01 12:09:50||3881||3881||3881||3881|50
1622549410000|2021-06-01 12:10:10|||||||||8
1622549420000|2021-06-01 12:10:20|3882|3881.5|3882|3881|3882|3881.5|3881.5|3881|679
1622549430000|2021-06-01 12:10:30|3881.5||3881.5||3882||3881.5||0
1622549440000|2021-06-01 12:10:40|3882|3881.5|3882|3881|3882|3881.5|3882|3881|208
1622549450000|2021-06-01 12:10:50|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|2000
1622549460000|2021-06-01 12:11:00|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3881.5|209
1622549480000|2021-06-01 12:11:20|||||||||1
1622549490000|2021-06-01 12:11:30|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|201
1622549550000|2021-06-01 12:12:30|3881.5|3881|3881.5|3881|3882|3881|3881.5|3881|315
1622549560000|2021-06-01 12:12:40|||||||||265
1622549570000|2021-06-01 12:12:50|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|328
1622549580000|2021-06-01 12:13:00|3882||3882||3882||3882||0
1622549590000|2021-06-01 12:13:10|3881.5|3881.5|3882|3881.5|3882|3881.5|3881.5|3881.5|247
1622549600000|2021-06-01 12:13:20|3881.5|3881|3881|3880.5|3881.5|3881|3880.5|3880|1555
1622549610000|2021-06-01 12:13:30|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|746
1622549630000|2021-06-01 12:13:50|||||||||12
1622549640000|2021-06-01 12:14:00|||||||||208
1622549650000|2021-06-01 12:14:10|||||||||310
1622549660000|2021-06-01 12:14:20|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880|124
1622549670000|2021-06-01 12:14:30|||||||||1
1622549680000|2021-06-01 12:14:40|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|205
1622549690000|2021-06-01 12:14:50|3881||3880.5||3881||3880.5||82
1622549700000|2021-06-01 12:15:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|287
1622549710000|2021-06-01 12:15:10|||||||||54
1622549730000|2021-06-01 12:15:30|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|0
1622549740000|2021-06-01 12:15:40|3881.5|3881|3881.5|3880.5|3882|3881|3881|3880.5|924
1622549750000|2021-06-01 12:15:50|3881|3881|3881|3880.5|3881|3881|3881|3880.5|0
1622549760000|2021-06-01 12:16:00|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|1775
1622549770000|2021-06-01 12:16:10|3881||3881||3881||3881||0
1622549780000|2021-06-01 12:16:20|3880.5||3880.5||3880.5||3880.5||0
1622549790000|2021-06-01 12:16:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|520
1622549810000|2021-06-01 12:16:50|||||||||103
1622549820000|2021-06-01 12:17:00|3881.5|3881|3882.5|3881.5|3882.5|3882|3881.5|3881|1255
1622549830000|2021-06-01 12:17:10|3882|3882|3882.5|3881.5|3882.5|3882|3882|3881.5|417
1622549840000|2021-06-01 12:17:20|3883|3882|3883|3882.5|3883|3882.5|3882.5|3882|1004
1622549850000|2021-06-01 12:17:30||3882||3882||3882||3882|283
1622549870000|2021-06-01 12:17:50||3882.5||3882.5||3882.5||3882.5|200
1622549910000|2021-06-01 12:18:30|||||||||10
1622549930000|2021-06-01 12:18:50|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3882.5|1672
1622549940000|2021-06-01 12:19:00|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|1683
1622549950000|2021-06-01 12:19:10|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|2166
1622549960000|2021-06-01 12:19:20|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|411
1622549970000|2021-06-01 12:19:30|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|748
1622549990000|2021-06-01 12:19:50|||||||||132
1622550020000|2021-06-01 12:20:20|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|774
1622550030000|2021-06-01 12:20:30|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|145
1622550040000|2021-06-01 12:20:40|||||||||515
1622550070000|2021-06-01 12:21:10|||||||||250
1622550090000|2021-06-01 12:21:30|3883|3882.5|3883|3882|3883|3882.5|3883|3882|312
1622550100000|2021-06-01 12:21:40|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883|3882.5|849
1622550110000|2021-06-01 12:21:50|3883||3883||3883.5||3883||39
1622550120000|2021-06-01 12:22:00|||||||||308
1622550130000|2021-06-01 12:22:10|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|151
1622550150000|2021-06-01 12:22:30|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|147
1622550160000|2021-06-01 12:22:40|3883.5|3883|3883.5|3882.5|3884|3883.5|3883.5|3882.5|313
1622550170000|2021-06-01 12:22:50|3883||3883||3883||3883||0
1622550180000|2021-06-01 12:23:00|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|995
1622550190000|2021-06-01 12:23:10|3882.5||3883||3883||3882.5||0
1622550200000|2021-06-01 12:23:20||3882.5||3882.5||3882.5||3882.5|0
1622550220000|2021-06-01 12:23:40||3882||3882.5||3882.5||3882|0
1622550230000|2021-06-01 12:23:50||3882||3882||3882||3882|110
1622550240000|2021-06-01 12:24:00|3882.5||3882.5||3883||3882.5||0
1622550250000|2021-06-01 12:24:10|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|425
1622550260000|2021-06-01 12:24:20|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|759
1622550270000|2021-06-01 12:24:30|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|573
1622550290000|2021-06-01 12:24:50|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|142
1622550300000|2021-06-01 12:25:00|||||||||111
1622550310000|2021-06-01 12:25:10|3883|3882.5|3884|3883|3884|3883|3883|3882.5|1232
1622550320000|2021-06-01 12:25:20|3883.5|3883.5|3883.5|3883|3883.5|3883.5|3883.5|3883|0
1622550340000|2021-06-01 12:25:40|3884|3882.5|3883|3882.5|3884|3883|3883|3882|3925
1622550350000|2021-06-01 12:25:50|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3882.5|514
1622550360000|2021-06-01 12:26:00|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|0
1622550370000|2021-06-01 12:26:10|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|797
1622550380000|2021-06-01 12:26:20|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|71
1622550390000|2021-06-01 12:26:30|3883||3883||3883||3883||0
1622550400000|2021-06-01 12:26:40|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|279
1622550420000|2021-06-01 12:27:00|3883|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|135
1622550430000|2021-06-01 12:27:10|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|91
1622550440000|2021-06-01 12:27:20|3883.5|3882.5|3883.5|3883|3883.5|3883|3883.5|3882.5|1210
1622550450000|2021-06-01 12:27:30|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|678
1622550470000|2021-06-01 12:27:50|||||||||250
1622550480000|2021-06-01 12:28:00||3882||3882||3882.5||3882|103
1622550490000|2021-06-01 12:28:10||3882.5||3882||3882.5||3882|80
1622550500000|2021-06-01 12:28:20|||||||||1
1622550520000|2021-06-01 12:28:40|3882.5||3882.5||3882.5||3882.5||0
1622550530000|2021-06-01 12:28:50|||||||||1
1622550540000|2021-06-01 12:29:00|3883||3882.5||3883||3882.5||0
1622550560000|2021-06-01 12:29:20|||||||||6
1622550570000|2021-06-01 12:29:30|||||||||36
1622550580000|2021-06-01 12:29:40|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|274
1622550590000|2021-06-01 12:29:50|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|434
1622550600000|2021-06-01 12:30:00|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3882.5|1602
1622550610000|2021-06-01 12:30:10|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|946
1622550640000|2021-06-01 12:30:40|||||||||31
1622550660000|2021-06-01 12:31:00|3883||3882.5||3883||3882.5||269
1622550680000|2021-06-01 12:31:20|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|0
1622550690000|2021-06-01 12:31:30|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|1424
1622550700000|2021-06-01 12:31:40|||||||||65
1622550710000|2021-06-01 12:31:50|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|1802
1622550720000|2021-06-01 12:32:00|3883|3882.5|3883|3882|3883|3882.5|3883|3882|222
1622550730000|2021-06-01 12:32:10|3882.5|3881.5|3881.5|3881|3882.5|3881.5|3881.5|3881|2714
1622550760000|2021-06-01 12:32:40|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|138
1622550780000|2021-06-01 12:33:00|||||||||1246
1622550790000|2021-06-01 12:33:10|3882||3881.5||3882||3881.5||21
1622550800000|2021-06-01 12:33:20|||||||||500
1622550810000|2021-06-01 12:33:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|220
1622550820000|2021-06-01 12:33:40|3881.5|3880|3881|3880.5|3881.5|3880.5|3881|3880|1018
1622550830000|2021-06-01 12:33:50||3880||3880||3880.5||3880|0
1622550850000|2021-06-01 12:34:10|3880.5|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|1998
1622550860000|2021-06-01 12:34:20|3881||3880.5||3881||3880.5||650
1622550870000|2021-06-01 12:34:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|170
1622550890000|2021-06-01 12:34:50|3880.5|3880|3880.5|3880|3881|3880|3880.5|3880|218
1622550900000|2021-06-01 12:35:00|3881|3880.5|3882|3881|3882|3881|3881|3880.5|910
1622550910000|2021-06-01 12:35:10||3881.5||3881.5||3881.5||3881|275
1622550920000|2021-06-01 12:35:20|3881.5|3881|3882|3881|3882|3881|3881.5|3881|615
1622550930000|2021-06-01 12:35:30|3881.5||3881.5||3882||3881.5||3
1622550960000|2021-06-01 12:36:00|||||||||250
1622550980000|2021-06-01 12:36:20|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|549
1622550990000|2021-06-01 12:36:30|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|451
1622551010000|2021-06-01 12:36:50|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|1004
1622551020000|2021-06-01 12:37:00|3882|3881|3881.5|3881|3882|3881.5|3881.5|3881|220
1622551030000|2021-06-01 12:37:10|||||||||8
1622551050000|2021-06-01 12:37:30|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|985
1622551060000|2021-06-01 12:37:40|3880|3879.5|3880.5|3880|3880.5|3880|3880|3879.5|18271
1622551070000|2021-06-01 12:37:50|3880|3879.5|3880.5|3879.5|3880.5|3880|3880|3879|901
1622551080000|2021-06-01 12:38:00||3880||3880||3880||3879.5|100
1622551090000|2021-06-01 12:38:10|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|91
1622551100000|2021-06-01 12:38:20|||||||||188
1622551110000|2021-06-01 12:38:30|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3877.5|608
1622551120000|2021-06-01 12:38:40|3879|3877.5|3879|3878.5|3879.5|3878.5|3879|3877.5|2084
1622551140000|2021-06-01 12:39:00|3879.5|3879|3880|3879|3880|3879|3879.5|3879|476
1622551150000|2021-06-01 12:39:10|3879.5||3880||3880||3879.5||0
1622551160000|2021-06-01 12:39:20||3879.5||3879.5||3879.5||3879.5|2
1622551170000|2021-06-01 12:39:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|97
1622551180000|2021-06-01 12:39:40|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|53
1622551200000|2021-06-01 12:40:00|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3879.5|27
1622551210000|2021-06-01 12:40:10|3879.5|3879|3880|3879|3880|3879.5|3879.5|3879|420
1622551220000|2021-06-01 12:40:20|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878.5|91
1622551250000|2021-06-01 12:40:50|3879.5|3879|3879.5|3879|3880.5|3879.5|3879.5|3879|1770
1622551260000|2021-06-01 12:41:00|3880||3879.5||3880||3879.5||0
1622551270000|2021-06-01 12:41:10|||||||||214
1622551290000|2021-06-01 12:41:30|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|148
1622551300000|2021-06-01 12:41:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|86
1622551310000|2021-06-01 12:41:50|3878|3877.5|3878|3877.5|3878.5|3877.5|3878|3877.5|448
1622551320000|2021-06-01 12:42:00|3878.5|3878|3878.5|3878|3878.5|3878|3878|3877.5|1052
1622551330000|2021-06-01 12:42:10||3877.5||3878||3878||3877.5|0
1622551340000|2021-06-01 12:42:20||3877.5||3878||3878||3877.5|0
1622551350000|2021-06-01 12:42:30||3877.5||3877.5||3877.5||3877.5|72
1622551360000|2021-06-01 12:42:40|3878||3878||3878.5||3878||0
1622551380000|2021-06-01 12:43:00|3877.5|3877|3877.5|3877|3878|3877.5|3877.5|3877|918
1622551400000|2021-06-01 12:43:20|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|644
1622551410000|2021-06-01 12:43:30|3877||3877||3877||3877||0
1622551420000|2021-06-01 12:43:40|3877.5|3877|3877.5|3876.5|3877.5|3877|3877|3876.5|705
1622551430000|2021-06-01 12:43:50|3877|3877|3876.5|3875.5|3877|3877|3876.5|3875.5|4704
1622551440000|2021-06-01 12:44:00|3876|3876|3875.5|3874.5|3876.5|3876|3875|3874.5|1522
1622551450000|2021-06-01 12:44:10|3875|3875|3875|3874.5|3875|3875|3875|3874.5|472
1622551460000|2021-06-01 12:44:20|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|274
1622551470000|2021-06-01 12:44:30|3875|3875|3875.5|3874.5|3876|3875.5|3875|3874.5|371
1622551480000|2021-06-01 12:44:40|3876|3875|3875.5|3875|3876|3875|3875|3874.5|2221
1622551500000|2021-06-01 12:45:00|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|899
1622551510000|2021-06-01 12:45:10|3875.5|3875|3875.5|3875|3876|3875|3875.5|3875|237
1622551520000|2021-06-01 12:45:20|||||||||82
1622551530000|2021-06-01 12:45:30|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874.5|185
1622551540000|2021-06-01 12:45:40|3875||3875||3875||3875||0
1622551550000|2021-06-01 12:45:50|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|1484
1622551560000|2021-06-01 12:46:00|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|718
1622551570000|2021-06-01 12:46:10|3875|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|182
1622551590000|2021-06-01 12:46:30|3875||3875.5||3875.5||3875||0
1622551610000|2021-06-01 12:46:50||3875||3875||3875||3875|93
1622551620000|2021-06-01 12:47:00||3874.5||3875||3875||3874.5|0
1622551630000|2021-06-01 12:47:10|||||||||150
1622551640000|2021-06-01 12:47:20|3875|3874.5|3875|3874.5|3875|3875|3875|3874.5|952
1622551650000|2021-06-01 12:47:30|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|91
1622551660000|2021-06-01 12:47:40|||||||||3
1622551670000|2021-06-01 12:47:50|||||||||3
1622551680000|2021-06-01 12:48:00|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|598
1622551690000|2021-06-01 12:48:10|3875|3875|3875.5|3875|3875.5|3875|3875|3875|423
1622551710000|2021-06-01 12:48:30|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|843
1622551720000|2021-06-01 12:48:40|3876|3875.5|3876|3875|3876|3875.5|3876|3875|0
1622551730000|2021-06-01 12:48:50||3875.5||3875.5||3875.5||3875|1
1622551740000|2021-06-01 12:49:00|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3875.5|496
1622551750000|2021-06-01 12:49:10|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3874.5|512
1622551760000|2021-06-01 12:49:20|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|142
1622551770000|2021-06-01 12:49:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|165
1622551780000|2021-06-01 12:49:40|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|35
1622551800000|2021-06-01 12:50:00|3877|3876.5|3877|3876|3877.5|3876.5|3877|3876|492
1622551820000|2021-06-01 12:50:20|3877.5|3876.5|3876.5|3876|3877.5|3876.5|3876.5|3876|253
1622551840000|2021-06-01 12:50:40|3876|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|129
1622551850000|2021-06-01 12:50:50|||||||||60
1622551860000|2021-06-01 12:51:00|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875.5|284
1622551870000|2021-06-01 12:51:10|3876.5||3876||3876.5||3876||65
1622551880000|2021-06-01 12:51:20|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|302
1622551890000|2021-06-01 12:51:30|3876|3875.5|3875.5|3875|3876.5|3876|3875.5|3875|642
1622551900000|2021-06-01 12:51:40|3875|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|3934
1622551910000|2021-06-01 12:51:50|||||||||53
1622551920000|2021-06-01 12:52:00|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|1271
1622551930000|2021-06-01 12:52:10|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|698
1622551940000|2021-06-01 12:52:20|||||||||150
1622551950000|2021-06-01 12:52:30|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|445
1622551960000|2021-06-01 12:52:40|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|3129
1622551980000|2021-06-01 12:53:00|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|5064
1622551990000|2021-06-01 12:53:10|||||||||80
1622552000000|2021-06-01 12:53:20|3873|3872.5|3873.5|3872.5|3873.5|3872.5|3872.5|3872|933
1622552010000|2021-06-01 12:53:30|3873|3872|3873|3872.5|3873|3872.5|3873|3872|0
1622552040000|2021-06-01 12:54:00|3872.5|3872|3873.5|3873|3873.5|3873|3872.5|3872|1259
1622552060000|2021-06-01 12:54:20|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|0
1622552070000|2021-06-01 12:54:30|3873|3872.5|3872|3871|3873|3872.5|3871.5|3871|1707
1622552080000|2021-06-01 12:54:40|3871.5|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|534
1622552090000|2021-06-01 12:54:50|3872||3871.5||3872||3871.5||11096
1622552100000|2021-06-01 12:55:00|3871|3870.5|3871.5|3871|3872|3871|3871|3870.5|3279
1622552110000|2021-06-01 12:55:10|3872|3871.5|3872.5|3872|3872.5|3872|3871.5|3871.5|3402
1622552120000|2021-06-01 12:55:20|||||||||202
1622552140000|2021-06-01 12:55:40|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|1054
1622552160000|2021-06-01 12:56:00|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|457
1622552180000|2021-06-01 12:56:20|3874|3873.5|3874|3873|3874|3873.5|3874|3873|662
1622552190000|2021-06-01 12:56:30|3873.5||3873.5||3873.5||3873.5||0
1622552240000|2021-06-01 12:57:20|||||||||26
1622552250000|2021-06-01 12:57:30|||||||||100
1622552260000|2021-06-01 12:57:40|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|410
1622552270000|2021-06-01 12:57:50|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|649
1622552280000|2021-06-01 12:58:00|3874|3873.5|3874|3873.5|3874.5|3874|3874|3873.5|150
1622552290000|2021-06-01 12:58:10|3874.5|3873|3874.5|3873.5|3874.5|3873.5|3874|3873|0
1622552300000|2021-06-01 12:58:20|3874||3874||3874||3874||0
1622552330000|2021-06-01 12:58:50|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|480
1622552340000|2021-06-01 12:59:00|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874|884
1622552350000|2021-06-01 12:59:10|||||||||523
1622552370000|2021-06-01 12:59:30|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|795
1622552380000|2021-06-01 12:59:40|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|131
1622552390000|2021-06-01 12:59:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|1288
1622552400000|2021-06-01 13:00:00|3876|3875.5|3876|3875|3877|3876.5|3875.5|3875|2732
1622552410000|2021-06-01 13:00:10|3875.5|3875.5|3876|3875|3876|3875.5|3875.5|3875|2
1622552420000|2021-06-01 13:00:20||3875.5||3875.5||3875.5||3875.5|0
1622552430000|2021-06-01 13:00:30|||||||||697
1622552460000|2021-06-01 13:01:00|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|275
1622552510000|2021-06-01 13:01:50|3876|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|259
1622552530000|2021-06-01 13:02:10|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|1040
1622552540000|2021-06-01 13:02:20|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|53
1622552560000|2021-06-01 13:02:40|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|1084
1622552570000|2021-06-01 13:02:50|3879|3878.5|3879|3878|3879|3878.5|3878.5|3878|359
1622552580000|2021-06-01 13:03:00|3878.5|3877.5|3878|3877.5|3878.5|3877.5|3878|3877.5|912
1622552590000|2021-06-01 13:03:10|3877.5|3877|3876.5|3875.5|3877.5|3877|3876.5|3875.5|461
1622552610000|2021-06-01 13:03:30||3876||3876||3876||3876|0
1622552620000|2021-06-01 13:03:40|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|640
1622552630000|2021-06-01 13:03:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|0
1622552640000|2021-06-01 13:04:00|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874|518
1622552650000|2021-06-01 13:04:10|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|1081
1622552660000|2021-06-01 13:04:20|3874.5|3874|3874|3873|3874.5|3874|3874|3873|422
1622552670000|2021-06-01 13:04:30|3874.5|3873.5|3873|3872.5|3874.5|3874|3873|3872.5|2054
1622552680000|2021-06-01 13:04:40|3873.5||3873||3873.5||3873||200
1622552690000|2021-06-01 13:04:50|3872.5|3872|3873|3872|3873|3872.5|3872.5|3872|606
1622552700000|2021-06-01 13:05:00|3873.5|3872.5|3873|3872.5|3873.5|3873|3873|3872.5|1600
1622552710000|2021-06-01 13:05:10|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|0
1622552720000|2021-06-01 13:05:20|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|241
1622552730000|2021-06-01 13:05:30|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|786
1622552740000|2021-06-01 13:05:40|3873.5|3872|3874|3873.5|3874|3873.5|3873.5|3872|737
1622552750000|2021-06-01 13:05:50||3873||3873||3873.5||3873|547
1622552760000|2021-06-01 13:06:00|3874.5|3873.5|3874|3873|3874.5|3873.5|3874|3873|612
1622552770000|2021-06-01 13:06:10|3873.5|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3873.5|398
1622552780000|2021-06-01 13:06:20|3874.5|3874|3875.5|3874.5|3875.5|3875|3874|3874|1206
1622552790000|2021-06-01 13:06:30|3876|3875|3876|3875.5|3876|3875.5|3875.5|3875|514
1622552800000|2021-06-01 13:06:40|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|315
1622552830000|2021-06-01 13:07:10|||||||||2446
1622552840000|2021-06-01 13:07:20|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|2170
1622552850000|2021-06-01 13:07:30||3875.5||3875.5||3875.5||3875|200
1622552860000|2021-06-01 13:07:40|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|0
1622552870000|2021-06-01 13:07:50|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|388
1622552880000|2021-06-01 13:08:00|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|91
1622552890000|2021-06-01 13:08:10|||||||||1039
1622552900000|2021-06-01 13:08:20|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|4684
1622552910000|2021-06-01 13:08:30|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|91
1622552920000|2021-06-01 13:08:40||3875||3875.5||3875.5||3875|0
1622552940000|2021-06-01 13:09:00|3875.5|3875|3875.5|3875|3876|3875.5|3875.5|3875|301
1622552950000|2021-06-01 13:09:10|3876|3875.5|3876.5|3876|3877|3876.5|3876|3875.5|3488
1622552980000|2021-06-01 13:09:40|3876|3875.5|3875|3874.5|3876|3875.5|3875|3874.5|675
1622552990000|2021-06-01 13:09:50|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|51
1622553000000|2021-06-01 13:10:00|3876|3874.5|3875|3874.5|3876|3875|3875|3874.5|4904
1622553020000|2021-06-01 13:10:20|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|386
1622553030000|2021-06-01 13:10:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|664
1622553040000|2021-06-01 13:10:40|||||||||100
1622553070000|2021-06-01 13:11:10|3874.5|3874|3876|3875|3876|3875.5|3874.5|3874|1941
1622553080000|2021-06-01 13:11:20|3875.5|3874.5|3875.5|3875|3875.5|3875|3875.5|3874.5|0
1622553090000|2021-06-01 13:11:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|67
1622553100000|2021-06-01 13:11:40|3875.5|3875|3876|3875|3876|3875|3875.5|3875|317
1622553110000|2021-06-01 13:11:50|3875.5||3875.5||3875.5||3875.5||0
1622553120000|2021-06-01 13:12:00|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874.5|829
1622553140000|2021-06-01 13:12:20|3875||3875||3875||3875||0
1622553150000|2021-06-01 13:12:30|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|903
1622553160000|2021-06-01 13:12:40||3875||3875.5||3875.5||3875|0
1622553180000|2021-06-01 13:13:00||3875||3875||3875.5||3875|0
1622553200000|2021-06-01 13:13:20|3876.5|3875.5|3876.5|3876|3877|3876|3876.5|3875.5|908
1622553210000|2021-06-01 13:13:30|3877|3875.5|3876.5|3875.5|3877|3876|3876|3875.5|1387
1622553220000|2021-06-01 13:13:40|3876||3876.5||3876.5||3876||100
1622553230000|2021-06-01 13:13:50|3876||3876||3876||3876||0
1622553240000|2021-06-01 13:14:00|||||||||2
1622553250000|2021-06-01 13:14:10|3875.5|3875|3876|3875.5|3876|3875.5|3875.5|3875|1418
1622553260000|2021-06-01 13:14:20|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3875|333
1622553270000|2021-06-01 13:14:30||3876||3876||3876||3876|0
1622553310000|2021-06-01 13:15:10|||||||||160
1622553330000|2021-06-01 13:15:30||3875.5||3876||3876||3875.5|435
1622553340000|2021-06-01 13:15:40|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|59
1622553350000|2021-06-01 13:15:50|3876|3876|3876|3875.5|3876|3876|3876|3875.5|100
1622553360000|2021-06-01 13:16:00|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|38
1622553370000|2021-06-01 13:16:10|3875.5||3875.5||3875.5||3875.5||0
1622553380000|2021-06-01 13:16:20|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|443
1622553400000|2021-06-01 13:16:40|||||||||825
1622553410000|2021-06-01 13:16:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|276
1622553420000|2021-06-01 13:17:00|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|412
1622553430000|2021-06-01 13:17:10|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|601
1622553450000|2021-06-01 13:17:30|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|400
1622553460000|2021-06-01 13:17:40|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|547
1622553470000|2021-06-01 13:17:50|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|52
1622553490000|2021-06-01 13:18:10|||||||||30
1622553500000|2021-06-01 13:18:20|3874.5|3873|3874|3873.5|3874.5|3874|3874|3873|933
1622553510000|2021-06-01 13:18:30|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872.5|579
1622553520000|2021-06-01 13:18:40|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|0
1622553530000|2021-06-01 13:18:50|3874|3872.5|3873.5|3872.5|3874|3872.5|3873.5|3872.5|2861
1622553540000|2021-06-01 13:19:00|3874|3873|3873.5|3873|3874|3873|3873.5|3872.5|708
1622553550000|2021-06-01 13:19:10|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|2500
1622553560000|2021-06-01 13:19:20||3872.5||3873||3873||3872.5|1145
1622553600000|2021-06-01 13:20:00|||||||||8
1622553620000|2021-06-01 13:20:20|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|620
1622553630000|2021-06-01 13:20:30|3873|3872.5|3873|3872.5|3873.5|3873|3872.5|3872|1646
1622553640000|2021-06-01 13:20:40|3873.5|3872|3873.5|3873|3873.5|3873|3872.5|3872|2593
1622553650000|2021-06-01 13:20:50||3872.5||3873||3873||3872.5|0
1622553660000|2021-06-01 13:21:00|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3871.5|2494
1622553680000|2021-06-01 13:21:20|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871.5|1485
1622553700000|2021-06-01 13:21:40|||||||||142
1622553710000|2021-06-01 13:21:50|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|26
1622553720000|2021-06-01 13:22:00|3871.5|3871.5|3872|3871|3872|3871.5|3871.5|3871|136
1622553730000|2021-06-01 13:22:10||3871.5||3871.5||3871.5||3871.5|0
1622553740000|2021-06-01 13:22:20|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|1328
1622553750000|2021-06-01 13:22:30|3872|3871|3871.5|3871|3872|3871.5|3871.5|3871|1771
1622553760000|2021-06-01 13:22:40|||||||||4
1622553770000|2021-06-01 13:22:50|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|153
1622553780000|2021-06-01 13:23:00|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|781
1622553790000|2021-06-01 13:23:10|3871|3870.5|3872|3871.5|3872|3871.5|3870.5|3870|3563
1622553800000|2021-06-01 13:23:20|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|0
1622553820000|2021-06-01 13:23:40|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|15
1622553830000|2021-06-01 13:23:50|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|664
1622553840000|2021-06-01 13:24:00|3869.5|3869|3870|3869|3870|3869.5|3869|3868.5|906
1622553860000|2021-06-01 13:24:20|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|2014
1622553870000|2021-06-01 13:24:30|3869|3868|3868|3867.5|3869|3868|3868|3867|625
1622553880000|2021-06-01 13:24:40|3867.5|3867|3867|3866.5|3867.5|3867|3867|3866.5|144
1622553890000|2021-06-01 13:24:50|3866.5|3866|3866.5|3866|3867|3866|3866.5|3866|150
1622553900000|2021-06-01 13:25:00|3866|3865.5|3865.5|3865|3866|3865.5|3865|3864.5|268
1622553910000|2021-06-01 13:25:10||3864.5||3865||3865||3864.5|0
1622553920000|2021-06-01 13:25:20|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|707
1622553940000|2021-06-01 13:25:40|3866.5|3866|3867.5|3867|3867.5|3867|3866.5|3866|1265
1622553950000|2021-06-01 13:25:50|||||||||30
1622553970000|2021-06-01 13:26:10|3867|3866.5|3867.5|3867|3867.5|3867|3866.5|3865.5|4190
1622553980000|2021-06-01 13:26:20||3866.5||3867||3867||3866.5|0
1622553990000|2021-06-01 13:26:30||3866.5||3867||3867||3866.5|0
1622554000000|2021-06-01 13:26:40||3866.5||3866.5||3866.5||3866.5|167
1622554010000|2021-06-01 13:26:50||3867||3866.5||3867||3866.5|308
1622554020000|2021-06-01 13:27:00|3867|3867|3867.5|3867|3867.5|3867|3867|3866.5|534
1622554030000|2021-06-01 13:27:10|3868|3867.5|3868|3867.5|3869|3868.5|3868|3867.5|1105
1622554040000|2021-06-01 13:27:20|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3867|608
1622554050000|2021-06-01 13:27:30|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|137
1622554060000|2021-06-01 13:27:40|||||||||131
1622554070000|2021-06-01 13:27:50|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|60
1622554080000|2021-06-01 13:28:00|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|84
1622554120000|2021-06-01 13:28:40|||||||||11
1622554130000|2021-06-01 13:28:50|3869|3868.5|3869|3868.5|3869.5|3868.5|3869|3868.5|511
1622554140000|2021-06-01 13:29:00|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|251
1622554150000|2021-06-01 13:29:10|3870|3869.5|3869.5|3869|3870|3869.5|3869|3868.5|2138
1622554170000|2021-06-01 13:29:30|3869|3868.5|3870|3869|3870|3869.5|3869|3868.5|436
1622554180000|2021-06-01 13:29:40|3869.5||3869.5||3869.5||3869.5||0
1622554190000|2021-06-01 13:29:50|3870|3869.5|3871|3870.5|3871.5|3871|3870|3869.5|1463
1622554200000|2021-06-01 13:30:00|3871.5|3871|3875|3874.5|3875|3874.5|3871.5|3871|23540
1622554210000|2021-06-01 13:30:10|3874.5|3874|3874.5|3874|3875|3874.5|3874.5|3874|508
1622554220000|2021-06-01 13:30:20|3875|3874.5|3875.5|3875|3876.5|3876|3875|3874|3716
1622554230000|2021-06-01 13:30:30|3876|3875.5|3880|3879|3880|3879|3876|3875.5|1633
1622554240000|2021-06-01 13:30:40|3879.5|3878.5|3879.5|3878.5|3880|3878.5|3878.5|3878|982
1622554250000|2021-06-01 13:30:50|3879|3879|3880|3879.5|3880|3879.5|3878.5|3878|6821
1622554260000|2021-06-01 13:31:00|3879.5|3879|3882|3881.5|3883|3882|3879|3878.5|17886
1622554270000|2021-06-01 13:31:10|3882.5|3881|3881.5|3881|3883|3882.5|3880.5|3880|4461
1622554280000|2021-06-01 13:31:20|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|646
1622554290000|2021-06-01 13:31:30|3882.5|3882|3882.5|3881.5|3883|3882.5|3882|3881.5|4332
1622554300000|2021-06-01 13:31:40|3882|3882|3882.5|3881.5|3882.5|3882|3882|3881.5|479
1622554310000|2021-06-01 13:31:50|3882|3882|3883.5|3882.5|3884|3883.5|3882|3881.5|10637
1622554320000|2021-06-01 13:32:00||3883||3882.5||3883||3882.5|106
1622554330000|2021-06-01 13:32:10|3883|3883|3884|3883.5|3884.5|3884|3883|3883|4239
1622554340000|2021-06-01 13:32:20|||||||||200
1622554350000|2021-06-01 13:32:30|3884.5|3884|3884|3883.5|3885|3884.5|3883.5|3883|6678
1622554360000|2021-06-01 13:32:40|3884.5|3884|3886|3885.5|3886|3885.5|3884|3883.5|6460
1622554370000|2021-06-01 13:32:50|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|2652
1622554380000|2021-06-01 13:33:00|3885.5|3885.5|3886|3885.5|3886|3885.5|3885.5|3885.5|739
1622554390000|2021-06-01 13:33:10|3885.5|3885|3887|3886.5|3888|3887|3885.5|3885|7993
1622554400000|2021-06-01 13:33:20|3887.5|3887|3888|3887|3888.5|3887.5|3887|3886.5|7672
1622554410000|2021-06-01 13:33:30|3887.5|3887.5|3888|3887|3889|3888|3887.5|3887|6797
1622554420000|2021-06-01 13:33:40|3887.5|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|3139
1622554430000|2021-06-01 13:33:50|3887|3886.5|3886|3885.5|3887|3886.5|3886|3885.5|5618
1622554440000|2021-06-01 13:34:00|3888|3886|3886.5|3886|3888|3886.5|3886|3885.5|6296
1622554450000|2021-06-01 13:34:10|3886|3885.5|3886|3885.5|3887|3886|3886|3885.5|696
1622554460000|2021-06-01 13:34:20|3886.5|3886|3890|3889.5|3890|3889.5|3886|3885.5|4379
1622554470000|2021-06-01 13:34:30|3889.5|3889|3890|3889.5|3890.5|3890|3889.5|3889|5749
1622554480000|2021-06-01 13:34:40|3890.5|3889|3889.5|3889|3890.5|3889|3889.5|3889|980
1622554490000|2021-06-01 13:34:50|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888.5|2522
1622554500000|2021-06-01 13:35:00|3889.5|3889|3890.5|3889.5|3890.5|3889.5|3889|3889|2326
1622554510000|2021-06-01 13:35:10|3890|3890|3889|3888|3890|3890|3889|3888|1180
1622554520000|2021-06-01 13:35:20|3889.5|3888.5|3891|3890.5|3891|3890.5|3888.5|3888|6549
1622554530000|2021-06-01 13:35:30|3890.5|3890|3888|3887|3891|3890|3887|3886.5|2646
1622554540000|2021-06-01 13:35:40|3887.5|3886.5|3888|3887.5|3889|3888.5|3887.5|3886.5|2048
1622554550000|2021-06-01 13:35:50|3887.5|3887|3887|3886.5|3888|3887.5|3887|3886.5|972
1622554560000|2021-06-01 13:36:00|3887.5|3886|3887.5|3886.5|3887.5|3887|3886.5|3885.5|1183
1622554570000|2021-06-01 13:36:10|3887|3887|3887.5|3887|3888|3887.5|3887|3887|129
1622554580000|2021-06-01 13:36:20|3888|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|2140
1622554590000|2021-06-01 13:36:30|3888.5|3887|3888.5|3887.5|3888.5|3887.5|3888|3887|86
1622554600000|2021-06-01 13:36:40|3889|3888|3887.5|3886.5|3889|3888|3887.5|3886.5|688
1622554610000|2021-06-01 13:36:50|3887|3886|3887|3886|3887|3886|3887|3886|1
1622554620000|2021-06-01 13:37:00|3886.5|3886.5|3886.5|3885.5|3887|3886.5|3886|3885|3349
1622554630000|2021-06-01 13:37:10|3886|3885|3885|3884|3886|3885|3885|3884|1421
1622554640000|2021-06-01 13:37:20|3884.5|3884.5|3883|3882.5|3886|3885|3883|3882|12007
1622554650000|2021-06-01 13:37:30|3882.5|3882|3882|3881|3883|3882.5|3881.5|3881|6559
1622554660000|2021-06-01 13:37:40|3882.5|3881.5|3883|3882.5|3883|3882.5|3882|3881|2380
1622554670000|2021-06-01 13:37:50||3882||3882.5||3882.5||3882|280
1622554680000|2021-06-01 13:38:00|3883.5|3883|3884.5|3884|3884.5|3884|3883.5|3883|1787
1622554690000|2021-06-01 13:38:10|3884|3883.5|3886|3885.5|3886|3885.5|3884|3883.5|638
1622554700000|2021-06-01 13:38:20|3885.5|3885|3886.5|3886|3887|3886|3885.5|3884.5|709
1622554710000|2021-06-01 13:38:30|3887||3886.5||3887||3886.5||321
1622554720000|2021-06-01 13:38:40|3886|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|1381
1622554730000|2021-06-01 13:38:50|3884.5|3884|3882.5|3882|3884.5|3884|3882.5|3882|596
1622554740000|2021-06-01 13:39:00|3882|3881.5|3881.5|3880.5|3882|3881.5|3881|3880|6901
1622554750000|2021-06-01 13:39:10|3881|3881|3880.5|3880|3881|3881|3880.5|3880|269
1622554760000|2021-06-01 13:39:20|3880|3879.5|3880|3879|3880|3879.5|3879.5|3878.5|6238
1622554770000|2021-06-01 13:39:30|3879.5|3879.5|3878.5|3878|3879.5|3879.5|3878.5|3878|83
1622554780000|2021-06-01 13:39:40|3878|3877.5|3876.5|3876|3878|3877.5|3876.5|3876|5512
1622554790000|2021-06-01 13:39:50|3877|3876.5|3878|3877.5|3878.5|3877.5|3876.5|3876|335
1622554800000|2021-06-01 13:40:00|3878.5|3877|3879.5|3878|3879.5|3879|3878.5|3877|702
1622554810000|2021-06-01 13:40:10|3879|3878.5|3878.5|3878|3879.5|3878.5|3878.5|3878|1281
1622554820000|2021-06-01 13:40:20|3878|3877.5|3878|3877|3878.5|3878|3878|3877|405
1622554830000|2021-06-01 13:40:30|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877|518
1622554840000|2021-06-01 13:40:40|3878|3877.5|3877.5|3877|3878|3878|3877.5|3877|388
1622554850000|2021-06-01 13:40:50|3878.5|3877.5|3878|3877.5|3878.5|3878|3878|3877|5313
1622554860000|2021-06-01 13:41:00|3878.5|3878|3880|3879.5|3880|3879.5|3878.5|3878|1139
1622554870000|2021-06-01 13:41:10|3879.5|3879|3881|3880|3881|3880.5|3879.5|3879|1079
1622554880000|2021-06-01 13:41:20|3881.5|3880.5|3882.5|3882|3883|3882|3881.5|3880.5|1329
1622554890000|2021-06-01 13:41:30|3882|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|774
1622554900000|2021-06-01 13:41:40|3882|3881.5|3882|3881|3882|3881.5|3881|3880|1483
1622554910000|2021-06-01 13:41:50|3881.5|3881.5|3886|3885.5|3886.5|3885.5|3881.5|3881.5|3808
1622554920000|2021-06-01 13:42:00|3886.5|3886|3887.5|3886.5|3888.5|3888|3886.5|3885.5|3968
1622554930000|2021-06-01 13:42:10|3888|3887|3889|3888.5|3890|3889|3887|3886|3688
1622554940000|2021-06-01 13:42:20|3888.5|3888|3887.5|3887|3888.5|3888.5|3887.5|3887|2803
1622554950000|2021-06-01 13:42:30|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|1078
1622554960000|2021-06-01 13:42:40|3887|3886.5|3887|3886|3888|3887.5|3886|3885.5|5823
1622554970000|2021-06-01 13:42:50|3886.5|3886.5|3888.5|3888|3889.5|3888.5|3886.5|3885.5|2105
1622554980000|2021-06-01 13:43:00|3889|3888.5|3889|3888|3889.5|3888.5|3888|3887.5|628
1622554990000|2021-06-01 13:43:10|3889.5|3888.5|3891|3890|3891|3890.5|3889.5|3888.5|5902
1622555000000|2021-06-01 13:43:20|3890.5|3889.5|3889.5|3888.5|3890.5|3890|3889|3888|1081
1622555010000|2021-06-01 13:43:30|3890|3889|3889.5|3889|3890.5|3890|3889.5|3889|2063
1622555020000|2021-06-01 13:43:40|3889|3888.5|3890|3889|3890.5|3889.5|3888.5|3888|1898
1622555030000|2021-06-01 13:43:50|3889.5|3888.5|3888|3887|3889.5|3888.5|3888|3887|342
1622555040000|2021-06-01 13:44:00|3888.5|3887.5|3888|3887|3888.5|3888|3888|3887|150
1622555050000|2021-06-01 13:44:10|3888.5|3887.5|3889.5|3888.5|3889.5|3888.5|3888.5|3887.5|1363
1622555060000|2021-06-01 13:44:20|3889|3888|3886|3885|3889|3888.5|3886|3885|1684
1622555070000|2021-06-01 13:44:30|3885.5|3884.5|3884|3883|3885.5|3885|3884|3883|300
1622555080000|2021-06-01 13:44:40|3884.5|3883.5|3883.5|3882.5|3884.5|3883.5|3883.5|3882.5|627
1622555090000|2021-06-01 13:44:50|3883|3883|3882.5|3881|3883|3883|3882|3881|1796
1622555100000|2021-06-01 13:45:00|3883|3881.5|3884.5|3883|3884.5|3883|3883|3881.5|417
1622555110000|2021-06-01 13:45:10|3885|3883.5|3882.5|3882|3885.5|3884.5|3882.5|3882|2817
1622555120000|2021-06-01 13:45:20|3883|3881.5|3881.5|3881|3883|3882|3881.5|3881|2692
1622555130000|2021-06-01 13:45:30|3882|3880.5|3885.5|3884.5|3885.5|3884.5|3882|3880.5|1790
1622555140000|2021-06-01 13:45:40|3886|3884|3885|3883.5|3886.5|3885.5|3885|3883.5|334
1622555150000|2021-06-01 13:45:50|3884.5|3883|3883.5|3882.5|3884.5|3883.5|3883|3882|612
1622555160000|2021-06-01 13:46:00|3882.5|3882|3882|3881|3882.5|3882|3882|3881|632
1622555170000|2021-06-01 13:46:10|3882.5|3881.5|3884|3883|3884|3883.5|3882.5|3881.5|865
1622555180000|2021-06-01 13:46:20|3884.5|3883.5|3884|3883|3885|3884|3884|3883|350
1622555190000|2021-06-01 13:46:30|3884.5|3883.5|3885.5|3884.5|3885.5|3884.5|3884|3883|943
1622555200000|2021-06-01 13:46:40|3885|3884|3885|3884|3885|3884.5|3885|3884|349
1622555210000|2021-06-01 13:46:50||3884.5||3884.5||3884.5||3884.5|0
1622555220000|2021-06-01 13:47:00|3884.5|3884|3885|3884|3885.5|3884|3884|3883.5|456
1622555230000|2021-06-01 13:47:10|3884.5|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|253
1622555240000|2021-06-01 13:47:20|3885.5|3884|3884.5|3883.5|3885.5|3884|3884|3883|418
1622555250000|2021-06-01 13:47:30|3884|3884|3885.5|3884.5|3885.5|3884.5|3884|3884|142
1622555260000|2021-06-01 13:47:40|3885|3885|3883.5|3883|3885.5|3885|3883.5|3883|742
1622555270000|2021-06-01 13:47:50|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|378
1622555280000|2021-06-01 13:48:00|3885|3884|3884.5|3883.5|3885|3884|3884|3883|1178
1622555290000|2021-06-01 13:48:10|3885|3884|3885.5|3885|3886|3885|3884.5|3883.5|1016
1622555300000|2021-06-01 13:48:20|3886|3885.5|3885.5|3884.5|3886|3885.5|3885|3884|1552
1622555310000|2021-06-01 13:48:30|3885|3885|3885|3884.5|3885.5|3885|3885|3884.5|516
1622555320000|2021-06-01 13:48:40|3885.5|3885|3887|3886.5|3887.5|3886.5|3885.5|3884.5|5078
1622555330000|2021-06-01 13:48:50|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|3972
1622555340000|2021-06-01 13:49:00|3887.5|3887|3886.5|3886|3887.5|3887|3886|3885.5|7139
1622555350000|2021-06-01 13:49:10|3887|3885.5|3886|3885|3887|3885.5|3885.5|3885|2476
1622555360000|2021-06-01 13:49:20|3886.5|3885.5|3887.5|3887|3888.5|3887.5|3886.5|3885.5|11290
1622555370000|2021-06-01 13:49:30|3888|3887.5|3887|3886.5|3888.5|3887.5|3887|3886.5|2735
1622555390000|2021-06-01 13:49:50|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3886|3787
1622555400000|2021-06-01 13:50:00|3888|3886.5|3889.5|3888.5|3890|3889.5|3888|3886.5|3951
1622555410000|2021-06-01 13:50:10|3889|3889|3889|3888.5|3889|3889|3889|3888.5|645
1622555420000|2021-06-01 13:50:20|3889.5|3889|3889|3888.5|3890|3889.5|3889|3888.5|1572
1622555430000|2021-06-01 13:50:30|3888.5|3888|3888.5|3888|3890|3889|3888.5|3888|593
1622555440000|2021-06-01 13:50:40|3889|3888.5|3889.5|3888.5|3890|3889|3889|3888.5|510
1622555450000|2021-06-01 13:50:50|3890|3889|3889|3888|3890|3889|3889|3888|600
1622555460000|2021-06-01 13:51:00|3888.5|3888.5|3888|3887.5|3888.5|3888.5|3888|3887|93
1622555470000|2021-06-01 13:51:10|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|328
1622555480000|2021-06-01 13:51:20|3888|3887.5|3887|3886.5|3888|3888|3887|3886.5|934
1622555490000|2021-06-01 13:51:30|3887.5|3887|3886.5|3886|3888|3887|3886.5|3886|597
1622555500000|2021-06-01 13:51:40|3886|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|892
1622555510000|2021-06-01 13:51:50|3885|3884.5|3885|3884.5|3886|3885|3885|3884.5|1196
1622555520000|2021-06-01 13:52:00|3885.5|3885|3884.5|3883.5|3886|3885|3884.5|3883.5|2140
1622555530000|2021-06-01 13:52:10|3885|3884|3886|3885|3886|3885.5|3885|3883.5|594
1622555540000|2021-06-01 13:52:20|3885.5|3884.5|3887.5|3886.5|3887.5|3886.5|3885.5|3884.5|1134
1622555550000|2021-06-01 13:52:30|3887|3887|3887|3886|3887|3887|3887|3886|304
1622555560000|2021-06-01 13:52:40|3886.5|3886.5|3886.5|3886|3886.5|3886.5|3886.5|3886|100
1622555570000|2021-06-01 13:52:50|3886|3885.5|3884.5|3884|3886|3885.5|3884.5|3884|126
1622555580000|2021-06-01 13:53:00|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|633
1622555590000|2021-06-01 13:53:10|3884|3883.5|3883|3882|3884.5|3883.5|3883|3882|2807
1622555600000|2021-06-01 13:53:20|3882.5|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|752
1622555610000|2021-06-01 13:53:30|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|2111
1622555620000|2021-06-01 13:53:40|3883|3882|3885|3884|3885.5|3884.5|3883|3881.5|3979
1622555630000|2021-06-01 13:53:50|3884.5|3884.5|3885|3884|3885.5|3884.5|3884|3883.5|2887
1622555640000|2021-06-01 13:54:00|3885.5|3884.5|3886|3885|3886.5|3885.5|3885|3884.5|4400
1622555650000|2021-06-01 13:54:10|3886.5|3885.5|3886.5|3886|3887.5|3886.5|3886|3885|5564
1622555660000|2021-06-01 13:54:20|3886|3885.5|3885|3884.5|3886|3885.5|3885|3884.5|5709
1622555670000|2021-06-01 13:54:30|3885.5|3885|3883.5|3883|3885.5|3885|3883.5|3883|7891
1622555680000|2021-06-01 13:54:40|3884|3882.5|3883.5|3883|3885|3884|3883|3882.5|1088
1622555690000|2021-06-01 13:54:50|3884|3883.5|3883.5|3883|3884.5|3884|3883.5|3883|476
1622555700000|2021-06-01 13:55:00|3884|3883.5|3884.5|3884|3885.5|3885|3884|3883.5|1943
1622555710000|2021-06-01 13:55:10|3884|3883.5|3884|3883.5|3884|3884|3884|3883.5|0
1622555720000|2021-06-01 13:55:20|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|943
1622555730000|2021-06-01 13:55:30|3884|3883|3884|3883.5|3884.5|3884|3884|3882.5|548
1622555740000|2021-06-01 13:55:40|3883.5|3883|3884|3883.5|3884.5|3884|3883.5|3883|1476
1622555750000|2021-06-01 13:55:50||3883||3883.5||3883.5||3883|0
1622555760000|2021-06-01 13:56:00|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|193
1622555770000|2021-06-01 13:56:10|3883.5|3883|3882.5|3882|3884|3883.5|3882.5|3882|1996
1622555790000|2021-06-01 13:56:30|3882|3881.5|3884|3883|3884|3883|3882|3881.5|1830
1622555800000|2021-06-01 13:56:40|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3883.5|3883|4849
1622555810000|2021-06-01 13:56:50|3884|3884|3884|3883.5|3884.5|3884|3884|3883.5|91
1622555820000|2021-06-01 13:57:00|||||||||50
1622555830000|2021-06-01 13:57:10|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|601
1622555840000|2021-06-01 13:57:20|3884|3883.5|3884.5|3883.5|3884.5|3884|3884|3883.5|596
1622555850000|2021-06-01 13:57:30|3885|3884|3885|3884.5|3885.5|3884.5|3885|3884|555
1622555860000|2021-06-01 13:57:40|||||||||129
1622555870000|2021-06-01 13:57:50|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|1388
1622555880000|2021-06-01 13:58:00|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|930
1622555890000|2021-06-01 13:58:10|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|430
1622555900000|2021-06-01 13:58:20|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|189
1622555910000|2021-06-01 13:58:30|3887||3886.5||3887||3886.5||0
1622555920000|2021-06-01 13:58:40|3887||3886.5||3887||3886.5||0
1622555930000|2021-06-01 13:58:50|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|1510
1622555940000|2021-06-01 13:59:00|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|233
1622555950000|2021-06-01 13:59:10|3888|3887.5|3886.5|3886|3888.5|3888|3886.5|3886|15696
1622555960000|2021-06-01 13:59:20|3886|3885.5|3886|3885.5|3887.5|3886.5|3886|3885.5|3451
1622555970000|2021-06-01 13:59:30|3886.5||3886||3886.5||3886||332
1622555980000|2021-06-01 13:59:40|3885.5|3885|3884.5|3884|3886|3885|3884.5|3884|1941
1622555990000|2021-06-01 13:59:50|3885|3884.5|3885|3884.5|3885.5|3884.5|3884.5|3884.5|3098
1622556000000|2021-06-01 14:00:00|3884.5|3884|3885.5|3885|3885.5|3885|3884.5|3883.5|3304
1622556010000|2021-06-01 14:00:10|3886|3885.5|3885.5|3884.5|3886.5|3886|3885.5|3884.5|1674
1622556020000|2021-06-01 14:00:20|3885|3884|3885.5|3884.5|3885.5|3884.5|3884.5|3883.5|921
1622556030000|2021-06-01 14:00:30|3885|3884|3885|3884|3885|3884.5|3883.5|3883|1821
1622556040000|2021-06-01 14:00:40|3885.5|3884.5|3886|3885|3886|3885.5|3885.5|3884.5|502
1622556050000|2021-06-01 14:00:50|3885.5|3885.5|3886|3885.5|3887|3886|3885.5|3885|2084
1622556060000|2021-06-01 14:01:00|3886.5|3886|3886.5|3886|3887|3886.5|3886|3885.5|3784
1622556070000|2021-06-01 14:01:10|3887|3886.5|3889|3888|3890|3889|3887|3886.5|2238
1622556080000|2021-06-01 14:01:20|3889.5|3888.5|3888|3887.5|3889.5|3888.5|3887.5|3887|17135
1622556090000|2021-06-01 14:01:30|3887.5|3887|3888.5|3888|3889|3888|3887.5|3887|4655
1622556100000|2021-06-01 14:01:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|1285
1622556110000|2021-06-01 14:01:50|3888.5|3888|3890|3889|3890|3889|3888|3887.5|3340
1622556120000|2021-06-01 14:02:00|3890.5|3889.5|3891.5|3891|3892|3891|3890|3889.5|4507
1622556130000|2021-06-01 14:02:10|3892|3891.5|3891|3890.5|3892|3891.5|3891|3890.5|1970
1622556140000|2021-06-01 14:02:20|3891.5|3890|3891|3890.5|3891.5|3890.5|3891|3890|0
1622556150000|2021-06-01 14:02:30|3890.5|3890|3892|3891.5|3892.5|3892|3890.5|3890|2575
1622556160000|2021-06-01 14:02:40|3892.5|3892|3892.5|3892|3892.5|3892|3892|3891.5|495
1622556170000|2021-06-01 14:02:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|496
1622556180000|2021-06-01 14:03:00|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|720
1622556190000|2021-06-01 14:03:10|3891|3890.5|3891|3890.5|3891.5|3891|3891|3890.5|910
1622556200000|2021-06-01 14:03:20|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|188
1622556210000|2021-06-01 14:03:30|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1087
1622556220000|2021-06-01 14:03:40|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|4004
1622556230000|2021-06-01 14:03:50||3889.5||3889.5||3889.5||3889.5|0
1622556240000|2021-06-01 14:04:00||3890||3889.5||3890||3889.5|102
1622556250000|2021-06-01 14:04:10|3890|3889|3891|3890.5|3891|3890.5|3890|3889|848
1622556260000|2021-06-01 14:04:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|97
1622556270000|2021-06-01 14:04:30|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|591
1622556280000|2021-06-01 14:04:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|702
1622556290000|2021-06-01 14:04:50|3888.5|3888|3886.5|3886|3888.5|3888|3886.5|3886|832
1622556300000|2021-06-01 14:05:00|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|558
1622556310000|2021-06-01 14:05:10|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|1115
1622556320000|2021-06-01 14:05:20|3887.5|3887|3889|3888.5|3889|3888.5|3887.5|3887|582
1622556330000|2021-06-01 14:05:30|3889.5|3889|3890|3889|3890|3889.5|3889|3888.5|1244
1622556340000|2021-06-01 14:05:40|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|298
1622556350000|2021-06-01 14:05:50|3889|3888.5|3888.5|3888|3889.5|3889|3888.5|3888|1085
1622556360000|2021-06-01 14:06:00|3889|3888.5|3889|3888|3889|3888.5|3888.5|3888|303
1622556370000|2021-06-01 14:06:10|3889.5|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|1160
1622556380000|2021-06-01 14:06:20|3890|3889|3891|3890.5|3891|3890.5|3890|3888.5|881
1622556390000|2021-06-01 14:06:30||3890||3890.5||3890.5||3890|12
1622556400000|2021-06-01 14:06:40|3891.5|3891|3891.5|3891|3892|3891|3891|3891|462
1622556410000|2021-06-01 14:06:50|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|528
1622556420000|2021-06-01 14:07:00|3890|3889.5|3889|3888|3890|3889.5|3888.5|3887.5|1424
1622556430000|2021-06-01 14:07:10|3889.5|3888.5|3888.5|3888|3889.5|3889|3888.5|3888|255
1622556440000|2021-06-01 14:07:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|985
1622556450000|2021-06-01 14:07:30|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|924
1622556460000|2021-06-01 14:07:40|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|976
1622556470000|2021-06-01 14:07:50|3889.5|3889|3890|3889.5|3890|3889.5|3889|3889|1185
1622556480000|2021-06-01 14:08:00|3890.5|3889|3888.5|3888|3890.5|3889|3888.5|3888|760
1622556490000|2021-06-01 14:08:10|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888|669
1622556500000|2021-06-01 14:08:20|3889|3889|3889|3888.5|3889|3889|3889|3888.5|426
1622556510000|2021-06-01 14:08:30|||||||||3
1622556520000|2021-06-01 14:08:40|3888.5|3888|3891|3890.5|3891|3890.5|3888|3887.5|2751
1622556530000|2021-06-01 14:08:50|3890.5|3890|3890|3889.5|3891|3890|3890|3889|538
1622556540000|2021-06-01 14:09:00|3889.5|3889|3888.5|3888|3889.5|3889|3888.5|3888|560
1622556550000|2021-06-01 14:09:10|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|462
1622556560000|2021-06-01 14:09:20||3888||3888||3888||3888|0
1622556570000|2021-06-01 14:09:30|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|1200
1622556580000|2021-06-01 14:09:40|3888|3887.5|3890|3889.5|3890|3889.5|3888|3887.5|1488
1622556590000|2021-06-01 14:09:50|3890.5|3889|3891|3890|3891|3890.5|3890.5|3889|435
1622556600000|2021-06-01 14:10:00|3890.5|3889.5|3891|3890.5|3891|3890.5|3889.5|3889|1073
1622556610000|2021-06-01 14:10:10|3890.5|3890|3891|3890.5|3891|3890.5|3890|3889.5|1223
1622556630000|2021-06-01 14:10:30|3890.5|3890|3890|3889.5|3891|3890.5|3890|3889.5|210
1622556640000|2021-06-01 14:10:40|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|1163
1622556650000|2021-06-01 14:10:50|3890.5|3890|3890.5|3890|3890.5|3890.5|3890.5|3890|181
1622556660000|2021-06-01 14:11:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|228
1622556670000|2021-06-01 14:11:10|3890.5|3890|3890.5|3890|3891|3890.5|3890.5|3890|856
1622556680000|2021-06-01 14:11:20|3890|3889.5|3890|3889.5|3890.5|3890|3890|3889|2522
1622556690000|2021-06-01 14:11:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|265
1622556700000|2021-06-01 14:11:40|3891|3890.5|3892.5|3892|3892.5|3892|3891|3890.5|1441
1622556710000|2021-06-01 14:11:50|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3892|499
1622556720000|2021-06-01 14:12:00|3893|3892.5|3893|3892.5|3893.5|3893|3892.5|3892|1829
1622556730000|2021-06-01 14:12:10|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|1550
1622556740000|2021-06-01 14:12:20|3893|3892.5|3894|3893.5|3894.5|3893.5|3893|3892.5|2275
1622556750000|2021-06-01 14:12:30|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|449
1622556760000|2021-06-01 14:12:40|3893.5|3893|3895|3894|3895|3894.5|3893.5|3893|1350
1622556770000|2021-06-01 14:12:50|3894.5|3893.5|3892.5|3892|3894.5|3893.5|3892|3891.5|4300
1622556780000|2021-06-01 14:13:00|3892|3891.5|3892|3891.5|3892|3891.5|3891|3890.5|606
1622556790000|2021-06-01 14:13:10|3892.5|3892|3893|3892.5|3893.5|3893|3892.5|3892|1505
1622556800000|2021-06-01 14:13:20|3893.5|3893|3894|3893.5|3894.5|3893.5|3893.5|3893|469
1622556810000|2021-06-01 14:13:30|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|341
1622556820000|2021-06-01 14:13:40|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|260
1622556830000|2021-06-01 14:13:50|3894.5|3894|3895|3894.5|3895.5|3894.5|3894.5|3893.5|1473
1622556840000|2021-06-01 14:14:00|3895.5|3895|3895.5|3894.5|3896|3895.5|3895|3894.5|173
1622556850000|2021-06-01 14:14:10|3895|3895|3895.5|3895|3895.5|3895|3895|3894.5|650
1622556860000|2021-06-01 14:14:20|3895|3894.5|3895|3894.5|3895|3895|3894.5|3894|2889
1622556870000|2021-06-01 14:14:30|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|149
1622556880000|2021-06-01 14:14:40|3895|3894.5|3896.5|3896|3896.5|3896|3895|3894.5|4006
1622556890000|2021-06-01 14:14:50|3896|3895.5|3897.5|3896.5|3897.5|3896.5|3896|3895.5|2380
1622556900000|2021-06-01 14:15:00|3897|3897|3897|3896.5|3897|3897|3896|3895.5|1406
1622556910000|2021-06-01 14:15:10|3896.5|3896|3896.5|3895.5|3897|3896.5|3896|3895.5|150
1622556920000|2021-06-01 14:15:20|3896|3896|3896|3895.5|3897|3896|3896|3895.5|776
1622556930000|2021-06-01 14:15:30|3896.5|3896|3896.5|3896|3897|3896.5|3896.5|3895.5|272
1622556940000|2021-06-01 14:15:40|3897|3896.5|3896|3895.5|3897|3896.5|3896|3895.5|456
1622556950000|2021-06-01 14:15:50|3896.5|3895|3896|3895.5|3896.5|3895.5|3895.5|3894.5|1711
1622556960000|2021-06-01 14:16:00|3895.5|3895|3895.5|3895|3896|3895.5|3895.5|3895|300
1622556970000|2021-06-01 14:16:10|3895|3894.5|3893.5|3893|3895|3894.5|3893.5|3892.5|1193
1622556980000|2021-06-01 14:16:20|3893|3892.5|3891|3890.5|3893|3893|3891|3890.5|161
1622556990000|2021-06-01 14:16:30|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|2132
1622557000000|2021-06-01 14:16:40|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|0
1622557010000|2021-06-01 14:16:50|3891|3890|3891|3890.5|3891.5|3891|3890|3889.5|665
1622557020000|2021-06-01 14:17:00|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|23
1622557030000|2021-06-01 14:17:10|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|299
1622557040000|2021-06-01 14:17:20|3891|3890.5|3892.5|3891.5|3892.5|3891.5|3890.5|3890|1842
1622557050000|2021-06-01 14:17:30|3894.5|3892|3894.5|3894|3894.5|3894|3894.5|3891.5|17291
1622557060000|2021-06-01 14:17:40|3895|3894.5|3891.5|3891|3895|3894.5|3891.5|3890.5|40437
1622557070000|2021-06-01 14:17:50|3891|3890.5|3891|3890.5|3891.5|3891|3890.5|3890|3000
1622557080000|2021-06-01 14:18:00|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|3380
1622557090000|2021-06-01 14:18:10|3892|3891.5|3893.5|3892.5|3894|3893|3892|3891|8906
1622557100000|2021-06-01 14:18:20|3893|3892|3892.5|3891.5|3893|3892.5|3892|3891.5|1441
1622557110000|2021-06-01 14:18:30|3892|3891|3893.5|3893|3893.5|3893|3892|3891|15233
1622557120000|2021-06-01 14:18:40|3894|3892.5|3895|3894.5|3895|3894.5|3894|3892.5|4071
1622557130000|2021-06-01 14:18:50|3894.5|3894|3894|3893.5|3894.5|3894|3893|3892.5|6368
1622557140000|2021-06-01 14:19:00|3894.5|3893|3895|3894.5|3895|3894.5|3893.5|3893|859
1622557150000|2021-06-01 14:19:10|3895.5|3895|3896.5|3896|3896.5|3896|3895.5|3895|1802
1622557160000|2021-06-01 14:19:20|3896|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|417
1622557170000|2021-06-01 14:19:30|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|235
1622557180000|2021-06-01 14:19:40|3895.5|3895|3896.5|3895.5|3896.5|3896|3895.5|3895|1080
1622557190000|2021-06-01 14:19:50|3896|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|0
1622557200000|2021-06-01 14:20:00|3897|3896|3897.5|3896.5|3897.5|3896.5|3895.5|3895|3347
1622557210000|2021-06-01 14:20:10|3897|3896|3897|3896|3897|3896.5|3896.5|3895.5|0
1622557220000|2021-06-01 14:20:20|3896.5|3896.5|3897.5|3897|3898|3897.5|3896|3895.5|4349
1622557230000|2021-06-01 14:20:30|3897|3896.5|3899|3898.5|3899|3898.5|3897|3896.5|6807
1622557240000|2021-06-01 14:20:40|3898.5|3898|3898|3897|3898.5|3898|3897.5|3897|660
1622557250000|2021-06-01 14:20:50|3897.5|3897.5|3898|3897.5|3898.5|3898|3897.5|3897|1870
1622557260000|2021-06-01 14:21:00|3898.5|3898|3897.5|3897|3898.5|3898|3897.5|3897|702
1622557270000|2021-06-01 14:21:10|3897|3896.5|3895.5|3895|3897|3896.5|3895.5|3895|2339
1622557280000|2021-06-01 14:21:20|3896|3895.5|3896|3895|3896|3895.5|3895.5|3895|1138
1622557290000|2021-06-01 14:21:30||3895.5||3895.5||3895.5||3895|100
1622557300000|2021-06-01 14:21:40|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|530
1622557310000|2021-06-01 14:21:50|3896.5|3896|3895|3894.5|3897|3896|3895|3894|5174
1622557320000|2021-06-01 14:22:00|3895.5|3895|3895.5|3895|3896.5|3895.5|3895.5|3894.5|2793
1622557330000|2021-06-01 14:22:10|3895|3894.5|3894.5|3894|3895.5|3895|3894|3893.5|374
1622557340000|2021-06-01 14:22:20|3894|3893.5|3895|3894.5|3895|3894.5|3894|3893.5|1289
1622557350000|2021-06-01 14:22:30|3894.5|3894|3895|3894|3895|3894.5|3894.5|3894|260
1622557360000|2021-06-01 14:22:40|3894.5|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|1487
1622557370000|2021-06-01 14:22:50|3894|3893.5|3892.5|3891.5|3894|3893.5|3892.5|3891.5|1577
1622557380000|2021-06-01 14:23:00|3892|3892|3893|3892.5|3893|3892.5|3892|3891.5|2236
1622557390000|2021-06-01 14:23:10|3892.5|3892|3892.5|3892|3892.5|3892.5|3892.5|3892|155
1622557400000|2021-06-01 14:23:20|3892|3891.5|3892.5|3891.5|3893|3892.5|3892|3891.5|1530
1622557410000|2021-06-01 14:23:30|3892|3892|3892|3891.5|3892.5|3892|3892|3891|695
1622557420000|2021-06-01 14:23:40|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3890.5|2248
1622557430000|2021-06-01 14:23:50|3892.5|3891|3892.5|3892|3892.5|3892|3892.5|3891|572
1622557440000|2021-06-01 14:24:00|3893|3892.5|3893|3892|3893|3892.5|3892.5|3892|1120
1622557450000|2021-06-01 14:24:10|3892.5|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|779
1622557470000|2021-06-01 14:24:30|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|502
1622557480000|2021-06-01 14:24:40|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|5392
1622557490000|2021-06-01 14:24:50|3892.5|3892|3894.5|3894|3894.5|3894|3892.5|3892|2134
1622557500000|2021-06-01 14:25:00|3895|3894.5|3895|3894.5|3895.5|3894.5|3894.5|3894|857
1622557510000|2021-06-01 14:25:10|3895.5|3895|3895|3894.5|3896|3895.5|3895|3894.5|165
1622557520000|2021-06-01 14:25:20|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3893.5|1595
1622557530000|2021-06-01 14:25:30|3895.5|3895|3896|3895.5|3896|3895.5|3895|3895|531
1622557540000|2021-06-01 14:25:40|3895.5|3895|3895.5|3895|3895.5|3895|3895|3894.5|250
1622557550000|2021-06-01 14:25:50|3896|3894.5|3897|3896.5|3898|3897.5|3895.5|3894.5|10342
1622557560000|2021-06-01 14:26:00|3896.5|3896|3895.5|3894.5|3897|3896|3894.5|3894|4687
1622557570000|2021-06-01 14:26:10|3895|3894|3895.5|3894.5|3896|3895.5|3895|3894|795
1622557580000|2021-06-01 14:26:20|3895|3895|3895.5|3895|3896|3895.5|3895|3894.5|2739
1622557590000|2021-06-01 14:26:30|3896|3895.5|3897.5|3897|3898|3897|3895|3894.5|9205
1622557600000|2021-06-01 14:26:40|3897|3896.5|3898|3897|3898|3897.5|3897|3896.5|3735
1622557610000|2021-06-01 14:26:50|3897.5|3896.5|3896.5|3895.5|3897.5|3897|3896.5|3895.5|1664
1622557620000|2021-06-01 14:27:00|3896|3896|3898|3897|3898|3897.5|3896|3895|12544
1622557630000|2021-06-01 14:27:10|3897.5|3896.5|3897|3896.5|3898|3896.5|3897|3896.5|300
1622557640000|2021-06-01 14:27:20|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3895.5|1959
1622557650000|2021-06-01 14:27:30|3896.5|3896|3896.5|3896|3897|3896|3896.5|3896|127
1622557660000|2021-06-01 14:27:40|3896|3895.5|3896|3895.5|3896.5|3896|3895.5|3895|1786
1622557670000|2021-06-01 14:27:50|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|1698
1622557680000|2021-06-01 14:28:00|3896|3896|3896|3895.5|3896.5|3896|3896|3895.5|929
1622557690000|2021-06-01 14:28:10|3896.5|3896|3896.5|3896|3897.5|3896.5|3896.5|3896|4929
1622557700000|2021-06-01 14:28:20|3896|3895.5|3896|3895.5|3896.5|3896|3896|3895.5|2854
1622557710000|2021-06-01 14:28:30|3896.5|3896|3895.5|3895|3896.5|3896|3895.5|3895|4330
1622557720000|2021-06-01 14:28:40|3896||3895.5||3896||3895.5||0
1622557730000|2021-06-01 14:28:50|3896|3895.5|3896|3895.5|3897|3896.5|3896|3895|3991
1622557740000|2021-06-01 14:29:00|3895.5|3895|3895.5|3895|3896|3895|3894.5|3894|4797
1622557750000|2021-06-01 14:29:10|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|1104
1622557760000|2021-06-01 14:29:20|3896.5|3896|3896|3895.5|3897|3896.5|3896|3895.5|2897
1622557770000|2021-06-01 14:29:30|3896.5|3896|3895.5|3895|3896.5|3896|3895.5|3895|705
1622557780000|2021-06-01 14:29:40|3896|3895.5|3897|3896|3897|3896.5|3896|3895|3039
1622557790000|2021-06-01 14:29:50|3896.5|3895.5|3896.5|3895.5|3897|3896|3895.5|3895|6391
1622557800000|2021-06-01 14:30:00|3897|3896|3896|3895.5|3897|3896|3896|3895.5|1330
1622557810000|2021-06-01 14:30:10|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|1273
1622557820000|2021-06-01 14:30:20|3896|3896|3896|3895.5|3897|3896.5|3895.5|3895|6207
1622557830000|2021-06-01 14:30:30|3895.5|3895|3896|3895|3896|3895.5|3895.5|3895|747
1622557840000|2021-06-01 14:30:40|3895.5|3895.5|3895.5|3895|3896|3895.5|3895|3894.5|3769
1622557850000|2021-06-01 14:30:50|3896|3895.5|3896.5|3896|3896.5|3896|3896|3895|576
1622557860000|2021-06-01 14:31:00|3897|3895.5|3897|3896.5|3897|3896.5|3896.5|3895.5|2634
1622557870000|2021-06-01 14:31:10|3898|3897|3897|3896|3898|3897.5|3897|3896|4727
1622557880000|2021-06-01 14:31:20|3896.5|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|3088
1622557890000|2021-06-01 14:31:30|3897|3896.5|3896.5|3895.5|3897|3896.5|3896|3895.5|4607
1622557900000|2021-06-01 14:31:40|3896|3896|3896|3895.5|3896.5|3896|3896|3895.5|2257
1622557910000|2021-06-01 14:31:50|3896.5|3896|3898.5|3897.5|3899.5|3899|3896|3895.5|19048
1622557920000|2021-06-01 14:32:00|3899|3898|3900|3899.5|3900|3899.5|3898.5|3898|11490
1622557930000|2021-06-01 14:32:10|3900.5|3900|3901|3900.5|3901.5|3901|3900.5|3900|12864
1622557940000|2021-06-01 14:32:20|3901.5|3901|3900.5|3900|3901.5|3901|3900.5|3900|3251
1622557950000|2021-06-01 14:32:30|3900|3899.5|3900|3899|3900|3899.5|3899.5|3898.5|3801
1622557960000|2021-06-01 14:32:40|3899.5|3899.5|3896.5|3896|3899.5|3899.5|3896.5|3896|4614
1622557970000|2021-06-01 14:32:50|3897|3896.5|3897|3896.5|3897.5|3896.5|3896.5|3896.5|1552
1622557980000|2021-06-01 14:33:00|3897.5|3897|3897.5|3897|3898|3897.5|3897.5|3897|3046
1622557990000|2021-06-01 14:33:10|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|3384
1622558000000|2021-06-01 14:33:20|3898|3896.5|3896.5|3896|3898|3896.5|3896.5|3896|1382
1622558010000|2021-06-01 14:33:30|3897|3895.5|3896.5|3895.5|3897|3896|3896|3895.5|1912
1622558020000|2021-06-01 14:33:40|3896|3895|3895|3894.5|3896.5|3895|3895|3894.5|1498
1622558030000|2021-06-01 14:33:50|3894.5|3894|3894.5|3894|3894.5|3894|3894|3893.5|649
1622558040000|2021-06-01 14:34:00|3895|3894.5|3896|3895.5|3896|3895.5|3895|3894.5|836
1622558050000|2021-06-01 14:34:10|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|399
1622558060000|2021-06-01 14:34:20||3895||3895.5||3895.5||3895|0
1622558070000|2021-06-01 14:34:30|3896.5|3896|3897|3896.5|3897.5|3896.5|3896.5|3896|1391
1622558080000|2021-06-01 14:34:40|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|820
1622558090000|2021-06-01 14:34:50|3895.5|3895|3896.5|3895.5|3896.5|3896|3895.5|3895|3455
1622558100000|2021-06-01 14:35:00|3897|3896|3896.5|3896|3897|3896|3896.5|3896|0
1622558110000|2021-06-01 14:35:10|3896|3895.5|3895.5|3895|3896|3896|3895.5|3895|597
1622558120000|2021-06-01 14:35:20|3895|3894.5|3894.5|3894|3895|3894.5|3894.5|3894|929
1622558130000|2021-06-01 14:35:30|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|788
1622558140000|2021-06-01 14:35:40|3893|3892.5|3894|3893.5|3894|3893.5|3893|3892.5|1497
1622558150000|2021-06-01 14:35:50|3893.5|3893|3893.5|3892.5|3894|3893|3893|3892.5|1184
1622558160000|2021-06-01 14:36:00|3893|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|401
1622558170000|2021-06-01 14:36:10|3893|3893|3893.5|3893|3893.5|3893|3893|3893|0
1622558180000|2021-06-01 14:36:20|3893|3892.5|3894|3893.5|3894|3893.5|3893|3892.5|1105
1622558190000|2021-06-01 14:36:30|3893.5|3893|3893.5|3893|3894|3893.5|3893.5|3893|90
1622558200000|2021-06-01 14:36:40|3894|3893.5|3893.5|3893|3894|3893.5|3893.5|3893|377
1622558210000|2021-06-01 14:36:50|3893|3892.5|3891|3890|3893|3892.5|3891|3890|4485
1622558220000|2021-06-01 14:37:00|3891.5|3890.5|3890|3889.5|3891.5|3891|3890|3889.5|981
1622558230000|2021-06-01 14:37:10|3889.5|3889|3887.5|3887|3889.5|3889|3887.5|3887|1815
1622558240000|2021-06-01 14:37:20|3887|3886.5|3888.5|3887.5|3888.5|3888|3887|3886.5|2895
1622558250000|2021-06-01 14:37:30|3889|3888|3887.5|3887|3889.5|3889|3887.5|3887|1582
1622558260000|2021-06-01 14:37:40|3888|3886.5|3887.5|3887|3888|3887|3887|3886|1503
1622558270000|2021-06-01 14:37:50|3888|3887.5|3888|3887.5|3888|3887.5|3887.5|3887|806
1622558280000|2021-06-01 14:38:00|3888.5|3888|3889.5|3888.5|3890|3889|3887|3886.5|4084
1622558290000|2021-06-01 14:38:10|3889|3889|3889.5|3888.5|3890.5|3889.5|3889|3888.5|1998
1622558300000|2021-06-01 14:38:20|3889|3889|3888.5|3888|3889|3889|3888.5|3888|133
1622558310000|2021-06-01 14:38:30|3888|3887.5|3888|3887.5|3888.5|3888|3887|3886.5|8608
1622558320000|2021-06-01 14:38:40|3887.5|3887|3887.5|3887|3887.5|3887.5|3887|3886.5|2451
1622558330000|2021-06-01 14:38:50|3888|3887.5|3889|3888.5|3889.5|3888.5|3888|3887.5|579
1622558340000|2021-06-01 14:39:00|3888.5|3888|3889|3888.5|3889.5|3888.5|3888.5|3887.5|1043
1622558350000|2021-06-01 14:39:10||3888||3888.5||3888.5||3888|925
1622558360000|2021-06-01 14:39:20|3889.5|3888|3888.5|3887.5|3889.5|3889|3887.5|3887|6662
1622558370000|2021-06-01 14:39:30|3888|3888|3888.5|3888|3888.5|3888|3887.5|3887|471
1622558380000|2021-06-01 14:39:40|3889|3888.5|3888|3887.5|3889.5|3889|3888|3887.5|1006
1622558390000|2021-06-01 14:39:50|3888.5|3888|3888.5|3887.5|3888.5|3888|3888|3887.5|472
1622558400000|2021-06-01 14:40:00|3889|3888|3889|3888.5|3889.5|3888.5|3888|3887.5|2063
1622558410000|2021-06-01 14:40:10|3888.5|3888|3888.5|3888|3890|3889|3888.5|3887.5|1930
1622558420000|2021-06-01 14:40:20|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|386
1622558430000|2021-06-01 14:40:30|3889|3888|3888|3887.5|3889|3888.5|3888|3887.5|759
1622558440000|2021-06-01 14:40:40|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3886.5|398
1622558450000|2021-06-01 14:40:50|3888|3886.5|3888|3887|3888|3887|3888|3886.5|457
1622558460000|2021-06-01 14:41:00|3887.5|3886.5|3888.5|3887.5|3888.5|3887.5|3887|3886.5|1792
1622558470000|2021-06-01 14:41:10|3889|3888|3890|3889|3890|3889.5|3889|3888|787
1622558480000|2021-06-01 14:41:20|3889.5|3888.5|3889.5|3888.5|3890|3889.5|3889|3888|3175
1622558490000|2021-06-01 14:41:30|3889|3888|3888|3887.5|3889|3888|3888|3887.5|1076
1622558500000|2021-06-01 14:41:40|||||||||50
1622558510000|2021-06-01 14:41:50|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|1916
1622558520000|2021-06-01 14:42:00|3889|3887.5|3889|3888|3889|3888.5|3888.5|3887.5|38
1622558530000|2021-06-01 14:42:10|3889.5|3888.5|3891.5|3891|3892|3891|3889.5|3888.5|9591
1622558540000|2021-06-01 14:42:20|3892|3891.5|3891|3890.5|3892.5|3892|3890.5|3890|2097
1622558550000|2021-06-01 14:42:30||3890||3890.5||3890.5||3890|553
1622558560000|2021-06-01 14:42:40|3891.5|3891|3891.5|3891|3892|3891.5|3891|3890.5|1535
1622558570000|2021-06-01 14:42:50|3892|3890.5|3892.5|3892|3892.5|3892|3891.5|3890.5|1894
1622558580000|2021-06-01 14:43:00|||||||||287
1622558590000|2021-06-01 14:43:10|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|163
1622558600000|2021-06-01 14:43:20|3892|3891.5|3892|3891.5|3892|3891.5|3891.5|3891|1076
1622558610000|2021-06-01 14:43:30|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|820
1622558620000|2021-06-01 14:43:40|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|600
1622558630000|2021-06-01 14:43:50|3891.5|3891|3892.5|3892|3892.5|3892|3891|3890.5|872
1622558640000|2021-06-01 14:44:00||3891.5||3892||3892||3891.5|1100
1622558650000|2021-06-01 14:44:10|3892|3891.5|3892.5|3891.5|3892.5|3892|3892|3891.5|1059
1622558660000|2021-06-01 14:44:20|3892|3891|3891.5|3890.5|3892|3891|3891|3890.5|288
1622558670000|2021-06-01 14:44:30|3891|3890|3891.5|3890.5|3891.5|3891|3891|3890|473
1622558680000|2021-06-01 14:44:40|3891|3891|3891|3890.5|3891.5|3891|3891|3890.5|307
1622558690000|2021-06-01 14:44:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|277
1622558700000|2021-06-01 14:45:00|3890|3889.5|3889|3888.5|3891|3890|3889|3888.5|2646
1622558710000|2021-06-01 14:45:10|3888.5|3888|3889.5|3889|3889.5|3889|3888|3887.5|660
1622558720000|2021-06-01 14:45:20|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|0
1622558730000|2021-06-01 14:45:30|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|486
1622558740000|2021-06-01 14:45:40||3889.5||3890||3890||3889.5|0
1622558750000|2021-06-01 14:45:50|3890|3889.5|3889.5|3888.5|3890|3889.5|3889|3888.5|636
1622558760000|2021-06-01 14:46:00|3889|3888|3889|3888.5|3889|3888.5|3888|3887|3388
1622558770000|2021-06-01 14:46:10|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|1118
1622558780000|2021-06-01 14:46:20|3888|3887.5|3888|3887.5|3888.5|3888|3887|3886.5|5566
1622558790000|2021-06-01 14:46:30|3887.5|3887|3887.5|3887|3888.5|3888|3887|3886.5|17777
1622558800000|2021-06-01 14:46:40|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886|14701
1622558810000|2021-06-01 14:46:50|3887|3886.5|3888|3887.5|3888|3887.5|3887|3886.5|2815
1622558820000|2021-06-01 14:47:00|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3886.5|1093
1622558830000|2021-06-01 14:47:10|3887|3886.5|3885|3884|3887.5|3887|3884.5|3884|15766
1622558840000|2021-06-01 14:47:20|3885.5|3884.5|3885|3884|3885.5|3884.5|3884.5|3884|2270
1622558850000|2021-06-01 14:47:30|3884.5|3883.5|3885|3884|3885|3884.5|3884|3883.5|2403
1622558860000|2021-06-01 14:47:40|3885.5|3884.5|3884.5|3883.5|3886|3885.5|3884.5|3883.5|4150
1622558870000|2021-06-01 14:47:50|3884|3884|3882.5|3881.5|3884.5|3884|3882.5|3881.5|2579
1622558880000|2021-06-01 14:48:00|3883|3882|3883|3882.5|3884|3883|3882.5|3882|3993
1622558890000|2021-06-01 14:48:10|3883.5|3883|3884.5|3884|3884.5|3884|3883|3882.5|2753
1622558900000|2021-06-01 14:48:20|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|922
1622558910000|2021-06-01 14:48:30|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|0
1622558920000|2021-06-01 14:48:40|3885|3884.5|3884.5|3884|3885|3884.5|3884|3883.5|743
1622558930000|2021-06-01 14:48:50|3884|3883.5|3883|3882.5|3884|3883.5|3882|3881.5|4619
1622558940000|2021-06-01 14:49:00|3883.5|3883|3885.5|3884.5|3885.5|3885|3883|3883|1788
1622558950000|2021-06-01 14:49:10|3885|3884|3884|3883.5|3885.5|3885|3884|3883.5|1654
1622558960000|2021-06-01 14:49:20|3883.5|3883|3881.5|3881|3883.5|3883|3881.5|3881|2604
1622558970000|2021-06-01 14:49:30|3882|3881.5|3882|3881.5|3882|3881.5|3881|3880.5|4058
1622558980000|2021-06-01 14:49:40|3882.5|3882|3882|3881.5|3882.5|3882|3881.5|3881|722
1622558990000|2021-06-01 14:49:50|3882.5|3882|3882.5|3881.5|3882.5|3882|3882|3881|627
1622559000000|2021-06-01 14:50:00|3883|3882|3882.5|3881.5|3883.5|3883|3882|3881.5|1411
1622559010000|2021-06-01 14:50:10|3882|3882|3881.5|3881|3882|3882|3881.5|3881|634
1622559020000|2021-06-01 14:50:20|3881|3880.5|3881.5|3881|3882|3881.5|3881|3880.5|1173
1622559030000|2021-06-01 14:50:30|3881|3880.5|3882|3881.5|3883|3882|3881|3880|3362
1622559040000|2021-06-01 14:50:40|3881.5|3881|3881.5|3881|3882|3881|3881.5|3880.5|609
1622559050000|2021-06-01 14:50:50|3881|3880.5|3881|3880.5|3881|3880.5|3880.5|3880|870
1622559060000|2021-06-01 14:51:00|3880.5|3880|3881.5|3881|3882|3881.5|3880.5|3880|947
1622559070000|2021-06-01 14:51:10|3882||3881.5||3882||3881.5||0
1622559080000|2021-06-01 14:51:20|3881|3880.5|3882.5|3882|3882.5|3882|3881|3880.5|1131
1622559090000|2021-06-01 14:51:30|3883|3882.5|3885|3884|3885.5|3884.5|3883|3882.5|611
1622559100000|2021-06-01 14:51:40|3884.5|3883.5|3885|3884|3885|3884|3884|3883.5|689
1622559110000|2021-06-01 14:51:50|3884.5|3884.5|3885|3884|3885|3884.5|3884|3883.5|1419
1622559120000|2021-06-01 14:52:00|3884.5|3884.5|3886.5|3885.5|3886.5|3886|3884.5|3884|1755
1622559130000|2021-06-01 14:52:10|3886|3885|3885.5|3885|3886.5|3885.5|3885.5|3885|524
1622559140000|2021-06-01 14:52:20|3885|3884.5|3885.5|3885|3886|3885|3884.5|3884|1670
1622559150000|2021-06-01 14:52:30|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|2276
1622559160000|2021-06-01 14:52:40|3886|3885|3885|3884.5|3886|3885|3884.5|3884|1361
1622559170000|2021-06-01 14:52:50|3885.5|3885|3886|3885.5|3886.5|3885.5|3885.5|3884.5|1522
1622559180000|2021-06-01 14:53:00|3886.5|3886|3884.5|3884|3887|3886.5|3884.5|3884|3297
1622559190000|2021-06-01 14:53:10|3884|3883.5|3884|3883.5|3884.5|3884|3883.5|3883|2802
1622559200000|2021-06-01 14:53:20|3884.5|3884|3884|3883.5|3884.5|3884|3883.5|3883|974
1622559210000|2021-06-01 14:53:30|3884.5|3883|3884.5|3884|3885|3884.5|3884|3883|2594
1622559220000|2021-06-01 14:53:40|3885|3883.5|3885|3884.5|3886|3885|3885|3883.5|455
1622559230000|2021-06-01 14:53:50|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|679
1622559240000|2021-06-01 14:54:00|3885|3884.5|3884.5|3884|3885|3884.5|3884|3883.5|2326
1622559250000|2021-06-01 14:54:10|3885|3883.5|3884.5|3884|3885|3884|3884|3883.5|300
1622559260000|2021-06-01 14:54:20|3885|3884.5|3886|3885.5|3886|3885.5|3885|3884|587
1622559270000|2021-06-01 14:54:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|2269
1622559280000|2021-06-01 14:54:40|3886|3886|3886|3885.5|3886.5|3886|3886|3885.5|691
1622559290000|2021-06-01 14:54:50|3886.5|3886|3886|3885|3886.5|3886|3885|3884.5|4909
1622559300000|2021-06-01 14:55:00|3885.5|3885.5|3886.5|3886|3887|3886|3885.5|3885|394
1622559310000|2021-06-01 14:55:10|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|355
1622559320000|2021-06-01 14:55:20|3886|3886|3886|3885.5|3886.5|3886|3886|3885.5|2017
1622559330000|2021-06-01 14:55:30|3885.5|3885|3885.5|3885|3886|3885.5|3885.5|3885|691
1622559340000|2021-06-01 14:55:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|664
1622559350000|2021-06-01 14:55:50|3884|3883.5|3884.5|3883.5|3884.5|3884|3884|3883.5|914
1622559360000|2021-06-01 14:56:00|3885|3884|3884.5|3884|3885|3884.5|3884.5|3884|814
1622559370000|2021-06-01 14:56:10|3885|3884.5|3885|3884|3885|3884.5|3884.5|3883.5|2062
1622559380000|2021-06-01 14:56:20|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884|0
1622559390000|2021-06-01 14:56:30|3885.5|3884|3884.5|3883.5|3885.5|3884|3884|3883|1800
1622559400000|2021-06-01 14:56:40|3884|3883|3883.5|3882.5|3884|3883|3883|3882.5|385
1622559410000|2021-06-01 14:56:50|3883|3883|3884|3883.5|3884.5|3884|3883|3882.5|7967
1622559420000|2021-06-01 14:57:00|3883.5|3883|3884|3883|3884.5|3883.5|3883.5|3883|4338
1622559430000|2021-06-01 14:57:10|3883.5|3882.5|3882.5|3882|3883.5|3882.5|3882.5|3882|2235
1622559440000|2021-06-01 14:57:20|3883|3882.5|3883|3882.5|3883|3882.5|3882.5|3882|2246
1622559450000|2021-06-01 14:57:30|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|606
1622559460000|2021-06-01 14:57:40|3882.5|3882.5|3882|3881.5|3882.5|3882.5|3881.5|3881|634
1622559480000|2021-06-01 14:58:00|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|1018
1622559490000|2021-06-01 14:58:10|3881.5|3881.5|3882.5|3881.5|3883|3882.5|3881.5|3881.5|7171
1622559500000|2021-06-01 14:58:20|3882|3882|3882|3881.5|3882.5|3882|3882|3881.5|518
1622559510000|2021-06-01 14:58:30|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|1214
1622559520000|2021-06-01 14:58:40|3882.5||3882.5||3882.5||3882.5||288
1622559530000|2021-06-01 14:58:50|3882|3881|3882|3881|3882|3881.5|3881.5|3881|963
1622559540000|2021-06-01 14:59:00|3881.5|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|543
1622559550000|2021-06-01 14:59:10|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881|171
1622559560000|2021-06-01 14:59:20|3882.5|3882|3884.5|3883.5|3884.5|3883.5|3882.5|3881.5|2356
1622559570000|2021-06-01 14:59:30|3884||3884||3884||3884||48
1622559580000|2021-06-01 14:59:40|3884.5|3884|3884.5|3884|3886|3885.5|3884.5|3884|3186
1622559590000|2021-06-01 14:59:50|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|896
1622559600000|2021-06-01 15:00:00|3884.5|3884|3885|3884|3885|3884.5|3884.5|3884|1146
1622559610000|2021-06-01 15:00:10|3885.5|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|818
1622559620000|2021-06-01 15:00:20|3885|3884.5|3885.5|3884.5|3885.5|3885|3884.5|3884|829
1622559630000|2021-06-01 15:00:30|3885|3885|3885|3884.5|3885.5|3885|3885|3884.5|1843
1622559640000|2021-06-01 15:00:40|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|980
1622559650000|2021-06-01 15:00:50|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|1552
1622559660000|2021-06-01 15:01:00|3884.5|3884|3885|3884|3885|3884.5|3884.5|3884|2834
1622559670000|2021-06-01 15:01:10|3884.5||3884.5||3885||3884.5||0
1622559680000|2021-06-01 15:01:20|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3884|405
1622559690000|2021-06-01 15:01:30|3886|3885|3886|3885|3886|3885.5|3885.5|3885|149
1622559700000|2021-06-01 15:01:40|3885.5||3885.5||3885.5||3885.5||0
1622559710000|2021-06-01 15:01:50|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|568
1622559720000|2021-06-01 15:02:00|3885|3884.5|3885.5|3885|3886|3885.5|3885|3884.5|2668
1622559730000|2021-06-01 15:02:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|1688
1622559740000|2021-06-01 15:02:20|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|622
1622559750000|2021-06-01 15:02:30|3885.5|3884.5|3884|3883.5|3885.5|3885|3884|3883|8322
1622559760000|2021-06-01 15:02:40|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|714
1622559770000|2021-06-01 15:02:50|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|2424
1622559780000|2021-06-01 15:03:00|3883|3882.5|3883|3882.5|3883.5|3883|3883|3882|3155
1622559790000|2021-06-01 15:03:10|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3882.5|1244
1622559800000|2021-06-01 15:03:20|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|118
1622559810000|2021-06-01 15:03:30|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3881.5|2526
1622559820000|2021-06-01 15:03:40|3883|3881.5|3883.5|3882.5|3883.5|3883|3883|3881.5|415
1622559830000|2021-06-01 15:03:50|3884|3883|3884|3883.5|3885|3884.5|3883.5|3883|2267
1622559840000|2021-06-01 15:04:00|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|1542
1622559850000|2021-06-01 15:04:10|3883.5|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|142
1622559870000|2021-06-01 15:04:30|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|416
1622559880000|2021-06-01 15:04:40|3883|3882.5|3884|3883|3884|3883.5|3883|3882.5|1693
1622559890000|2021-06-01 15:04:50|3883.5|3882.5|3883|3882.5|3883.5|3883|3883|3882.5|1919
1622559900000|2021-06-01 15:05:00|3883.5|3883|3883.5|3883|3884|3883|3883.5|3882.5|1474
1622559910000|2021-06-01 15:05:10|||||||||207
1622559920000|2021-06-01 15:05:20|3883|3882.5|3883|3882|3883.5|3883|3882.5|3881.5|2137
1622559930000|2021-06-01 15:05:30|3882.5|3881.5|3882|3881.5|3882.5|3882|3882|3881.5|1313
1622559940000|2021-06-01 15:05:40|3882.5|3882|3881.5|3881|3882.5|3882|3881.5|3881|2004
1622559950000|2021-06-01 15:05:50|3881|3880.5|3881.5|3881|3882|3881.5|3881|3880.5|1281
1622559960000|2021-06-01 15:06:00|3881|3880.5|3882|3881.5|3882.5|3882|3881|3880.5|2371
1622559970000|2021-06-01 15:06:10|3881.5|3881|3883|3882|3883|3882.5|3881.5|3881|1038
1622559980000|2021-06-01 15:06:20|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882|999
1622559990000|2021-06-01 15:06:30|3882.5|3882|3882|3881.5|3882.5|3882|3881.5|3881|1848
1622560000000|2021-06-01 15:06:40|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|1768
1622560010000|2021-06-01 15:06:50|3882|3882|3883.5|3882.5|3884|3883.5|3882|3881.5|3493
1622560020000|2021-06-01 15:07:00|3883|3883|3883.5|3883|3884|3883.5|3883|3883|3787
1622560030000|2021-06-01 15:07:10|3883|3882.5|3883.5|3882.5|3884|3883|3883|3882.5|3704
1622560040000|2021-06-01 15:07:20|3883|3882|3883|3882.5|3883.5|3883|3882.5|3882|3018
1622560050000|2021-06-01 15:07:30|3882.5|3882|3883|3882.5|3883|3882.5|3882.5|3882|1066
1622560060000|2021-06-01 15:07:40|3882.5|3882|3882.5|3882|3883|3882.5|3882.5|3882|587
1622560070000|2021-06-01 15:07:50|3883|3882.5|3882.5|3881.5|3883|3882.5|3882|3881.5|1531
1622560080000|2021-06-01 15:08:00|3882|3882|3883|3882.5|3883|3882.5|3882|3882|2587
1622560090000|2021-06-01 15:08:10|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|596
1622560100000|2021-06-01 15:08:20|3883|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|1527
1622560110000|2021-06-01 15:08:30|3883|3883|3884|3883.5|3884|3883.5|3883|3882.5|2127
1622560120000|2021-06-01 15:08:40|3884.5|3884|3885|3884|3885|3884.5|3884.5|3884|261
1622560130000|2021-06-01 15:08:50|3884.5||3884.5||3884.5||3884.5||12
1622560140000|2021-06-01 15:09:00|3885|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|924
1622560150000|2021-06-01 15:09:10||3884||3884.5||3884.5||3884|501
1622560160000|2021-06-01 15:09:20|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|3349
1622560170000|2021-06-01 15:09:30|3885.5|3885|3884.5|3884|3885.5|3885|3884.5|3884|1792
1622560180000|2021-06-01 15:09:40|3885|3884.5|3886.5|3885.5|3886.5|3885.5|3885|3884.5|1803
1622560190000|2021-06-01 15:09:50|3886|3885|3886|3885|3886|3885|3885.5|3885|468
1622560200000|2021-06-01 15:10:00|3885.5|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|1917
1622560210000|2021-06-01 15:10:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|635
1622560220000|2021-06-01 15:10:20|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|295
1622560230000|2021-06-01 15:10:30|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|2000
1622560240000|2021-06-01 15:10:40||3884||3884||3884||3884|2120
1622560250000|2021-06-01 15:10:50|3885.5|3884.5|3885.5|3885|3886|3885.5|3885|3884.5|1002
1622560260000|2021-06-01 15:11:00|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|2098
1622560270000|2021-06-01 15:11:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|667
1622560280000|2021-06-01 15:11:20|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|685
1622560290000|2021-06-01 15:11:30|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|450
1622560300000|2021-06-01 15:11:40|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|691
1622560310000|2021-06-01 15:11:50|3884|3883|3883.5|3883|3884|3883|3883.5|3883|2028
1622560320000|2021-06-01 15:12:00|3883|3882.5|3883|3882.5|3883.5|3883|3882.5|3882|3027
1622560330000|2021-06-01 15:12:10|3883.5|3883|3884|3883|3884|3883.5|3883|3882.5|1298
1622560340000|2021-06-01 15:12:20|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884|3883|3401
1622560360000|2021-06-01 15:12:40|3884|3883|3884|3883.5|3884|3883.5|3883|3882.5|1344
1622560370000|2021-06-01 15:12:50|3884.5|3884|3885|3884|3885|3884.5|3884|3883.5|1207
1622560380000|2021-06-01 15:13:00|3884.5|3884.5|3884.5|3883.5|3885|3884.5|3884.5|3883.5|752
1622560390000|2021-06-01 15:13:10|3885|3884|3886|3885|3886|3885.5|3885|3884|1769
1622560400000|2021-06-01 15:13:20|3886.5|3885.5|3887|3886.5|3887|3886.5|3886.5|3885.5|1225
1622560410000|2021-06-01 15:13:30|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|836
1622560420000|2021-06-01 15:13:40|||||||||75
1622560430000|2021-06-01 15:13:50|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|402
1622560440000|2021-06-01 15:14:00|||||||||3304
1622560450000|2021-06-01 15:14:10|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|1772
1622560460000|2021-06-01 15:14:20|3886.5|3886|3887.5|3887|3887.5|3887|3886.5|3886|1198
1622560470000|2021-06-01 15:14:30|3887|3886.5|3887|3886.5|3887.5|3886.5|3886|3885.5|2745
1622560480000|2021-06-01 15:14:40|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|221
1622560490000|2021-06-01 15:14:50|3887|3886.5|3887|3886.5|3887.5|3887|3887|3886.5|903
1622560500000|2021-06-01 15:15:00|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|283
1622560510000|2021-06-01 15:15:10|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|1522
1622560520000|2021-06-01 15:15:20|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|3507
1622560530000|2021-06-01 15:15:30|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|1244
1622560540000|2021-06-01 15:15:40|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3885.5|3115
1622560550000|2021-06-01 15:15:50|3886|3885.5|3887|3886.5|3887|3886.5|3886|3885.5|2210
1622560560000|2021-06-01 15:16:00|3886.5|3886|3886.5|3885.5|3887|3886|3886|3885.5|3168
1622560570000|2021-06-01 15:16:10|3887|3886|3886.5|3886|3887|3886.5|3885.5|3884.5|6560
1622560580000|2021-06-01 15:16:20|3886|3885.5|3886|3885|3886|3885.5|3886|3885|1033
1622560590000|2021-06-01 15:16:30|3885.5||3885.5||3885.5||3885.5||0
1622560600000|2021-06-01 15:16:40|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3883.5|2952
1622560610000|2021-06-01 15:16:50|3885|3883.5|3885|3884.5|3885|3884.5|3885|3883.5|3656
1622560620000|2021-06-01 15:17:00|3884.5|3884|3886|3885.5|3886|3885.5|3884.5|3884|2344
1622560630000|2021-06-01 15:17:10|3886.5|3886|3886.5|3885.5|3887|3886|3886|3885.5|1034
1622560640000|2021-06-01 15:17:20|3886|3886|3885.5|3885|3886|3886|3885.5|3884.5|1205
1622560650000|2021-06-01 15:17:30|3886|3885.5|3886.5|3885.5|3886.5|3886|3885.5|3885|1980
1622560660000|2021-06-01 15:17:40||3886||3886||3886||3885.5|0
1622560670000|2021-06-01 15:17:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886|143
1622560680000|2021-06-01 15:18:00|3887.5|3887|3887.5|3886.5|3888|3887.5|3887|3886.5|1812
1622560690000|2021-06-01 15:18:10|3887|3887|3887.5|3887|3887.5|3887|3887|3886.5|1098
1622560700000|2021-06-01 15:18:20|3887|3886.5|3888|3887.5|3888|3887.5|3887|3886|5421
1622560710000|2021-06-01 15:18:30||3887||3887.5||3887.5||3887|0
1622560720000|2021-06-01 15:18:40|||||||||193
1622560730000|2021-06-01 15:18:50|3887.5|3887|3887.5|3887|3888|3887.5|3887.5|3886.5|2904
1622560740000|2021-06-01 15:19:00|3888|3887.5|3888.5|3887.5|3888.5|3888|3887.5|3887|1830
1622560750000|2021-06-01 15:19:10|3888|3888|3888|3887.5|3888.5|3888|3888|3887.5|271
1622560760000|2021-06-01 15:19:20|3887.5|3887|3887|3886.5|3888|3887.5|3887|3886.5|2818
1622560770000|2021-06-01 15:19:30|3886.5|3886|3887|3886.5|3887|3886.5|3886.5|3886|843
1622560780000|2021-06-01 15:19:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|2041
1622560790000|2021-06-01 15:19:50|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|3955
1622560800000|2021-06-01 15:20:00|3886.5|3886|3888|3887.5|3889|3888.5|3886|3886|6991
1622560810000|2021-06-01 15:20:10|3888.5|3888|3889.5|3889|3889.5|3889|3888.5|3887.5|1068
1622560820000|2021-06-01 15:20:20|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|8874
1622560830000|2021-06-01 15:20:30|3888.5|3888|3887.5|3887|3889.5|3889|3887.5|3887|8411
1622560840000|2021-06-01 15:20:40|3888|3887.5|3887.5|3887|3888|3887.5|3887|3886.5|3212
1622560850000|2021-06-01 15:20:50|3887|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3885.5|4145
1622560860000|2021-06-01 15:21:00|3886.5|3886|3886.5|3886|3887|3886.5|3886.5|3886|1693
1622560870000|2021-06-01 15:21:10|3887|3886.5|3886|3885|3887|3886.5|3885.5|3885|1595
1622560880000|2021-06-01 15:21:20|3886.5|3885.5|3886|3885.5|3886.5|3886|3886|3885.5|3290
1622560890000|2021-06-01 15:21:30|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|1404
1622560900000|2021-06-01 15:21:40|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|2515
1622560910000|2021-06-01 15:21:50|3884.5|3884|3885.5|3885|3885.5|3885|3884.5|3884|3101
1622560920000|2021-06-01 15:22:00|3886|3884.5|3885.5|3885|3886|3885|3885|3884.5|3949
1622560930000|2021-06-01 15:22:10|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|2072
1622560940000|2021-06-01 15:22:20|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3882.5|1229
1622560950000|2021-06-01 15:22:30|3883|3882.5|3883.5|3883|3883.5|3883|3882.5|3882|1348
1622560960000|2021-06-01 15:22:40|3883|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|100
1622560970000|2021-06-01 15:22:50|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|3593
1622560980000|2021-06-01 15:23:00|3882.5|3882|3882|3881|3883|3882.5|3881.5|3881|4979
1622560990000|2021-06-01 15:23:10|3881.5|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|1175
1622561000000|2021-06-01 15:23:20|3881|3880.5|3882|3881.5|3882|3881.5|3881|3880.5|2721
1622561010000|2021-06-01 15:23:30|3882.5|3882|3882.5|3882|3882.5|3882|3882|3881.5|1299
1622561020000|2021-06-01 15:23:40|3883|3882.5|3883|3882.5|3883|3882.5|3882.5|3881.5|4616
1622561030000|2021-06-01 15:23:50|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|0
1622561040000|2021-06-01 15:24:00|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|2451
1622561050000|2021-06-01 15:24:10|3882|3881|3881.5|3881|3882|3881|3881.5|3881|221
1622561060000|2021-06-01 15:24:20|||||||||100
1622561070000|2021-06-01 15:24:30|3882|3881.5|3882|3881.5|3882.5|3881.5|3881.5|3881|3110
1622561080000|2021-06-01 15:24:40|3882.5|3881|3881.5|3880.5|3882.5|3881|3881|3880.5|2380
1622561090000|2021-06-01 15:24:50|3881|3880|3880.5|3880|3881.5|3880|3880.5|3880|264
1622561100000|2021-06-01 15:25:00|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|3410
1622561110000|2021-06-01 15:25:10|3880|3879.5|3879.5|3879|3880.5|3879.5|3879.5|3879|6077
1622561120000|2021-06-01 15:25:20|3880|3879.5|3880.5|3880|3880.5|3880|3879.5|3879|4908
1622561130000|2021-06-01 15:25:30|3880|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|150
1622561140000|2021-06-01 15:25:40|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|2414
1622561150000|2021-06-01 15:25:50|||||||||501
1622561160000|2021-06-01 15:26:00|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|3035
1622561170000|2021-06-01 15:26:10|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|956
1622561190000|2021-06-01 15:26:30|3880|3879.5|3881|3880.5|3881|3880.5|3880|3879.5|3566
1622561200000|2021-06-01 15:26:40|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|1179
1622561210000|2021-06-01 15:26:50|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|1745
1622561220000|2021-06-01 15:27:00|3879.5|3879|3879|3878|3879.5|3879|3878|3877.5|1663
1622561230000|2021-06-01 15:27:10|3879.5|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|1736
1622561240000|2021-06-01 15:27:20|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|581
1622561250000|2021-06-01 15:27:30|3879.5||3879.5||3879.5||3879.5||0
1622561260000|2021-06-01 15:27:40|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|366
1622561270000|2021-06-01 15:27:50|3879.5|3879|3879.5|3879|3880|3879|3879.5|3879|242
1622561280000|2021-06-01 15:28:00|3880|3878.5|3879|3878.5|3880|3878.5|3879|3878.5|537
1622561290000|2021-06-01 15:28:10|3879.5|3879|3878.5|3878|3879.5|3879|3878.5|3878|1900
1622561300000|2021-06-01 15:28:20|3878|3877.5|3878|3877.5|3878.5|3877.5|3878|3877.5|502
1622561310000|2021-06-01 15:28:30|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|4090
1622561320000|2021-06-01 15:28:40|3878|3877.5|3876.5|3876|3878|3877.5|3876|3875.5|17331
1622561330000|2021-06-01 15:28:50|3877|3876.5|3875.5|3875|3877.5|3876.5|3875.5|3875|4908
1622561340000|2021-06-01 15:29:00|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|3882
1622561350000|2021-06-01 15:29:10|3876|3875|3876.5|3876|3876.5|3876|3876|3875|2723
1622561360000|2021-06-01 15:29:20|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|241
1622561370000|2021-06-01 15:29:30|3876.5|3876.5|3877.5|3876.5|3877.5|3877|3876.5|3876.5|7799
1622561380000|2021-06-01 15:29:40|3878|3877|3878|3877|3878|3877|3877.5|3876.5|2655
1622561390000|2021-06-01 15:29:50|3878.5|3877.5|3879.5|3878|3879.5|3878.5|3877.5|3876.5|7379
1622617200000|2021-06-02 07:00:00|3916|3915.5|3912|3910|3916.5|3915.5|3911.5|3909.5|115993
1622617210000|2021-06-02 07:00:10|3911|3909.5|3908|3906|3912|3910|3908|3905|5971
1622617220000|2021-06-02 07:00:20|3909|3906.5|3910.5|3908.5|3910.5|3908.5|3907|3906|1002
1622617230000|2021-06-02 07:00:30|3909.5|3907.5|3911|3909|3911.5|3909|3909|3907|1788
1622617240000|2021-06-02 07:00:40|3911.5|3909.5|3911|3910|3912|3911|3911|3909|2165
1622617250000|2021-06-02 07:00:50|3910.5|3909.5|3910.5|3909.5|3912|3910|3910.5|3909|1884
1622617260000|2021-06-02 07:01:00|3911|3910|3915.5|3913|3915.5|3913|3911|3910|792
1622617270000|2021-06-02 07:01:10|3915|3913.5|3917|3915.5|3917|3915.5|3915|3913|768
1622617280000|2021-06-02 07:01:20|3916.5||3916.5||3917||3916.5||120
1622617290000|2021-06-02 07:01:30|3917|3916|3917|3915.5|3917|3916|3916|3915.5|679
1622617300000|2021-06-02 07:01:40|3916.5|3916|3918|3916.5|3918|3917|3916.5|3915|1987
1622617310000|2021-06-02 07:01:50|3917.5|3917|3917.5|3916.5|3918|3917|3916.5|3916|1455
1622617320000|2021-06-02 07:02:00|3917|3916|3914.5|3913.5|3917|3916|3914.5|3913.5|3260
1622617330000|2021-06-02 07:02:10|3914|3913|3915|3914|3915|3914|3914|3912.5|408
1622617340000|2021-06-02 07:02:20|3915.5|3914.5|3917.5|3916|3917.5|3916|3915.5|3914.5|1311
1622617350000|2021-06-02 07:02:30|3916|3915.5|3916|3915|3917.5|3915.5|3915.5|3914|4443
1622617360000|2021-06-02 07:02:40|3915.5|3915.5|3917|3916|3917|3916|3915.5|3915.5|1391
1622617370000|2021-06-02 07:02:50|3916.5|3915.5|3917|3915.5|3917|3915.5|3916|3915|80
1622617380000|2021-06-02 07:03:00|3916.5|3916|3916.5|3915|3917|3916|3916.5|3915|2455
1622617390000|2021-06-02 07:03:10|3917|3915.5|3917|3916|3917|3916|3917|3915.5|97
1622617400000|2021-06-02 07:03:20|3917.5|3916.5|3918|3916.5|3918|3917|3917.5|3916.5|1920
1622617410000|2021-06-02 07:03:30|3917.5|3917|3918|3917|3918|3917|3917.5|3916.5|1147
1622617420000|2021-06-02 07:03:40|3917.5|3916.5|3915.5|3914.5|3917.5|3917|3915.5|3913.5|3786
1622617430000|2021-06-02 07:03:50|3915|3913.5|3916.5|3915|3916.5|3915|3914.5|3913.5|459
1622617440000|2021-06-02 07:04:00|3917|3915.5|3914.5|3912.5|3917|3916|3914.5|3912|1552
1622617450000|2021-06-02 07:04:10|3914|3913|3914.5|3912|3914.5|3913|3913|3911.5|188
1622617460000|2021-06-02 07:04:20|3915|3912.5|3916|3915|3916|3915|3915|3912.5|369
1622617470000|2021-06-02 07:04:30|3915.5|3914.5|3915.5|3914.5|3916|3914.5|3915.5|3914.5|807
1622617480000|2021-06-02 07:04:40|3915|3914|3915.5|3914.5|3915.5|3914.5|3915|3914|1027
1622617490000|2021-06-02 07:04:50|3916|3915|3917.5|3916|3917.5|3916.5|3915.5|3914.5|4270
1622617500000|2021-06-02 07:05:00|3918|3916.5|3917.5|3915.5|3918|3916.5|3917|3915.5|1601
1622617510000|2021-06-02 07:05:10|3917|3916|3918|3916|3918|3916.5|3917|3916|159
1622617520000|2021-06-02 07:05:20|3918.5|3916.5|3919|3918|3919.5|3918|3917.5|3916.5|6603
1622617530000|2021-06-02 07:05:30|3918|3917.5|3919.5|3918.5|3919.5|3918.5|3918|3917.5|1373
1622617540000|2021-06-02 07:05:40|3919|3917.5|3919.5|3918|3919.5|3918|3919|3917.5|70
1622617550000|2021-06-02 07:05:50|3919|3918.5|3918|3917.5|3919.5|3918.5|3918|3917|826
1622617560000|2021-06-02 07:06:00|3919|3918|3916.5|3915.5|3919|3918|3916.5|3915.5|2543
1622617570000|2021-06-02 07:06:10|3916|3915|3916|3915|3916|3915.5|3914.5|3913|8152
1622617580000|2021-06-02 07:06:20|3915.5|3914.5|3916|3914.5|3916|3915|3915|3914.5|2020
1622617590000|2021-06-02 07:06:30|3915.5|3914|3916|3914.5|3916.5|3914.5|3915|3914|1303
1622617600000|2021-06-02 07:06:40|3916.5|3915|3915|3914|3917|3915.5|3915|3913.5|1418
1622617610000|2021-06-02 07:06:50|3914.5|3913.5|3915|3914|3915|3914|3914.5|3913.5|576
1622617620000|2021-06-02 07:07:00|3914.5|3913.5|3915.5|3914|3916|3914|3914|3912.5|593
1622617630000|2021-06-02 07:07:10|3915|3913.5|3917|3915|3917|3915|3914.5|3913.5|927
1622617640000|2021-06-02 07:07:20|3916.5|3915.5|3917.5|3916|3917.5|3916.5|3916.5|3915|471
1622617650000|2021-06-02 07:07:30||3916.5||3916||3916.5||3916|361
1622617660000|2021-06-02 07:07:40|3918|3916.5|3919.5|3919|3919.5|3919|3918|3916.5|4839
1622617670000|2021-06-02 07:07:50|3920|3919.5|3920.5|3919.5|3921|3920|3920|3919.5|16687
1622617680000|2021-06-02 07:08:00|3921|3920|3923|3922|3923|3922|3921|3920|635
1622617690000|2021-06-02 07:08:10|3923.5|3922.5|3924.5|3923|3924.5|3923|3923.5|3922.5|300
1622617700000|2021-06-02 07:08:20|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923|1525
1622617710000|2021-06-02 07:08:30|3924|3923|3921|3920.5|3924|3923.5|3921|3920.5|3281
1622617720000|2021-06-02 07:08:40|3920.5|3920|3920.5|3919.5|3920.5|3920|3920|3919|461
1622617730000|2021-06-02 07:08:50|3921|3920|3923|3922|3923|3922|3921|3920|676
1622617740000|2021-06-02 07:09:00|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922.5|318
1622617750000|2021-06-02 07:09:10||3923.5||3923.5||3923.5||3923|0
1622617760000|2021-06-02 07:09:20|3924.5|3924|3929|3927.5|3929|3928|3924.5|3924|2532
1622617770000|2021-06-02 07:09:30|3928.5|3927|3929|3928|3929|3928|3928|3927|1216
1622617780000|2021-06-02 07:09:40|3928.5|3927.5|3930|3928|3930|3928|3928.5|3927|1414
1622617790000|2021-06-02 07:09:50|3929|3928.5|3929.5|3928.5|3930|3929|3929|3928|1451
1622617800000|2021-06-02 07:10:00|3930|3929|3928.5|3927.5|3930|3929|3928.5|3927.5|1043
1622617810000|2021-06-02 07:10:10|3928|3927|3931.5|3930.5|3932|3931|3927.5|3926|11584
1622617820000|2021-06-02 07:10:20|3932|3930|3931|3930.5|3932|3931|3931|3929.5|285
1622617830000|2021-06-02 07:10:30|3930.5|3930|3931.5|3930.5|3933|3932|3930.5|3930|820
1622617840000|2021-06-02 07:10:40|3932.5|3931|3932.5|3931|3932.5|3931|3932|3931|123
1622617860000|2021-06-02 07:11:00|3933|3931.5|3932.5|3931.5|3933|3931.5|3931.5|3930.5|1619
1622617870000|2021-06-02 07:11:10|3932|3932|3932.5|3931.5|3932.5|3932|3931.5|3930.5|2547
1622617880000|2021-06-02 07:11:20|3932|3932|3932.5|3932|3932.5|3932|3932|3931.5|150
1622617890000|2021-06-02 07:11:30|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931|814
1622617900000|2021-06-02 07:11:40|||||||||50
1622617910000|2021-06-02 07:11:50|3933|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|267
1622617920000|2021-06-02 07:12:00|3934.5|3934|3934.5|3933.5|3937|3935|3934|3933|6616
1622617930000|2021-06-02 07:12:10|3934|3933|3933.5|3932.5|3935|3933.5|3933.5|3932|3229
1622617940000|2021-06-02 07:12:20|3934|3933|3934|3933.5|3935.5|3935|3933.5|3933|3024
1622617950000|2021-06-02 07:12:30|3933.5|3933|3933|3932|3933.5|3933.5|3933|3932|843
1622617960000|2021-06-02 07:12:40|3933.5|3932.5|3933|3931.5|3933.5|3933|3931|3930|2625
1622617970000|2021-06-02 07:12:50|3932.5|3931|3932|3930.5|3933|3931.5|3931|3930.5|5319
1622617980000|2021-06-02 07:13:00|3932.5|3931|3936.5|3935|3936.5|3935|3932.5|3931|3087
1622617990000|2021-06-02 07:13:10|3936|3935.5|3933.5|3933|3936.5|3935.5|3933.5|3933|4408
1622618000000|2021-06-02 07:13:20|3934|3933.5|3935|3933.5|3935|3934|3933.5|3933|890
1622618010000|2021-06-02 07:13:30|3934.5|3933|3932.5|3932|3935|3933.5|3932.5|3932|565
1622618020000|2021-06-02 07:13:40|3932|3931.5|3933.5|3932.5|3933.5|3932.5|3932|3931|1000
1622618030000|2021-06-02 07:13:50|3934|3933|3935.5|3934.5|3936|3935|3933.5|3933|2393
1622618040000|2021-06-02 07:14:00|3936|3935|3936|3935|3936.5|3935|3935|3934|2529
1622618050000|2021-06-02 07:14:10|3936.5|3935.5|3938|3936.5|3938|3937|3936|3935.5|3542
1622618060000|2021-06-02 07:14:20|3938.5|3937|3938.5|3937.5|3939|3938|3937.5|3937|4212
1622618070000|2021-06-02 07:14:30|3938|3937|3938|3937|3938|3937.5|3937.5|3936.5|1875
1622618080000|2021-06-02 07:14:40|3938.5|3937.5|3936.5|3936|3938.5|3937.5|3936.5|3936|3904
1622618090000|2021-06-02 07:14:50|3936|3935.5|3935|3934.5|3936|3935.5|3934.5|3933.5|995
1622618100000|2021-06-02 07:15:00|3935.5|3934|3935.5|3934.5|3936|3935|3935|3934|3800
1622618110000|2021-06-02 07:15:10|3935|3934|3934.5|3934|3935.5|3934|3934|3933.5|1574
1622618120000|2021-06-02 07:15:20|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3932|2340
1622618130000|2021-06-02 07:15:30|3933|3932.5|3933|3932.5|3933.5|3932.5|3933|3932|1696
1622618140000|2021-06-02 07:15:40|3933.5|3932|3932|3931|3933.5|3932|3932|3931|1103
1622618150000|2021-06-02 07:15:50|3932.5|3931.5|3931.5|3930.5|3932.5|3931.5|3931.5|3930|0
1622618160000|2021-06-02 07:16:00|3932|3931|3933.5|3932.5|3935|3934|3931.5|3931|5401
1622618170000|2021-06-02 07:16:10|3934|3933|3932.5|3931.5|3934|3933|3932.5|3931.5|3644
1622618180000|2021-06-02 07:16:20|3933|3932|3932|3931.5|3933.5|3932.5|3931.5|3930.5|4497
1622618190000|2021-06-02 07:16:30|3932.5|3932|3932.5|3931.5|3933|3932|3931.5|3930.5|3438
1622618200000|2021-06-02 07:16:40|3931.5|3931|3932|3931|3932|3931|3931.5|3931|954
1622618210000|2021-06-02 07:16:50|3932.5|3931.5|3932|3931.5|3933.5|3932.5|3932|3931.5|852
1622618220000|2021-06-02 07:17:00|3931.5|3931|3930|3929|3931.5|3931|3929.5|3928.5|1454
1622618230000|2021-06-02 07:17:10|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|100
1622618240000|2021-06-02 07:17:20|3928.5|3927.5|3927.5|3926.5|3929|3928|3927|3926|1195
1622618250000|2021-06-02 07:17:30|3926|3926|3926|3925.5|3927|3926.5|3925.5|3925|10376
1622618260000|2021-06-02 07:17:40|3926.5|3926|3927.5|3926.5|3928|3927|3926|3926|6823
1622618270000|2021-06-02 07:17:50|3927|3927|3929|3928|3929.5|3928.5|3927|3927|3658
1622618280000|2021-06-02 07:18:00|3929.5|3928.5|3928|3927|3930|3929|3927.5|3927|2556
1622618290000|2021-06-02 07:18:10|3927.5|3926.5|3927|3926|3927.5|3927|3926|3925.5|1729
1622618300000|2021-06-02 07:18:20|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926.5|3925.5|925
1622618310000|2021-06-02 07:18:30|3927|3926|3928.5|3927|3928.5|3927|3927|3926|668
1622618320000|2021-06-02 07:18:40|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927|764
1622618330000|2021-06-02 07:18:50|3927.5|3927|3928|3927|3928|3927.5|3927.5|3926.5|1563
1622618340000|2021-06-02 07:19:00|3927.5|3926.5|3927|3925.5|3927.5|3926.5|3927|3925.5|913
1622618350000|2021-06-02 07:19:10|3926.5|3925|3926.5|3926|3927|3926.5|3926|3925|310
1622618360000|2021-06-02 07:19:20|3927|3926.5|3926.5|3926|3927.5|3927|3926.5|3926|2058
1622618370000|2021-06-02 07:19:30|3926|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|142
1622618380000|2021-06-02 07:19:40|3927.5|3927|3927|3926|3928|3927|3926.5|3926|269
1622618390000|2021-06-02 07:19:50|3926.5|3925.5|3924|3923.5|3926.5|3925.5|3924|3923|1738
1622618400000|2021-06-02 07:20:00|3923.5|3923|3922.5|3921.5|3924|3923.5|3922.5|3921.5|1217
1622618410000|2021-06-02 07:20:10|3923|3922|3921.5|3920.5|3923|3922.5|3921|3920|4369
1622618420000|2021-06-02 07:20:20|3921|3921|3920|3919.5|3922|3921|3920|3919|723
1622618430000|2021-06-02 07:20:30|3920.5|3919|3919.5|3918.5|3921|3920|3918.5|3918|2468
1622618440000|2021-06-02 07:20:40|3919|3919|3919.5|3918.5|3919.5|3919|3918.5|3917.5|3543
1622618450000|2021-06-02 07:20:50|3920|3919|3920|3919|3920.5|3919.5|3919.5|3919|427
1622618460000|2021-06-02 07:21:00|3920.5|3920|3919.5|3918.5|3920.5|3920|3919|3918.5|2663
1622618470000|2021-06-02 07:21:10|3920|3919|3922|3921.5|3922.5|3921.5|3920|3919|1849
1622618480000|2021-06-02 07:21:20|3922.5|3921|3922|3921.5|3922.5|3921.5|3921.5|3920.5|663
1622618490000|2021-06-02 07:21:30|3922.5|3922|3924|3923|3924|3923.5|3922.5|3922|549
1622618500000|2021-06-02 07:21:40|3923.5|3922.5|3924|3923|3924|3923.5|3922.5|3922|1699
1622618510000|2021-06-02 07:21:50|3923.5|3922.5|3924|3923|3924|3923.5|3923.5|3922.5|17
1622618520000|2021-06-02 07:22:00|3923.5|3922.5|3924|3923|3924.5|3923.5|3923.5|3922.5|1699
1622618530000|2021-06-02 07:22:10|3923.5|3923.5|3926|3925|3926|3925|3923.5|3923.5|949
1622618540000|2021-06-02 07:22:20|3926.5|3925.5|3926.5|3925.5|3927|3926.5|3926|3925.5|923
1622618550000|2021-06-02 07:22:30|3926|3925|3925.5|3925|3926|3925.5|3925.5|3925|2081
1622618560000|2021-06-02 07:22:40|3926|3925.5|3926.5|3926|3927|3926|3926|3925.5|412
1622618570000|2021-06-02 07:22:50|3927|3926.5|3928.5|3928|3929|3928|3927|3926.5|1424
1622618580000|2021-06-02 07:23:00|3928|3927.5|3928|3927|3929|3928|3927.5|3927|4285
1622618590000|2021-06-02 07:23:10|3927.5|3927.5|3929|3928|3929.5|3928.5|3927.5|3927|1789
1622618600000|2021-06-02 07:23:20|3928.5||3929||3929||3928.5||0
1622618610000|2021-06-02 07:23:30|3928.5|3927.5|3929|3928|3929|3928|3927.5|3927|1988
1622618620000|2021-06-02 07:23:40|3928.5|3928.5|3931|3930|3931|3930.5|3928.5|3928|5352
1622618630000|2021-06-02 07:23:50|3930.5|3930.5|3930.5|3929.5|3931|3930.5|3930|3929.5|1220
1622618640000|2021-06-02 07:24:00|3931|3930|3929.5|3929|3931|3930.5|3929.5|3928.5|3259
1622618650000|2021-06-02 07:24:10|3930|3929.5|3929.5|3928.5|3930|3929.5|3929.5|3928.5|491
1622618660000|2021-06-02 07:24:20|3930|3929|3929.5|3928.5|3930|3929.5|3929|3928.5|1224
1622618670000|2021-06-02 07:24:30|3929|3928|3929|3928|3929|3928|3928|3927|759
1622618680000|2021-06-02 07:24:40|3928.5|3927.5|3928.5|3927.5|3929|3928.5|3928|3927.5|4631
1622618690000|2021-06-02 07:24:50|3928|3927|3926.5|3925.5|3928|3927|3926|3925.5|3052
1622618700000|2021-06-02 07:25:00|3926|3925|3926|3925|3926.5|3925.5|3924.5|3923.5|2388
1622618710000|2021-06-02 07:25:10|3925.5|3924.5|3924|3923.5|3925.5|3924.5|3924|3923|791
1622618720000|2021-06-02 07:25:20|3923.5|3923|3924|3923|3924.5|3923.5|3923|3922.5|1165
1622618730000|2021-06-02 07:25:30|3924.5||3924||3924.5||3923.5||12
1622618740000|2021-06-02 07:25:40|3923.5||3924||3924||3923.5||0
1622618750000|2021-06-02 07:25:50|3923.5|3922.5|3923|3922.5|3924|3923|3923|3922|1422
1622618760000|2021-06-02 07:26:00|3922.5|3922|3922|3921.5|3923.5|3922.5|3921.5|3921|545
1622618770000|2021-06-02 07:26:10|3921.5|3921|3919|3918.5|3921.5|3921|3918.5|3918|4928
1622618780000|2021-06-02 07:26:20|3918.5|3918|3920|3919|3920|3919|3918|3917.5|5809
1622618790000|2021-06-02 07:26:30|3920.5|3919.5|3921|3920|3921.5|3921|3920.5|3919.5|2122
1622618800000|2021-06-02 07:26:40|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919|3090
1622618810000|2021-06-02 07:26:50|3920.5|3920|3921.5|3921|3922|3921.5|3920.5|3920|2384
1622618820000|2021-06-02 07:27:00|3922|3921.5|3921.5|3920.5|3922.5|3921.5|3921|3920.5|959
1622618840000|2021-06-02 07:27:20|3921|3920|3922.5|3921.5|3922.5|3921.5|3920.5|3920|2997
1622618850000|2021-06-02 07:27:30|3922|3921|3920|3919.5|3922|3921|3920|3919|2013
1622618860000|2021-06-02 07:27:40|3920.5|3920|3922|3921.5|3922|3921.5|3920|3919.5|1039
1622618870000|2021-06-02 07:27:50|3922.5|3922|3922.5|3922|3924|3923|3921|3920.5|2230
1622618880000|2021-06-02 07:28:00|3922|3921.5|3920.5|3920|3922|3921.5|3920|3919|2622
1622618890000|2021-06-02 07:28:10|3921|3919.5|3921|3920|3921.5|3921|3920|3919|1594
1622618900000|2021-06-02 07:28:20|3920.5|3920.5|3920.5|3919.5|3921|3920.5|3920.5|3919.5|302
1622618910000|2021-06-02 07:28:30|3920|3919|3920|3919|3921|3920.5|3919.5|3918.5|4781
1622618920000|2021-06-02 07:28:40|3919.5|3919.5|3920|3919.5|3920|3919.5|3919|3918|1645
1622618930000|2021-06-02 07:28:50|3921|3920|3921.5|3921|3922|3921.5|3920.5|3920|6132
1622618940000|2021-06-02 07:29:00|3922|3921.5|3922.5|3921.5|3923|3922.5|3921|3920.5|3603
1622618950000|2021-06-02 07:29:10|3922|3921|3922|3921.5|3922|3921.5|3921.5|3921|1231
1622618960000|2021-06-02 07:29:20|3922.5|3922|3922.5|3922|3922.5|3922|3921.5|3921|7110
1622618970000|2021-06-02 07:29:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1598
1622618980000|2021-06-02 07:29:40|3924|3923.5|3923.5|3923|3924.5|3924|3923.5|3922.5|843
1622618990000|2021-06-02 07:29:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|79
1622619000000|2021-06-02 07:30:00|3923.5|3923|3925|3924.5|3925.5|3924.5|3923.5|3923|4156
1622619010000|2021-06-02 07:30:10|3924.5|3924|3923|3922.5|3924.5|3924|3923|3922.5|1969
1622619020000|2021-06-02 07:30:20|3923.5|3923|3923|3922|3923.5|3923|3922|3921.5|1314
1622619030000|2021-06-02 07:30:30|3923.5|3922.5|3922.5|3922|3924|3923|3922.5|3922|893
1622619040000|2021-06-02 07:30:40|||||||||77
1622619050000|2021-06-02 07:30:50|3922|3921.5|3921|3920|3922.5|3922|3920.5|3919.5|1917
1622619060000|2021-06-02 07:31:00|3920.5|3919.5|3919.5|3918.5|3921|3919.5|3919|3918|250
1622619070000|2021-06-02 07:31:10|3920|3919|3920|3919|3920|3919.5|3919.5|3919|150
1622619080000|2021-06-02 07:31:20|3919.5|3918.5|3919.5|3919|3920|3919|3919|3918.5|1126
1622619090000|2021-06-02 07:31:30|3919|3918.5|3922|3921|3922|3921|3919|3918.5|2206
1622619100000|2021-06-02 07:31:40|3921.5|3920.5|3922|3921.5|3922|3921.5|3921.5|3920.5|0
1622619110000|2021-06-02 07:31:50|3922.5|3921|3923|3922|3923|3922|3922|3921|755
1622619120000|2021-06-02 07:32:00|3923.5|3922.5|3925.5|3925|3925.5|3925|3923.5|3922.5|3283
1622619130000|2021-06-02 07:32:10|3926|3924.5|3927.5|3927|3928|3927|3926|3924.5|3106
1622619140000|2021-06-02 07:32:20|3928|3927.5|3926.5|3925.5|3928.5|3927.5|3926.5|3925.5|519
1622619160000|2021-06-02 07:32:40||3926||3926||3926||3925.5|400
1622619170000|2021-06-02 07:32:50|3927|3926.5|3928|3927|3928.5|3927.5|3927|3926.5|1626
1622619180000|2021-06-02 07:33:00|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|798
1622619190000|2021-06-02 07:33:10|3929|3927.5|3930|3929.5|3930|3929.5|3928.5|3927.5|3043
1622619200000|2021-06-02 07:33:20|3929.5|3929|3928|3927.5|3930|3929|3928|3927.5|824
1622619210000|2021-06-02 07:33:30|||||||||100
1622619220000|2021-06-02 07:33:40|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3926.5|627
1622619230000|2021-06-02 07:33:50|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3926.5|283
1622619240000|2021-06-02 07:34:00|3928|3927.5|3928|3927|3928|3927.5|3928|3927|150
1622619250000|2021-06-02 07:34:10|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|240
1622619260000|2021-06-02 07:34:20|3928.5|3927|3930|3929|3930|3929.5|3928.5|3927|3378
1622619270000|2021-06-02 07:34:30|3930.5|3929.5|3932|3931|3932|3931|3930.5|3929.5|4537
1622619280000|2021-06-02 07:34:40|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931|3930|2588
1622619290000|2021-06-02 07:34:50|3931|3931|3931|3930|3931.5|3931|3930.5|3930|1346
1622619300000|2021-06-02 07:35:00|3930.5|3929.5|3930|3929|3931|3930.5|3929.5|3929|2572
1622619310000|2021-06-02 07:35:10|3930.5|3929.5|3930.5|3930|3931|3930|3930.5|3929.5|444
1622619320000|2021-06-02 07:35:20|3930|3929.5|3930.5|3930|3931|3930.5|3930|3929.5|1101
1622619330000|2021-06-02 07:35:30|3930|3929.5|3930|3929|3930|3929.5|3929.5|3929|848
1622619340000|2021-06-02 07:35:40||3929.5||3929.5||3929.5||3929.5|0
1622619350000|2021-06-02 07:35:50|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|904
1622619360000|2021-06-02 07:36:00|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|709
1622619370000|2021-06-02 07:36:10|3931.5|3930|3931.5|3931|3932|3931|3931.5|3930|482
1622619380000|2021-06-02 07:36:20|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|140
1622619390000|2021-06-02 07:36:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|222
1622619410000|2021-06-02 07:36:50|3931.5|3931|3933|3932|3933|3932|3931.5|3931|896
1622619420000|2021-06-02 07:37:00|3933.5|3932.5|3934|3933.5|3934|3933.5|3933|3932.5|78
1622619430000|2021-06-02 07:37:10|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|699
1622619440000|2021-06-02 07:37:20|3934.5|3934|3934.5|3934|3934.5|3934|3934|3933.5|166
1622619450000|2021-06-02 07:37:30|3935|3934.5|3935.5|3935|3935.5|3935|3934.5|3934|1984
1622619460000|2021-06-02 07:37:40|3936|3935.5|3937|3936.5|3937|3936.5|3936|3935.5|1400
1622619470000|2021-06-02 07:37:50|3936.5|3936|3938|3937.5|3938|3937.5|3936.5|3936|1570
1622619480000|2021-06-02 07:38:00|3937.5|3937|3936.5|3935.5|3937.5|3937|3936|3935|1306
1622619490000|2021-06-02 07:38:10|3936|3935|3936|3935.5|3936|3935.5|3935.5|3934.5|1021
1622619500000|2021-06-02 07:38:20|3936.5|3936|3937|3936.5|3937|3936.5|3936|3935.5|3765
1622619510000|2021-06-02 07:38:30|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|752
1622619520000|2021-06-02 07:38:40|3937.5|3937|3938|3937.5|3938.5|3938|3937.5|3937|3822
1622619530000|2021-06-02 07:38:50|3938.5|3937|3936|3935.5|3938.5|3937.5|3936|3935.5|5632
1622619540000|2021-06-02 07:39:00|3936.5|3935|3938|3937|3938|3937.5|3936|3935|2201
1622619550000|2021-06-02 07:39:10|3938.5|3937.5|3937|3936.5|3938.5|3938|3936.5|3936|1487
1622619560000|2021-06-02 07:39:20|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|132
1622619570000|2021-06-02 07:39:30|3938.5|3938|3938.5|3938|3939|3938.5|3938|3937.5|1277
1622619580000|2021-06-02 07:39:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|1536
1622619590000|2021-06-02 07:39:50|3939.5|3939|3938.5|3937.5|3939.5|3939|3938|3937.5|4494
1622619600000|2021-06-02 07:40:00|3938|3938|3939|3938|3939|3938|3938|3938|2763
1622619610000|2021-06-02 07:40:10|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|1321
1622619620000|2021-06-02 07:40:20|3938|3937|3936|3935.5|3938|3937|3936|3935|1457
1622619630000|2021-06-02 07:40:30|3936.5|3936|3938|3937.5|3938|3937.5|3936|3935.5|2313
1622619640000|2021-06-02 07:40:40|3938.5|3938|3938|3937|3938.5|3938|3937|3936.5|5416
1622619650000|2021-06-02 07:40:50|3938.5|3937.5|3938.5|3938|3939.5|3939|3938|3937|1310
1622619660000|2021-06-02 07:41:00|3938|3937.5|3937|3936|3938|3937.5|3937|3936|3727
1622619670000|2021-06-02 07:41:10|3937.5|3936.5|3938|3937.5|3938|3937.5|3937.5|3936.5|805
1622619680000|2021-06-02 07:41:20|3938.5|3938|3938.5|3938|3939|3938|3938.5|3937.5|761
1622619690000|2021-06-02 07:41:30|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|776
1622619700000|2021-06-02 07:41:40|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|1487
1622619710000|2021-06-02 07:41:50|||||||||30
1622619720000|2021-06-02 07:42:00|3939|3938.5|3938|3937|3939|3938.5|3937.5|3936.5|3122
1622619730000|2021-06-02 07:42:10|3938.5|3937.5|3939|3938.5|3939|3938.5|3938|3937|0
1622619740000|2021-06-02 07:42:20|3939.5|3939|3938.5|3937.5|3940|3939.5|3938|3937.5|5239
1622619750000|2021-06-02 07:42:30|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|1757
1622619760000|2021-06-02 07:42:40|3936.5|3936|3937|3936|3937|3936.5|3936.5|3935.5|329
1622619770000|2021-06-02 07:42:50|3936.5||3936.5||3936.5||3936.5||5
1622619780000|2021-06-02 07:43:00|3937|3936.5|3937|3936|3937|3936.5|3936.5|3936|272
1622619790000|2021-06-02 07:43:10|3936.5|3935.5|3936|3935.5|3936.5|3936|3935.5|3934.5|1501
1622619800000|2021-06-02 07:43:20|3936.5|3936|3938|3937.5|3938|3937.5|3936.5|3935.5|1450
1622619810000|2021-06-02 07:43:30|||||||||250
1622619820000|2021-06-02 07:43:40|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|992
1622619830000|2021-06-02 07:43:50|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|109
1622619840000|2021-06-02 07:44:00|3937.5|3937|3937|3936|3937.5|3937|3937|3936|655
1622619850000|2021-06-02 07:44:10||3936.5||3936.5||3936.5||3936.5|0
1622619860000|2021-06-02 07:44:20|3937.5|3937|3938.5|3938|3939|3938|3937.5|3937|425
1622619870000|2021-06-02 07:44:30|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938|823
1622619880000|2021-06-02 07:44:40|3939.5|3939|3939.5|3939|3940|3939|3939.5|3938.5|100
1622619900000|2021-06-02 07:45:00|3939|3938.5|3937.5|3937|3939.5|3939|3937.5|3937|2581
1622619910000|2021-06-02 07:45:10|3938|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|1056
1622619920000|2021-06-02 07:45:20|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|228
1622619940000|2021-06-02 07:45:40|3937.5|3937|3939|3938.5|3939.5|3939|3937.5|3937|9894
1622619950000|2021-06-02 07:45:50|3939.5|3939|3939.5|3939|3940|3939|3939|3938.5|2678
1622619960000|2021-06-02 07:46:00|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939|4047
1622619970000|2021-06-02 07:46:10|3941|3940.5|3941|3940.5|3941|3940.5|3940.5|3940|350
1622619980000|2021-06-02 07:46:20|3940.5|3940|3940|3939.5|3941|3940.5|3940|3939.5|2150
1622619990000|2021-06-02 07:46:30|3939.5|3939|3940|3939.5|3940.5|3940|3939.5|3938.5|2872
1622620000000|2021-06-02 07:46:40|3939.5|3939|3939|3938.5|3939.5|3939|3938.5|3938|1622
1622620010000|2021-06-02 07:46:50|3939.5|3939|3939.5|3939|3940|3939.5|3939.5|3939|5508
1622620020000|2021-06-02 07:47:00|3940|3939.5|3941|3940.5|3941|3940.5|3939.5|3939.5|1675
1622620030000|2021-06-02 07:47:10|3941.5|3941|3941.5|3941|3942|3941|3941.5|3941|609
1622620040000|2021-06-02 07:47:20|3942|3940.5|3941.5|3941|3942|3941|3941|3940|1412
1622620050000|2021-06-02 07:47:30|3941|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|235
1622620070000|2021-06-02 07:47:50|3942|3941.5|3942|3941.5|3943.5|3942.5|3941.5|3941|11634
1622620080000|2021-06-02 07:48:00|3942.5|3942|3940.5|3940|3942.5|3942|3940.5|3940|1995
1622620090000|2021-06-02 07:48:10|3941|3939.5|3941|3940|3941|3940.5|3940|3939.5|794
1622620100000|2021-06-02 07:48:20|3940.5|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|642
1622620110000|2021-06-02 07:48:30|3940|3939.5|3939.5|3939|3940.5|3940|3939.5|3939|1692
1622620120000|2021-06-02 07:48:40|3940|3938.5|3939.5|3938.5|3940|3938.5|3938.5|3938|653
1622620130000|2021-06-02 07:48:50|3940|3939|3940.5|3940|3940.5|3940|3940|3939|619
1622620140000|2021-06-02 07:49:00|3940|3939.5|3940.5|3939.5|3941|3940.5|3940|3939.5|761
1622620150000|2021-06-02 07:49:10|3941|3940|3941|3940.5|3941|3940.5|3941|3940|20
1622620160000|2021-06-02 07:49:20|3940.5|3940|3941|3940|3941|3940|3940.5|3940|1859
1622620170000|2021-06-02 07:49:30|3940.5|3940.5|3941|3940.5|3941.5|3940.5|3940.5|3940.5|131
1622620180000|2021-06-02 07:49:40|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3939.5|146
1622620190000|2021-06-02 07:49:50|3940.5|3940|3941.5|3941|3941.5|3941|3940.5|3940|1544
1622620200000|2021-06-02 07:50:00|3941|3940.5|3942.5|3942|3943|3942.5|3941|3940.5|8269
1622620210000|2021-06-02 07:50:10|3943|3941.5|3943|3942|3943|3942.5|3942.5|3941.5|1309
1622620220000|2021-06-02 07:50:20|3942.5|3941.5|3944|3943|3944|3943|3942|3941.5|3214
1622620230000|2021-06-02 07:50:30|3943.5|3943.5|3944|3943.5|3944.5|3943.5|3943.5|3943|1934
1622620240000|2021-06-02 07:50:40|3944.5|3944|3943.5|3943|3944.5|3944|3943.5|3942.5|2628
1622620250000|2021-06-02 07:50:50|3943|3942.5|3942|3941|3943.5|3942.5|3941.5|3941|1884
1622620260000|2021-06-02 07:51:00|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941|0
1622620270000|2021-06-02 07:51:10|3942|3942|3943|3942|3943|3942.5|3942|3942|258
1622620280000|2021-06-02 07:51:20|3942.5||3942.5||3942.5||3942.5||0
1622620300000|2021-06-02 07:51:40|3942|3941.5|3943|3942.5|3943|3942.5|3942|3941.5|1684
1622620310000|2021-06-02 07:51:50|3943.5|3943|3947|3946.5|3947|3946.5|3943|3942.5|9020
1622620320000|2021-06-02 07:52:00|||||||||730
1622620330000|2021-06-02 07:52:10|3947.5|3947|3948|3947|3948|3947|3947.5|3947|234
1622620340000|2021-06-02 07:52:20|3948.5|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|1548
1622620350000|2021-06-02 07:52:30|3948|3947.5|3949.5|3949|3949.5|3949|3948|3947.5|179
1622620360000|2021-06-02 07:52:40|3949|3948.5|3950|3949.5|3950|3949.5|3949|3948.5|7469
1622620370000|2021-06-02 07:52:50|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3948.5|4537
1622620380000|2021-06-02 07:53:00|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|1807
1622620390000|2021-06-02 07:53:10|3949|3948.5|3949|3948.5|3949.5|3949|3948.5|3948|4123
1622620400000|2021-06-02 07:53:20|3949.5|3949|3949.5|3949|3950|3949.5|3949.5|3949|4600
1622620410000|2021-06-02 07:53:30|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|5885
1622620420000|2021-06-02 07:53:40|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|783
1622620430000|2021-06-02 07:53:50|3950|3949|3950|3949.5|3950.5|3950|3950|3948.5|3455
1622620440000|2021-06-02 07:54:00|3950.5|3950|3952.5|3952|3952.5|3952|3950.5|3950|5212
1622620450000|2021-06-02 07:54:10|3952|3951.5|3952|3951.5|3952.5|3952|3951|3950.5|6626
1622620460000|2021-06-02 07:54:20|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|519
1622620470000|2021-06-02 07:54:30|3953.5|3952|3953|3952|3954|3953.5|3953|3952|5676
1622620480000|2021-06-02 07:54:40|3953.5|3952.5|3952.5|3952|3953.5|3953|3952.5|3952|1118
1622620490000|2021-06-02 07:54:50|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|355
1622620500000|2021-06-02 07:55:00|3953.5|3953|3952.5|3952|3953.5|3953|3952.5|3952|1093
1622620510000|2021-06-02 07:55:10|3952|3951.5|3952|3951.5|3952|3951.5|3951|3950.5|3234
1622620520000|2021-06-02 07:55:20|3951.5|3951|3951.5|3951|3952|3951.5|3951.5|3951|414
1622620530000|2021-06-02 07:55:30|3952|3951.5|3952|3951|3952|3951.5|3951.5|3951|602
1622620540000|2021-06-02 07:55:40|3951.5|3950.5|3949.5|3949|3951.5|3950.5|3948.5|3948|17065
1622620550000|2021-06-02 07:55:50|3950|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|1481
1622620560000|2021-06-02 07:56:00|3950.5|3950|3950|3949.5|3950.5|3950|3949.5|3949|915
1622620570000|2021-06-02 07:56:10|3950.5|3950|3951|3950|3951|3950|3949.5|3949|929
1622620580000|2021-06-02 07:56:20|3950.5|3950.5|3950.5|3950|3950.5|3950.5|3950|3949.5|279
1622620590000|2021-06-02 07:56:30|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3948.5|1484
1622620600000|2021-06-02 07:56:40|3949|3948.5|3949.5|3949|3950.5|3949.5|3949|3948.5|4169
1622620610000|2021-06-02 07:56:50|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|501
1622620620000|2021-06-02 07:57:00|3949|3948.5|3948|3947|3949|3948.5|3947.5|3947|844
1622620630000|2021-06-02 07:57:10||3947.5||3947.5||3947.5||3947|0
1622620640000|2021-06-02 07:57:20|3948.5|3948|3948.5|3948|3948.5|3948|3948|3947|1551
1622620650000|2021-06-02 07:57:30|3949|3948.5|3950|3949.5|3950|3949.5|3949|3948.5|2700
1622620660000|2021-06-02 07:57:40|3949.5|3949|3949.5|3948.5|3949.5|3949.5|3948.5|3948|2373
1622620670000|2021-06-02 07:57:50|3949|3949|3949.5|3949|3949.5|3949|3949|3948.5|1002
1622620680000|2021-06-02 07:58:00|3950|3949.5|3951|3950|3952|3951|3950|3949.5|2599
1622620690000|2021-06-02 07:58:10|3950.5|3950.5|3953|3952|3953|3952.5|3950.5|3950.5|6417
1622620700000|2021-06-02 07:58:20|3953.5|3952.5|3956.5|3956|3957|3956|3953|3952.5|4185
1622620710000|2021-06-02 07:58:30|3956|3955.5|3956|3954.5|3956|3955.5|3956|3954.5|1742
1622620720000|2021-06-02 07:58:40|3955.5|3955.5|3955|3954.5|3956|3955.5|3955|3954.5|4966
1622620730000|2021-06-02 07:58:50|3954.5|3954|3954|3953.5|3955|3954|3954|3953.5|535
1622620740000|2021-06-02 07:59:00|3953.5|3953|3952|3951.5|3953.5|3953|3952|3951.5|2899
1622620750000|2021-06-02 07:59:10|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|1537
1622620760000|2021-06-02 07:59:20|3952|3951.5|3949.5|3948.5|3952|3951.5|3949.5|3948.5|802
1622620770000|2021-06-02 07:59:30|3950|3949|3949.5|3948.5|3950|3949|3949|3948|132
1622620780000|2021-06-02 07:59:40|3949|3948|3948.5|3947|3949|3948|3948.5|3947|0
1622620790000|2021-06-02 07:59:50|3948|3947.5|3947.5|3946.5|3948.5|3947.5|3947.5|3946.5|0
1622620800000|2021-06-02 08:00:00|3947|3946|3947.5|3946.5|3948.5|3947.5|3947|3946|239
1622620810000|2021-06-02 08:00:10|3948|3947|3948|3947|3948.5|3947.5|3948|3946.5|0
1622620820000|2021-06-02 08:00:20|3947.5|3947.5|3948.5|3948|3948.5|3948|3947.5|3947.5|189
1622620830000|2021-06-02 08:00:30|3949|3948.5|3949|3948|3949.5|3948.5|3948.5|3948|377
1622620840000|2021-06-02 08:00:40|3949.5|3948.5|3951|3950|3951|3950|3949.5|3948|214
1622620850000|2021-06-02 08:00:50|3950.5|3949.5|3950.5|3950|3951|3950|3950.5|3949.5|315
1622620860000|2021-06-02 08:01:00|3951|3950.5|3949.5|3948.5|3951|3950.5|3949.5|3948.5|989
1622620870000|2021-06-02 08:01:10|3949|3949|3949.5|3949|3949.5|3949|3949|3949|230
1622620880000|2021-06-02 08:01:20|3949|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|382
1622620890000|2021-06-02 08:01:30|3949.5|3949|3949.5|3949|3949.5|3949|3949|3949|50
1622620900000|2021-06-02 08:01:40|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|62
1622620910000|2021-06-02 08:01:50|3950.5|3950|3950.5|3950|3951.5|3951|3950.5|3950|1969
1622620920000|2021-06-02 08:02:00|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|313
1622620930000|2021-06-02 08:02:10|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951|1371
1622620940000|2021-06-02 08:02:20|3952.5|3951|3951.5|3951|3952.5|3951|3951.5|3951|1173
1622620950000|2021-06-02 08:02:30|3951|3950.5|3950.5|3949.5|3951|3950.5|3950.5|3949|667
1622620960000|2021-06-02 08:02:40|3950|3950|3950|3949.5|3950.5|3950|3950|3949|3211
1622620970000|2021-06-02 08:02:50|3949.5|3949|3948.5|3948|3949.5|3949|3948.5|3947.5|268
1622620980000|2021-06-02 08:03:00|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3946.5|209
1622620990000|2021-06-02 08:03:10|3948|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|336
1622621000000|2021-06-02 08:03:20|3947.5|3947|3947|3946.5|3947.5|3947|3946.5|3946|2621
1622621010000|2021-06-02 08:03:30|3947.5||3947||3947.5||3947||225
1622621020000|2021-06-02 08:03:40|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945|232
1622621030000|2021-06-02 08:03:50|3945.5|3945|3948|3947|3948|3947|3945.5|3945|1816
1622621040000|2021-06-02 08:04:00|3948.5|3947.5|3948.5|3947.5|3949|3948|3947|3946.5|855
1622621050000|2021-06-02 08:04:10|3949|3948|3948|3947|3949|3948|3947.5|3946.5|640
1622621060000|2021-06-02 08:04:20|3947.5|3946.5|3947|3946.5|3948|3947|3947|3946.5|100
1622621070000|2021-06-02 08:04:30|3946.5|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|386
1622621080000|2021-06-02 08:04:40|3947|3946|3946.5|3946|3947|3946.5|3946.5|3946|210
1622621090000|2021-06-02 08:04:50|3946|3945.5|3947|3946.5|3947|3946.5|3946|3945|1262
1622621100000|2021-06-02 08:05:00|3946.5|3946|3947|3946|3947.5|3947|3946|3945.5|2407
1622621110000|2021-06-02 08:05:10|3946.5|3945.5|3946.5|3946|3947|3946|3946|3945.5|250
1622621120000|2021-06-02 08:05:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|64
1622621130000|2021-06-02 08:05:30|3947.5|3946|3947|3946.5|3947.5|3946.5|3946.5|3945.5|4375
1622621140000|2021-06-02 08:05:40|3946.5|3946|3947|3946|3947|3946.5|3946.5|3946|609
1622621150000|2021-06-02 08:05:50|3946.5|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|0
1622621160000|2021-06-02 08:06:00|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|400
1622621170000|2021-06-02 08:06:10|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946|30
1622621180000|2021-06-02 08:06:20|3947.5|3947|3949|3948.5|3949|3948.5|3947|3947|17486
1622621200000|2021-06-02 08:06:40|3949.5||3949||3949.5||3949||456
1622621210000|2021-06-02 08:06:50|3949.5|3949|3950|3949.5|3950.5|3950|3949.5|3949|1783
1622621220000|2021-06-02 08:07:00|3949.5|3949|3949.5|3949|3950|3949.5|3949.5|3949|854
1622621230000|2021-06-02 08:07:10|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|332
1622621240000|2021-06-02 08:07:20|3949.5|3949|3951.5|3951|3951.5|3951|3949.5|3949|911
1622621250000|2021-06-02 08:07:30|3951|3950.5|3951.5|3951|3952|3951|3951|3950.5|1077
1622621260000|2021-06-02 08:07:40|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|1442
1622621270000|2021-06-02 08:07:50|3952|3951|3951.5|3950.5|3952|3951.5|3951.5|3950.5|194
1622621280000|2021-06-02 08:08:00|3951|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|450
1622621290000|2021-06-02 08:08:10|3951|3950|3951.5|3951|3951.5|3951|3950.5|3950|1276
1622621300000|2021-06-02 08:08:20|3951|3950.5|3952|3951|3952|3951|3951|3950.5|3153
1622621310000|2021-06-02 08:08:30|3952.5|3951.5|3952.5|3952|3952.5|3952|3952.5|3951.5|1853
1622621320000|2021-06-02 08:08:40|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|478
1622621330000|2021-06-02 08:08:50|3952.5|3952|3953|3952.5|3953|3952.5|3952|3951.5|2231
1622621340000|2021-06-02 08:09:00|||||||||180
1622621350000|2021-06-02 08:09:10|3952.5|3952|3953.5|3953|3954|3953.5|3952.5|3952|824
1622621360000|2021-06-02 08:09:20|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|2925
1622621370000|2021-06-02 08:09:30|3954||3953.5||3954||3953.5||4860
1622621380000|2021-06-02 08:09:40|3954|3953.5|3954|3953.5|3954|3953.5|3953.5|3953.5|2758
1622621400000|2021-06-02 08:10:00|3954.5|3954|3954.5|3954|3955|3954.5|3954.5|3954|4357
1622621410000|2021-06-02 08:10:10|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954|170
1622621420000|2021-06-02 08:10:20|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|838
1622621430000|2021-06-02 08:10:30|3956||3955.5||3956||3955.5||1890
1622621450000|2021-06-02 08:10:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|954
1622621460000|2021-06-02 08:11:00|3955.5|3955|3956|3955|3956|3955|3955.5|3955|947
1622621470000|2021-06-02 08:11:10|3955.5|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|274
1622621490000|2021-06-02 08:11:30|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|605
1622621500000|2021-06-02 08:11:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|0
1622621510000|2021-06-02 08:11:50|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|185
1622621520000|2021-06-02 08:12:00||3956.5||3956.5||3956.5||3956.5|0
1622621530000|2021-06-02 08:12:10|||||||||121
1622621540000|2021-06-02 08:12:20|||||||||54
1622621550000|2021-06-02 08:12:30|3956.5|3956|3956|3955.5|3957|3956.5|3955.5|3955|2363
1622621560000|2021-06-02 08:12:40|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|0
1622621570000|2021-06-02 08:12:50|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|1909
1622621580000|2021-06-02 08:13:00|3956|3955.5|3956|3955.5|3957|3956|3955.5|3955|844
1622621600000|2021-06-02 08:13:20|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|611
1622621610000|2021-06-02 08:13:30|3956||3956||3956||3956||0
1622621620000|2021-06-02 08:13:40|3956.5|3955.5|3957|3956|3957|3956|3954.5|3954|6685
1622621630000|2021-06-02 08:13:50|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|862
1622621650000|2021-06-02 08:14:10|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|50
1622621660000|2021-06-02 08:14:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|12
1622621670000|2021-06-02 08:14:30|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956|197
1622621680000|2021-06-02 08:14:40|3956.5|3956|3958|3957.5|3958|3957.5|3956.5|3956|943
1622621700000|2021-06-02 08:15:00|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957.5|1591
1622621710000|2021-06-02 08:15:10|3959|3958.5|3958.5|3958|3959|3958.5|3958|3957.5|6281
1622621720000|2021-06-02 08:15:20|3959|3958.5|3958|3957.5|3959|3958.5|3957.5|3956.5|3251
1622621730000|2021-06-02 08:15:30|3958.5|3958|3959.5|3959|3960|3959|3958.5|3958|1419
1622621740000|2021-06-02 08:15:40|3960|3958.5|3961.5|3961|3961.5|3961|3959|3958.5|6242
1622621750000|2021-06-02 08:15:50|3961|3960.5|3963.5|3963|3963.5|3963|3961|3960.5|4608
1622621760000|2021-06-02 08:16:00|3964|3962.5|3963.5|3962.5|3964|3963.5|3963.5|3962.5|1049
1622621770000|2021-06-02 08:16:10|3963|3962|3960|3959.5|3963|3962|3960|3959.5|5350
1622621780000|2021-06-02 08:16:20|3959.5|3959|3959|3958.5|3960|3959|3959|3958.5|2541
1622621790000|2021-06-02 08:16:30|3958.5|3957.5|3957|3956|3958.5|3957.5|3956.5|3955.5|4199
1622621800000|2021-06-02 08:16:40|||||||||12
1622621810000|2021-06-02 08:16:50|3956.5||3956.5||3956.5||3956.5||100
1622621820000|2021-06-02 08:17:00|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|421
1622621830000|2021-06-02 08:17:10|3956.5|3956.5|3958|3957|3958|3957|3956.5|3956|720
1622621840000|2021-06-02 08:17:20||3957.5||3957.5||3957.5||3957.5|0
1622621850000|2021-06-02 08:17:30|3958.5|3958|3957.5|3956.5|3958.5|3958|3957.5|3956.5|2316
1622621860000|2021-06-02 08:17:40|3957||3957||3957||3957||234
1622621870000|2021-06-02 08:17:50|3956.5|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|1436
1622621880000|2021-06-02 08:18:00|3956|3956|3956|3955.5|3956|3956|3956|3955.5|94
1622621890000|2021-06-02 08:18:10|||||||||649
1622621900000|2021-06-02 08:18:20|3955.5|3955|3955.5|3955|3956|3955.5|3955.5|3955|1832
1622621910000|2021-06-02 08:18:30|3955|3954.5|3955|3954.5|3955.5|3955|3954.5|3954|2139
1622621920000|2021-06-02 08:18:40|3955.5|3955|3954.5|3953.5|3955.5|3955|3953.5|3953|1709
1622621930000|2021-06-02 08:18:50|3955|3954|3955.5|3955|3956|3955.5|3954.5|3954|4473
1622621940000|2021-06-02 08:19:00|3956|3954.5|3955|3954.5|3956|3955.5|3955|3954.5|596
1622621950000|2021-06-02 08:19:10|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|571
1622621960000|2021-06-02 08:19:20|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|942
1622621970000|2021-06-02 08:19:30|3955.5|3955|3955|3954.5|3956|3955|3955|3954.5|375
1622621980000|2021-06-02 08:19:40|3954.5|3954|3955|3954.5|3955.5|3954.5|3954.5|3954|294
1622621990000|2021-06-02 08:19:50|3955.5|3955|3955.5|3955|3956|3955|3955.5|3955|623
1622622000000|2021-06-02 08:20:00|3956|3955.5|3955.5|3955|3956.5|3956|3955.5|3955|1483
1622622010000|2021-06-02 08:20:10|3955|3954.5|3955.5|3954.5|3956|3955|3955|3954|941
1622622020000|2021-06-02 08:20:20|3955|3954|3954|3953|3955.5|3954|3953.5|3953|1414
1622622030000|2021-06-02 08:20:30|3953.5|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|174
1622622040000|2021-06-02 08:20:40|3953|3952.5|3953.5|3952.5|3954|3953|3952.5|3952|2184
1622622050000|2021-06-02 08:20:50|3954|3953|3953.5|3953|3954|3953|3953.5|3952.5|0
1622622060000|2021-06-02 08:21:00|3954|3953.5|3954.5|3953.5|3954.5|3954|3954|3953.5|574
1622622070000|2021-06-02 08:21:10||3954||3954||3954||3954|0
1622622080000|2021-06-02 08:21:20|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|133
1622622090000|2021-06-02 08:21:30|3955|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|744
1622622100000|2021-06-02 08:21:40|3955.5|3955|3956|3955|3956|3955|3955.5|3955|2
1622622110000|2021-06-02 08:21:50|3956.5|3955.5|3956|3955.5|3956.5|3955.5|3955.5|3955|114
1622622130000|2021-06-02 08:22:10|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|548
1622622140000|2021-06-02 08:22:20|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|2
1622622150000|2021-06-02 08:22:30||3956.5||3956.5||3956.5||3956|20
1622622160000|2021-06-02 08:22:40|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|841
1622622170000|2021-06-02 08:22:50|3957.5||3957.5||3957.5||3957||496
1622622180000|2021-06-02 08:23:00|3957|3956|3956|3955.5|3957.5|3956|3956|3955|1712
1622622190000|2021-06-02 08:23:10|3956.5|3956|3957.5|3957|3957.5|3957|3956.5|3956|248
1622622200000|2021-06-02 08:23:20|||||||||26
1622622210000|2021-06-02 08:23:30|3958|3957.5|3959|3958.5|3959.5|3959|3958|3957.5|1352
1622622220000|2021-06-02 08:23:40|3959.5|3959|3959|3958|3959.5|3959|3958.5|3958|922
1622622230000|2021-06-02 08:23:50|3958.5|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|0
1622622250000|2021-06-02 08:24:10|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958|98
1622622260000|2021-06-02 08:24:20|3959.5|3958|3959|3958.5|3959.5|3958.5|3958.5|3958|566
1622622270000|2021-06-02 08:24:30|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|0
1622622280000|2021-06-02 08:24:40|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|89
1622622290000|2021-06-02 08:24:50|||||||||1
1622622300000|2021-06-02 08:25:00|||||||||50
1622622310000|2021-06-02 08:25:10|||||||||271
1622622320000|2021-06-02 08:25:20|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|2
1622622330000|2021-06-02 08:25:30|||||||||300
1622622340000|2021-06-02 08:25:40|3958.5|3958|3959.5|3959|3960|3959.5|3958.5|3958|617
1622622360000|2021-06-02 08:26:00|3960|3959.5|3959.5|3959|3960|3959.5|3959|3958.5|1598
1622622370000|2021-06-02 08:26:10|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|5408
1622622380000|2021-06-02 08:26:20|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|280
1622622390000|2021-06-02 08:26:30|3960|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|250
1622622410000|2021-06-02 08:26:50|3959.5|3959|3961|3960.5|3961|3960.5|3959.5|3959|4479
1622622420000|2021-06-02 08:27:00|||||||||443
1622622430000|2021-06-02 08:27:10|3961.5|3961|3961|3960.5|3962|3961.5|3961|3960.5|2096
1622622440000|2021-06-02 08:27:20|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1730
1622622450000|2021-06-02 08:27:30|||||||||13
1622622460000|2021-06-02 08:27:40|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|593
1622622470000|2021-06-02 08:27:50|3961|3960.5|3961|3960.5|3962|3961.5|3961|3960.5|4748
1622622490000|2021-06-02 08:28:10|3960.5|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|901
1622622510000|2021-06-02 08:28:30|3960|3959|3959|3958.5|3960|3959|3958.5|3958|2381
1622622520000|2021-06-02 08:28:40|3958.5|3958|3959|3958|3959|3958|3958.5|3958|381
1622622530000|2021-06-02 08:28:50|3958.5|3958.5|3958|3957.5|3959|3958.5|3958|3957.5|2213
1622622540000|2021-06-02 08:29:00|3957.5|3957|3957.5|3957|3958|3957|3957|3956|4597
1622622560000|2021-06-02 08:29:20|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|2450
1622622570000|2021-06-02 08:29:30|||||||||17
1622622580000|2021-06-02 08:29:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|879
1622622590000|2021-06-02 08:29:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1496
1622622600000|2021-06-02 08:30:00|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3956.5|2683
1622622610000|2021-06-02 08:30:10|3958||3958||3958||3958||0
1622622620000|2021-06-02 08:30:20|3958.5|3957.5|3959|3958.5|3959|3958.5|3958.5|3957.5|252
1622622630000|2021-06-02 08:30:30|3958.5|3958|3958|3957|3958.5|3958|3958|3957|1764
1622622640000|2021-06-02 08:30:40|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|705
1622622660000|2021-06-02 08:31:00|3957|3956.5|3957|3956|3957|3956.5|3957|3956|1192
1622622670000|2021-06-02 08:31:10|3956.5|3956.5|3955|3954.5|3957|3956.5|3955|3954.5|1802
1622622680000|2021-06-02 08:31:20|3955.5||3955||3955.5||3955||602
1622622690000|2021-06-02 08:31:30|3955.5|3955|3956.5|3956|3957|3956.5|3955.5|3955|1537
1622622700000|2021-06-02 08:31:40|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|6
1622622710000|2021-06-02 08:31:50|3957.5|3957|3957.5|3957|3957.5|3957|3957|3957|205
1622622720000|2021-06-02 08:32:00|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|345
1622622740000|2021-06-02 08:32:20|3958.5|3958|3958.5|3958|3959|3958.5|3958|3958|1047
1622622750000|2021-06-02 08:32:30|||||||||40
1622622760000|2021-06-02 08:32:40|3959|3957.5|3958.5|3958|3959|3958|3958|3957|1729
1622622770000|2021-06-02 08:32:50|3959|3958.5|3959.5|3959|3960|3959.5|3959|3958.5|2087
1622622780000|2021-06-02 08:33:00|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|307
1622622790000|2021-06-02 08:33:10|3959.5|3958|3959|3958.5|3959.5|3958.5|3958.5|3958|1049
1622622810000|2021-06-02 08:33:30|||||||||38
1622622820000|2021-06-02 08:33:40|||||||||290
1622622830000|2021-06-02 08:33:50|||||||||113
1622622840000|2021-06-02 08:34:00|||||||||21
1622622850000|2021-06-02 08:34:10|3958.5|3958|3959|3958.5|3959|3958.5|3957.5|3957|900
1622622870000|2021-06-02 08:34:30|||||||||9
1622622890000|2021-06-02 08:34:50|3959.5|3959|3959.5|3959|3960|3959.5|3959.5|3959|2038
1622622900000|2021-06-02 08:35:00|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|554
1622622910000|2021-06-02 08:35:10|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957.5|1171
1622622920000|2021-06-02 08:35:20|3958|3957.5|3958|3957|3958|3957.5|3957|3956.5|506
1622622930000|2021-06-02 08:35:30|3957.5||3957.5||3957.5||3957.5||0
1622622940000|2021-06-02 08:35:40|||||||||80
1622622950000|2021-06-02 08:35:50|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|489
1622622960000|2021-06-02 08:36:00|3958.5|3958|3959.5|3959|3959.5|3959|3958.5|3958|619
1622622970000|2021-06-02 08:36:10||3958.5||3959||3959||3958.5|405
1622622980000|2021-06-02 08:36:20|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|2891
1622622990000|2021-06-02 08:36:30|3958.5|3958|3958|3957.5|3958.5|3958|3957.5|3957|1091
1622623000000|2021-06-02 08:36:40|3958.5|3958|3959|3958|3959|3958|3958.5|3958|1070
1622623010000|2021-06-02 08:36:50|3958.5|3954.5|3954.5|3954|3959|3954.5|3954.5|3954|23078
1622623020000|2021-06-02 08:37:00|3955|3954.5|3955|3954.5|3955.5|3954.5|3954.5|3954|6933
1622623030000|2021-06-02 08:37:10|||||||||576
1622623040000|2021-06-02 08:37:20|3954.5|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|2436
1622623050000|2021-06-02 08:37:30|||||||||252
1622623060000|2021-06-02 08:37:40|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954|927
1622623070000|2021-06-02 08:37:50|||||||||2
1622623100000|2021-06-02 08:38:20|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|2064
1622623110000|2021-06-02 08:38:30|3955.5|3954|3954.5|3954|3955.5|3954|3954.5|3954|2802
1622623120000|2021-06-02 08:38:40|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|1313
1622623130000|2021-06-02 08:38:50|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|222
1622623140000|2021-06-02 08:39:00|3952.5|3952|3951.5|3951|3952.5|3952|3951|3950|1070
1622623150000|2021-06-02 08:39:10||3950.5||3950.5||3951||3950.5|300
1622623160000|2021-06-02 08:39:20|3951|3951|3951|3950.5|3951.5|3951|3950.5|3950|1532
1622623170000|2021-06-02 08:39:30|3950.5|3950|3950.5|3950|3950.5|3950.5|3950.5|3950|561
1622623180000|2021-06-02 08:39:40|3951|3950.5|3951|3950.5|3951.5|3951|3950|3949.5|5541
1622623190000|2021-06-02 08:39:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|320
1622623200000|2021-06-02 08:40:00|3951.5|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|2412
1622623210000|2021-06-02 08:40:10|3953|3952|3953|3952.5|3953.5|3953|3953|3952|539
1622623220000|2021-06-02 08:40:20|3953.5|3953|3954|3953|3954|3953.5|3953|3953|948
1622623230000|2021-06-02 08:40:30|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1775
1622623240000|2021-06-02 08:40:40|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|334
1622623250000|2021-06-02 08:40:50|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|370
1622623260000|2021-06-02 08:41:00|3952.5|3952|3951.5|3950.5|3953|3952|3951.5|3950.5|1503
1622623270000|2021-06-02 08:41:10|3952|3951|3952|3951|3952|3951.5|3951.5|3951|0
1622623280000|2021-06-02 08:41:20||3951.5||3951.5||3951.5||3951|2
1622623290000|2021-06-02 08:41:30|3952.5|3952|3953|3952.5|3953|3952.5|3952|3951.5|1555
1622623300000|2021-06-02 08:41:40|3953.5|3951|3952.5|3952|3953.5|3952|3951.5|3951|5268
1622623310000|2021-06-02 08:41:50|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|317
1622623320000|2021-06-02 08:42:00|3953.5||3953||3953.5||3953||2033
1622623330000|2021-06-02 08:42:10|||||||||619
1622623340000|2021-06-02 08:42:20|||||||||85
1622623350000|2021-06-02 08:42:30|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|553
1622623370000|2021-06-02 08:42:50|3953|3952.5|3950.5|3950|3953|3952.5|3950.5|3950|1286
1622623380000|2021-06-02 08:43:00|3949.5|3949|3949.5|3949|3950|3949|3949.5|3948.5|6914
1622623390000|2021-06-02 08:43:10|3949|3948.5|3950.5|3949.5|3950.5|3949.5|3948|3947.5|2017
1622623400000|2021-06-02 08:43:20|3950|3949|3949.5|3949|3950.5|3949|3949.5|3948.5|104
1622623410000|2021-06-02 08:43:30|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|650
1622623420000|2021-06-02 08:43:40|3949||3949||3949.5||3949||0
1622623430000|2021-06-02 08:43:50|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|6460
1622623440000|2021-06-02 08:44:00|3949|3948.5|3948|3947|3949|3948.5|3946.5|3946|5766
1622623450000|2021-06-02 08:44:10|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|169
1622623460000|2021-06-02 08:44:20|||||||||100
1622623470000|2021-06-02 08:44:30|3946.5|3946|3946.5|3945.5|3946.5|3946|3946|3945.5|2164
1622623480000|2021-06-02 08:44:40|3947|3946|3947.5|3947|3948|3947.5|3947|3946|1546
1622623490000|2021-06-02 08:44:50|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|1970
1622623500000|2021-06-02 08:45:00|3947|3947|3946.5|3946|3947.5|3947|3946.5|3946|463
1622623510000|2021-06-02 08:45:10|3947|3946.5|3947.5|3946.5|3948.5|3948|3947|3946.5|2589
1622623520000|2021-06-02 08:45:20|3947||3947||3947.5||3947||0
1622623530000|2021-06-02 08:45:30|3946.5|3946|3945.5|3945|3946.5|3946|3945.5|3945|457
1622623540000|2021-06-02 08:45:40|3945|3944.5|3945|3944.5|3945.5|3944.5|3944|3943.5|5199
1622623550000|2021-06-02 08:45:50|3944.5|3944|3945|3944|3945|3944|3944.5|3944|72
1622623560000|2021-06-02 08:46:00|3944.5|3944.5|3945|3944|3945|3944.5|3944|3943|1563
1622623570000|2021-06-02 08:46:10|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944|856
1622623580000|2021-06-02 08:46:20|3946|3945.5|3947|3946|3947|3946.5|3946|3945.5|30
1622623590000|2021-06-02 08:46:30|3946|3946.5|3946.5|3946|3946.5|3946.5|3946|3945.5|1917
1622623600000|2021-06-02 08:46:40|3946|3945.5|3945|3944|3946|3945.5|3944.5|3943.5|2418
1622623610000|2021-06-02 08:46:50|3945.5|3944.5|3946|3945|3946|3945|3945.5|3944.5|314
1622623620000|2021-06-02 08:47:00|3945|3944.5|3945.5|3944.5|3945.5|3945|3944.5|3944|1057
1622623630000|2021-06-02 08:47:10|3945||3945||3945.5||3945||0
1622623640000|2021-06-02 08:47:20|3945.5||3945||3945.5||3945||0
1622623650000|2021-06-02 08:47:30|||||||||10
1622623660000|2021-06-02 08:47:40|||||||||574
1622623670000|2021-06-02 08:47:50|3945.5|3945|3946.5|3946|3947|3946|3945.5|3945|421
1622623680000|2021-06-02 08:48:00|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|721
1622623690000|2021-06-02 08:48:10|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|621
1622623700000|2021-06-02 08:48:20|3948.5|3948|3949|3948|3949|3948|3948.5|3948|1177
1622623710000|2021-06-02 08:48:30|3948.5|3947.5|3948.5|3948|3949|3948|3948|3947.5|293
1622623720000|2021-06-02 08:48:40|||||||||340
1622623730000|2021-06-02 08:48:50|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|168
1622623740000|2021-06-02 08:49:00|3949|3949|3950|3949.5|3950|3949.5|3949|3949|813
1622623750000|2021-06-02 08:49:10|3950.5|3950|3951|3950.5|3951.5|3951|3950.5|3950|618
1622623760000|2021-06-02 08:49:20|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|303
1622623770000|2021-06-02 08:49:30|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|163
1622623780000|2021-06-02 08:49:40|||||||||141
1622623790000|2021-06-02 08:49:50|3951|3950.5|3951.5|3950.5|3952|3951|3951|3950.5|1446
1622623800000|2021-06-02 08:50:00|3951|3951|3951.5|3951|3951.5|3951|3951|3950.5|150
1622623810000|2021-06-02 08:50:10|3952||3951.5||3952||3951.5||1
1622623820000|2021-06-02 08:50:20|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|2201
1622623830000|2021-06-02 08:50:30|3950|3949.5|3951|3950.5|3951|3950.5|3950|3949.5|1291
1622623840000|2021-06-02 08:50:40|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|603
1622623850000|2021-06-02 08:50:50|3951||3950.5||3951||3950.5||0
1622623860000|2021-06-02 08:51:00|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|1338
1622623870000|2021-06-02 08:51:10||3950||3950||3950||3950|0
1622623880000|2021-06-02 08:51:20|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|288
1622623890000|2021-06-02 08:51:30|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|901
1622623900000|2021-06-02 08:51:40|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|267
1622623910000|2021-06-02 08:51:50|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|0
1622623920000|2021-06-02 08:52:00|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|507
1622623940000|2021-06-02 08:52:20|3951.5|3951|3952|3951|3952|3951.5|3951.5|3951|711
1622623950000|2021-06-02 08:52:30|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3950.5|3950|962
1622623960000|2021-06-02 08:52:40|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3950.5|132
1622623970000|2021-06-02 08:52:50|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|405
1622623980000|2021-06-02 08:53:00|3952.5|3951.5|3952|3951.5|3953|3951.5|3952|3951.5|289
1622623990000|2021-06-02 08:53:10|||||||||129
1622624000000|2021-06-02 08:53:20|3952.5|3952|3953|3952|3953|3952|3952.5|3952|224
1622624010000|2021-06-02 08:53:30|3952.5||3952.5||3952.5||3952.5||885
1622624020000|2021-06-02 08:53:40|3953|3952.5|3953|3952|3953|3952.5|3952.5|3952|663
1622624030000|2021-06-02 08:53:50||3952.5||3952.5||3952.5||3952.5|50
1622624040000|2021-06-02 08:54:00|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|789
1622624050000|2021-06-02 08:54:10|3952|3951.5|3951.5|3951|3952.5|3952|3951.5|3951|823
1622624070000|2021-06-02 08:54:30|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|413
1622624080000|2021-06-02 08:54:40|3952||3952||3952.5||3952||300
1622624090000|2021-06-02 08:54:50|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|308
1622624100000|2021-06-02 08:55:00|3952.5|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|392
1622624110000|2021-06-02 08:55:10|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|405
1622624120000|2021-06-02 08:55:20|3952|3951.5|3951|3950|3952|3951.5|3951|3950|922
1622624130000|2021-06-02 08:55:30|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|55
1622624140000|2021-06-02 08:55:40|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951|3950|655
1622624150000|2021-06-02 08:55:50|3951|3950|3950.5|3950|3951|3950.5|3950.5|3950|1376
1622624160000|2021-06-02 08:56:00|3951|3949.5|3949.5|3949|3951|3949.5|3949.5|3948.5|448
1622624170000|2021-06-02 08:56:10|3950|3949.5|3950|3949|3950.5|3949.5|3949.5|3949|383
1622624180000|2021-06-02 08:56:20|3949.5||3949.5||3949.5||3949.5||0
1622624190000|2021-06-02 08:56:30|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|666
1622624200000|2021-06-02 08:56:40|3948.5|3948|3948|3947.5|3948.5|3948|3947.5|3947|414
1622624210000|2021-06-02 08:56:50|3948.5|3948|3948.5|3948|3949|3948|3948|3948|89
1622624220000|2021-06-02 08:57:00|3948|3947.5|3947|3946.5|3948|3947.5|3947|3946.5|1644
1622624230000|2021-06-02 08:57:10|3946.5|3946|3946|3945|3946.5|3946|3945|3944.5|1671
1622624240000|2021-06-02 08:57:20|3946.5|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|5
1622624250000|2021-06-02 08:57:30|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|508
1622624260000|2021-06-02 08:57:40|3946|3944.5|3945.5|3945|3946|3945.5|3945.5|3944.5|728
1622624270000|2021-06-02 08:57:50|3945|3944.5|3944|3943.5|3945|3944.5|3944|3943.5|465
1622624280000|2021-06-02 08:58:00|3943.5|3943|3943.5|3943|3943.5|3943|3943|3942|1178
1622624290000|2021-06-02 08:58:10|3943|3942.5|3943|3942.5|3943.5|3942.5|3942.5|3942|19
1622624310000|2021-06-02 08:58:30||3942||3942.5||3942.5||3942|100
1622624320000|2021-06-02 08:58:40|||||||||55
1622624330000|2021-06-02 08:58:50|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|164
1622624340000|2021-06-02 08:59:00|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|313
1622624350000|2021-06-02 08:59:10|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941|1000
1622624360000|2021-06-02 08:59:20|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|415
1622624370000|2021-06-02 08:59:30|3943.5|3943|3944.5|3943.5|3944.5|3944|3943.5|3943|135
1622624380000|2021-06-02 08:59:40|3944|3943|3944|3943|3944|3943|3943.5|3943|0
1622624390000|2021-06-02 08:59:50||3943.5||3943.5||3943.5||3943|0
1622624400000|2021-06-02 09:00:00|3944.5|3944|3946|3945.5|3946.5|3946|3944.5|3944|413
1622624410000|2021-06-02 09:00:10|3946.5|3945|3946|3945|3946.5|3945|3946|3945|369
1622624420000|2021-06-02 09:00:20|3945.5|3945.5|3946|3945.5|3946|3945.5|3945.5|3945.5|248
1622624430000|2021-06-02 09:00:30|3945.5|3945|3945.5|3945|3945.5|3945.5|3945.5|3945|2
1622624440000|2021-06-02 09:00:40|3946||3945.5||3946||3945.5||0
1622624450000|2021-06-02 09:00:50|3946|3945.5|3947|3946.5|3947.5|3946.5|3946|3945.5|397
1622624460000|2021-06-02 09:01:00|3947.5|3947|3948.5|3947.5|3949|3948|3947.5|3947|169
1622624470000|2021-06-02 09:01:10|3948|3948|3948.5|3948|3949|3948|3948|3948|248
1622624500000|2021-06-02 09:01:40|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|311
1622624510000|2021-06-02 09:01:50|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|135
1622624520000|2021-06-02 09:02:00|3950.5||3950||3950.5||3950||2593
1622624530000|2021-06-02 09:02:10|3949.5|3949|3949|3948.5|3950|3949.5|3948.5|3948|2376
1622624540000|2021-06-02 09:02:20|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|7
1622624550000|2021-06-02 09:02:30|||||||||45
1622624570000|2021-06-02 09:02:50|3948.5|3948|3950|3949.5|3950|3949.5|3948.5|3948|480
1622624580000|2021-06-02 09:03:00|||||||||1040
1622624600000|2021-06-02 09:03:20|||||||||215
1622624610000|2021-06-02 09:03:30|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|314
1622624620000|2021-06-02 09:03:40|3949.5|3949.5|3950|3949|3950|3949.5|3949.5|3949|0
1622624630000|2021-06-02 09:03:50|3949.5|3949.5|3950|3949|3950|3949.5|3949.5|3949|0
1622624640000|2021-06-02 09:04:00||3949.5||3949.5||3949.5||3949.5|250
1622624650000|2021-06-02 09:04:10|3950.5||3950||3950.5||3950||3510
1622624660000|2021-06-02 09:04:20|||||||||705
1622624680000|2021-06-02 09:04:40|||||||||254
1622624690000|2021-06-02 09:04:50|3950.5||3950||3950.5||3950||10253
1622624700000|2021-06-02 09:05:00|3950.5|3950|3951|3950.5|3952|3951.5|3950|3950|3167
1622624710000|2021-06-02 09:05:10|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|493
1622624720000|2021-06-02 09:05:20|3952||3952||3952||3952||150
1622624730000|2021-06-02 09:05:30||3951.5||3951||3951.5||3951|0
1622624740000|2021-06-02 09:05:40|3951.5|3951.5|3952|3951.5|3952|3951.5|3951.5|3951|250
1622624750000|2021-06-02 09:05:50|||||||||2
1622624770000|2021-06-02 09:06:10|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|1265
1622624780000|2021-06-02 09:06:20|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|220
1622624790000|2021-06-02 09:06:30|3951|3950.5|3952.5|3952|3953|3952.5|3951|3950.5|1745
1622624810000|2021-06-02 09:06:50|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|363
1622624820000|2021-06-02 09:07:00|3953|3952.5|3953|3952.5|3954|3953.5|3952.5|3952|1890
1622624830000|2021-06-02 09:07:10|3953.5|3953|3954|3953.5|3955|3954.5|3953.5|3953|12785
1622624840000|2021-06-02 09:07:20|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|2447
1622624850000|2021-06-02 09:07:30|3954.5|3954|3955|3954|3955|3954.5|3954.5|3954|1540
1622624860000|2021-06-02 09:07:40|3954.5|3954.5|3955|3954.5|3955.5|3954.5|3954.5|3954|11525
1622624870000|2021-06-02 09:07:50|3955.5||3955||3955.5||3955||3835
1622624880000|2021-06-02 09:08:00|||||||||2025
1622624890000|2021-06-02 09:08:10|3955.5||3955||3955.5||3955||3091
1622624900000|2021-06-02 09:08:20|||||||||181
1622624910000|2021-06-02 09:08:30|||||||||541
1622624920000|2021-06-02 09:08:40|3954.5|3954|3955|3954|3955|3954|3954.5|3954|5579
1622624930000|2021-06-02 09:08:50||3954.5||3954.5||3954.5||3954.5|1003
1622624940000|2021-06-02 09:09:00|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|582
1622624950000|2021-06-02 09:09:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|1748
1622624960000|2021-06-02 09:09:20|3956.5|3956|3955.5|3955|3956.5|3956|3955.5|3955|1027
1622624970000|2021-06-02 09:09:30|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|636
1622624980000|2021-06-02 09:09:40|||||||||19
1622624990000|2021-06-02 09:09:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|265
1622625000000|2021-06-02 09:10:00|||||||||40
1622625010000|2021-06-02 09:10:10|3955|3954.5|3955|3954.5|3955|3955|3955|3954.5|989
1622625020000|2021-06-02 09:10:20|||||||||2
1622625040000|2021-06-02 09:10:40|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|1337
1622625050000|2021-06-02 09:10:50|3954|3953.5|3955|3954.5|3955|3954.5|3954|3953|1430
1622625060000|2021-06-02 09:11:00|3954.5|3954|3955|3954|3955|3954|3954.5|3954|105
1622625070000|2021-06-02 09:11:10||3954.5||3954||3954.5||3954|0
1622625080000|2021-06-02 09:11:20||3954.5||3954.5||3954.5||3954.5|0
1622625090000|2021-06-02 09:11:30|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|965
1622625100000|2021-06-02 09:11:40|3954.5||3954||3954.5||3954||89
1622625110000|2021-06-02 09:11:50|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|1336
1622625130000|2021-06-02 09:12:10|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|99
1622625140000|2021-06-02 09:12:20|||||||||500
1622625150000|2021-06-02 09:12:30|||||||||60
1622625160000|2021-06-02 09:12:40|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|1562
1622625170000|2021-06-02 09:12:50|3954.5|3954|3955.5|3955|3955.5|3955|3954.5|3954|2255
1622625180000|2021-06-02 09:13:00|3955|3954.5|3954|3953.5|3955.5|3955|3954|3953|2164
1622625190000|2021-06-02 09:13:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|239
1622625200000|2021-06-02 09:13:20|3954|3953|3952.5|3952|3954|3953.5|3952.5|3952|2023
1622625210000|2021-06-02 09:13:30|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|0
1622625220000|2021-06-02 09:13:40|3952.5|3952|3951.5|3950.5|3952.5|3952|3951|3950.5|1105
1622625230000|2021-06-02 09:13:50|3952|3951|3952|3951.5|3952|3951.5|3952|3951|772
1622625240000|2021-06-02 09:14:00|||||||||50
1622625250000|2021-06-02 09:14:10|3952.5|3952|3953.5|3953|3953.5|3953|3952.5|3952|9640
1622625260000|2021-06-02 09:14:20|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|907
1622625270000|2021-06-02 09:14:30|3952|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|991
1622625280000|2021-06-02 09:14:40|3952.5|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|780
1622625290000|2021-06-02 09:14:50||3952||3952||3952||3952|0
1622625300000|2021-06-02 09:15:00|3952|3951.5|3951|3950.5|3952|3951.5|3951|3950.5|1250
1622625310000|2021-06-02 09:15:10|||||||||12
1622625320000|2021-06-02 09:15:20|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|101
1622625340000|2021-06-02 09:15:40|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|153
1622625350000|2021-06-02 09:15:50|3951|3950|3950.5|3950|3951|3950|3950.5|3950|1655
1622625360000|2021-06-02 09:16:00|3950|3949.5|3949.5|3948.5|3950|3949.5|3949.5|3948.5|1429
1622625370000|2021-06-02 09:16:10||3949||3948.5||3949||3948.5|0
1622625380000|2021-06-02 09:16:20|3950|3949|3950|3949.5|3950|3949.5|3950|3949|490
1622625390000|2021-06-02 09:16:30|3949.5|3949|3950|3949.5|3950.5|3950|3949.5|3949|1959
1622625400000|2021-06-02 09:16:40|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|760
1622625410000|2021-06-02 09:16:50|||||||||3
1622625420000|2021-06-02 09:17:00|||||||||10
1622625430000|2021-06-02 09:17:10|3950|3949.5|3950|3949.5|3950.5|3950|3949.5|3949|4209
1622625440000|2021-06-02 09:17:20|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|0
1622625450000|2021-06-02 09:17:30|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|1276
1622625460000|2021-06-02 09:17:40|3951.5|3951|3953|3952|3953|3952.5|3951.5|3951|151
1622625470000|2021-06-02 09:17:50|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|1127
1622625490000|2021-06-02 09:18:10|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|701
1622625500000|2021-06-02 09:18:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|2420
1622625520000|2021-06-02 09:18:40|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|489
1622625530000|2021-06-02 09:18:50|||||||||1412
1622625540000|2021-06-02 09:19:00|3952|3950.5|3952|3951.5|3952|3951.5|3952|3950.5|2247
1622625560000|2021-06-02 09:19:20|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|591
1622625570000|2021-06-02 09:19:30|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|90
1622625590000|2021-06-02 09:19:50|3951.5|3951|3951|3950.5|3952|3951.5|3951|3950|2076
1622625600000|2021-06-02 09:20:00|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|0
1622625620000|2021-06-02 09:20:20|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|166
1622625630000|2021-06-02 09:20:30|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|120
1622625640000|2021-06-02 09:20:40|3951.5||3951||3951.5||3951||0
1622625650000|2021-06-02 09:20:50|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|101
1622625660000|2021-06-02 09:21:00|3951|3950|3950.5|3950|3951|3950.5|3950.5|3950|820
1622625690000|2021-06-02 09:21:30|||||||||1545
1622625720000|2021-06-02 09:22:00|||||||||112
1622625740000|2021-06-02 09:22:20|3950|3949.5|3949.5|3949|3950|3950|3949.5|3949|1784
1622625750000|2021-06-02 09:22:30|3950|3949.5|3950|3949.5|3950.5|3950|3949.5|3949|560
1622625770000|2021-06-02 09:22:50|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|220
1622625780000|2021-06-02 09:23:00|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|228
1622625790000|2021-06-02 09:23:10|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|1226
1622625800000|2021-06-02 09:23:20|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947|409
1622625810000|2021-06-02 09:23:30|3947.5|3947|3947.5|3947|3947.5|3947.5|3947.5|3947|72
1622625820000|2021-06-02 09:23:40|3947|3946.5|3947.5|3946.5|3947.5|3947|3946.5|3946|837
1622625830000|2021-06-02 09:23:50|3947|3947|3946.5|3946|3947.5|3947|3946.5|3946|895
1622625840000|2021-06-02 09:24:00|3947|3945.5|3946|3945.5|3947|3945.5|3946|3945.5|736
1622625850000|2021-06-02 09:24:10|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944.5|197
1622625860000|2021-06-02 09:24:20|3946|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|1193
1622625870000|2021-06-02 09:24:30|3945.5|3945|3946|3945|3946|3945.5|3945.5|3945|1389
1622625880000|2021-06-02 09:24:40||3945.5||3945.5||3945.5||3945.5|69
1622625900000|2021-06-02 09:25:00|3945.5|3945|3945.5|3945|3946|3945.5|3945.5|3945|3411
1622625910000|2021-06-02 09:25:10|3945|3944.5|3944.5|3944|3945.5|3945|3944.5|3944|2676
1622625920000|2021-06-02 09:25:20|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|345
1622625930000|2021-06-02 09:25:30|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|360
1622625940000|2021-06-02 09:25:40|3945|3945|3945.5|3944.5|3946|3945.5|3945|3944.5|2519
1622625960000|2021-06-02 09:26:00|3945|3944|3944.5|3944|3945|3944.5|3944|3943.5|1469
1622625990000|2021-06-02 09:26:30|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|822
1622626000000|2021-06-02 09:26:40|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|806
1622626010000|2021-06-02 09:26:50|3945|3945|3945|3944.5|3945|3945|3945|3944.5|229
1622626020000|2021-06-02 09:27:00|3945.5|3945|3946.5|3946|3946.5|3946|3945.5|3945|2848
1622626040000|2021-06-02 09:27:20|3946|3945.5|3948|3947.5|3948|3947.5|3946|3945.5|4409
1622626050000|2021-06-02 09:27:30|3948.5|3947|3947|3946.5|3948.5|3947|3947|3946.5|1778
1622626060000|2021-06-02 09:27:40|||||||||12
1622626070000|2021-06-02 09:27:50|||||||||30
1622626080000|2021-06-02 09:28:00|3946.5|3946|3946.5|3946|3947|3946|3946|3945.5|1479
1622626090000|2021-06-02 09:28:10|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|352
1622626100000|2021-06-02 09:28:20|3946.5|3946|3947|3946|3947|3946|3946.5|3946|89
1622626110000|2021-06-02 09:28:30|3946.5|3946.5|3947|3946.5|3947|3946.5|3946.5|3946.5|239
1622626120000|2021-06-02 09:28:40|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|2371
1622626130000|2021-06-02 09:28:50|||||||||40
1622626140000|2021-06-02 09:29:00|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|324
1622626150000|2021-06-02 09:29:10|3948.5|3947.5|3948|3947.5|3948.5|3948|3948|3947.5|1804
1622626160000|2021-06-02 09:29:20|3948.5|3947|3947|3946.5|3948.5|3947|3947|3946.5|385
1622626170000|2021-06-02 09:29:30|3946.5|3946|3946|3945.5|3947|3946|3945.5|3945|977
1622626180000|2021-06-02 09:29:40|3946.5|3946|3946.5|3946|3946.5|3946|3946|3945.5|4494
1622626190000|2021-06-02 09:29:50||3945.5||3945.5||3945.5||3945.5|262
1622626200000|2021-06-02 09:30:00|3947|3946|3947|3946|3948|3947.5|3946.5|3946|914
1622626210000|2021-06-02 09:30:10|3946.5|3945.5|3945.5|3945|3946.5|3945.5|3945.5|3945|142
1622626220000|2021-06-02 09:30:20|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|150
1622626230000|2021-06-02 09:30:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|856
1622626240000|2021-06-02 09:30:40|3946|3945.5|3946.5|3945.5|3946.5|3946|3945.5|3945.5|860
1622626250000|2021-06-02 09:30:50|3946||3946.5||3946.5||3946||0
1622626260000|2021-06-02 09:31:00|3946|3945|3945.5|3945|3946|3945|3945|3944.5|814
1622626270000|2021-06-02 09:31:10||3944.5||3944.5||3945||3944.5|0
1622626290000|2021-06-02 09:31:30|3945||3945||3945||3945||0
1622626300000|2021-06-02 09:31:40|3945.5|3945|3946|3945|3946.5|3945.5|3944.5|3944|802
1622626310000|2021-06-02 09:31:50|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945|0
1622626320000|2021-06-02 09:32:00|3946.5|3946|3946.5|3945.5|3947|3946.5|3946|3945.5|320
1622626330000|2021-06-02 09:32:10|3946|3946|3946|3945.5|3946.5|3946|3946|3945.5|0
1622626350000|2021-06-02 09:32:30|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|237
1622626360000|2021-06-02 09:32:40|3946|3945.5|3946.5|3946|3946.5|3946|3946|3945.5|564
1622626370000|2021-06-02 09:32:50|3947|3946.5|3946|3945.5|3947|3946.5|3946|3945.5|1345
1622626380000|2021-06-02 09:33:00|3945.5|3945|3946|3945|3946|3945.5|3945.5|3945|355
1622626400000|2021-06-02 09:33:20|3945.5|3944.5|3945|3944.5|3945.5|3945|3945|3944.5|786
1622626410000|2021-06-02 09:33:30|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|89
1622626420000|2021-06-02 09:33:40|3945|3944.5|3944|3943.5|3945|3944.5|3943.5|3943|6639
1622626440000|2021-06-02 09:34:00|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|214
1622626450000|2021-06-02 09:34:10|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|590
1622626460000|2021-06-02 09:34:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|1234
1622626470000|2021-06-02 09:34:30|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1622626480000|2021-06-02 09:34:40|3945|3944.5|3945|3944|3945|3944.5|3945|3944|218
1622626490000|2021-06-02 09:34:50|3945.5|3944.5|3946|3945.5|3946|3945.5|3945.5|3944.5|202
1622626500000|2021-06-02 09:35:00|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|240
1622626510000|2021-06-02 09:35:10|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|103
1622626520000|2021-06-02 09:35:20|3946|3945.5|3946|3945|3946|3945.5|3946|3945|345
1622626530000|2021-06-02 09:35:30|3946.5|3945.5|3947|3946|3947|3946.5|3946.5|3945.5|644
1622626540000|2021-06-02 09:35:40|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|330
1622626550000|2021-06-02 09:35:50|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|562
1622626560000|2021-06-02 09:36:00|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|2642
1622626570000|2021-06-02 09:36:10|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|2
1622626580000|2021-06-02 09:36:20|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|72
1622626590000|2021-06-02 09:36:30|3948|3947|3948|3947.5|3948.5|3947.5|3947.5|3947|748
1622626600000|2021-06-02 09:36:40|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|706
1622626630000|2021-06-02 09:37:10|3946.5|3946|3947|3946.5|3947.5|3947|3946.5|3946|1012
1622626640000|2021-06-02 09:37:20|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|60
1622626660000|2021-06-02 09:37:40|||||||||50
1622626670000|2021-06-02 09:37:50|||||||||151
1622626680000|2021-06-02 09:38:00|3948|3947.5|3948|3947.5|3949|3948|3948|3947.5|1776
1622626690000|2021-06-02 09:38:10|3948.5|3948|3948|3947.5|3949.5|3948.5|3948|3947.5|3056
1622626700000|2021-06-02 09:38:20|3948.5|3947|3947.5|3947|3948.5|3947.5|3947.5|3947|524
1622626710000|2021-06-02 09:38:30|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|449
1622626720000|2021-06-02 09:38:40|3948||3948||3948||3948||0
1622626730000|2021-06-02 09:38:50|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|0
1622626740000|2021-06-02 09:39:00|3948|3947|3946.5|3946|3948|3947|3946.5|3946|1328
1622626750000|2021-06-02 09:39:10|3946|3945.5|3946|3945.5|3946|3945.5|3945.5|3945|468
1622626760000|2021-06-02 09:39:20|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|755
1622626770000|2021-06-02 09:39:30|3946.5|3946|3946.5|3946|3946.5|3946|3946|3945.5|123
1622626780000|2021-06-02 09:39:40||3945.5||3946||3946||3945.5|0
1622626790000|2021-06-02 09:39:50||3945.5||3946||3946||3945.5|50
1622626800000|2021-06-02 09:40:00|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|217
1622626810000|2021-06-02 09:40:10|3946.5|3946|3945|3944.5|3946.5|3946|3944.5|3944|2671
1622626820000|2021-06-02 09:40:20|3944.5|3944|3943.5|3943|3944.5|3944|3942.5|3942|784
1622626830000|2021-06-02 09:40:30|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|246
1622626840000|2021-06-02 09:40:40|3944||3944.5||3944.5||3944||0
1622626850000|2021-06-02 09:40:50|3944|3944|3944.5|3944|3944.5|3944|3944|3944|3
1622626860000|2021-06-02 09:41:00|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|100
1622626870000|2021-06-02 09:41:10|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|0
1622626890000|2021-06-02 09:41:30|3944|3943.5|3946|3945|3946|3945|3944|3943.5|1599
1622626900000|2021-06-02 09:41:40|3945.5||3946||3946||3945.5||30
1622626910000|2021-06-02 09:41:50|3945.5|3944.5|3945.5|3945|3946|3945|3945|3944.5|2328
1622626930000|2021-06-02 09:42:10|3946|3945.5|3947|3946|3947|3946.5|3946|3945.5|1000
1622626940000|2021-06-02 09:42:20||3946.5||3946.5||3946.5||3946.5|352
1622626950000|2021-06-02 09:42:30|3946.5|3946|3947|3946|3947|3946|3946.5|3945.5|490
1622626960000|2021-06-02 09:42:40|3946.5|3946.5|3947.5|3946.5|3947.5|3946.5|3946.5|3946.5|0
1622626970000|2021-06-02 09:42:50|3947||3947||3947||3947||0
1622626980000|2021-06-02 09:43:00|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|282
1622627000000|2021-06-02 09:43:20|||||||||7
1622627010000|2021-06-02 09:43:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|65
1622627020000|2021-06-02 09:43:40|||||||||16
1622627040000|2021-06-02 09:44:00|||||||||196
1622627050000|2021-06-02 09:44:10|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|978
1622627110000|2021-06-02 09:45:10|3945|3944.5|3944.5|3944|3945.5|3945|3943.5|3943|2324
1622627120000|2021-06-02 09:45:20|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1622627130000|2021-06-02 09:45:30|3944|3943|3943|3942.5|3944|3943|3943|3942.5|155
1622627150000|2021-06-02 09:45:50|||||||||1
1622627160000|2021-06-02 09:46:00|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|368
1622627170000|2021-06-02 09:46:10|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|216
1622627190000|2021-06-02 09:46:30|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|286
1622627200000|2021-06-02 09:46:40|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|4351
1622627210000|2021-06-02 09:46:50|3939|3938.5|3939|3938.5|3939.5|3939|3939|3938.5|689
1622627220000|2021-06-02 09:47:00|3938.5|3938|3939.5|3939|3939.5|3939|3938.5|3938|627
1622627240000|2021-06-02 09:47:20|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|72
1622627260000|2021-06-02 09:47:40|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|649
1622627270000|2021-06-02 09:47:50|3939|3938.5|3940.5|3939.5|3940.5|3939.5|3939|3938.5|689
1622627280000|2021-06-02 09:48:00|3940|3940|3940|3939.5|3940|3940|3940|3939.5|585
1622627290000|2021-06-02 09:48:10|3940.5|3940|3941|3940|3941.5|3940.5|3940.5|3940|780
1622627300000|2021-06-02 09:48:20||3940.5||3940.5||3940.5||3940.5|150
1622627320000|2021-06-02 09:48:40|3940.5|3940|3940.5|3940|3940.5|3940|3940|3939|291
1622627340000|2021-06-02 09:49:00|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|265
1622627350000|2021-06-02 09:49:10|||||||||40
1622627370000|2021-06-02 09:49:30|3940.5|3940|3940.5|3940|3941|3940|3940.5|3940|243
1622627390000|2021-06-02 09:49:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|660
1622627400000|2021-06-02 09:50:00|3941.5|3941|3942|3941|3942|3941.5|3941.5|3941|1426
1622627410000|2021-06-02 09:50:10|3941.5|3941.5|3942|3941.5|3942|3941.5|3941.5|3941.5|497
1622627420000|2021-06-02 09:50:20|3941.5|3941|3942|3941.5|3942|3941.5|3941.5|3941|489
1622627440000|2021-06-02 09:50:40|3942.5|3942|3943.5|3943|3943.5|3943|3942.5|3942|226
1622627450000|2021-06-02 09:50:50|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|341
1622627460000|2021-06-02 09:51:00|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3942|639
1622627480000|2021-06-02 09:51:20|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|171
1622627490000|2021-06-02 09:51:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|99
1622627500000|2021-06-02 09:51:40|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|1829
1622627510000|2021-06-02 09:51:50|3943|3942.5|3941.5|3941|3943|3943|3941.5|3941|2011
1622627520000|2021-06-02 09:52:00|3942|3941.5|3943|3942|3943|3942|3942|3941.5|337
1622627540000|2021-06-02 09:52:20|3942.5|3942.5|3943|3942.5|3943|3942.5|3942.5|3942.5|414
1622627550000|2021-06-02 09:52:30|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|479
1622627560000|2021-06-02 09:52:40|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941|742
1622627570000|2021-06-02 09:52:50|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3942|91
1622627580000|2021-06-02 09:53:00|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|319
1622627590000|2021-06-02 09:53:10||3943.5||3943.5||3943.5||3943.5|0
1622627630000|2021-06-02 09:53:50|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|375
1622627640000|2021-06-02 09:54:00|||||||||15
1622627650000|2021-06-02 09:54:10|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|527
1622627660000|2021-06-02 09:54:20||3944||3944||3944||3944|1000
1622627670000|2021-06-02 09:54:30|3944|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|647
1622627680000|2021-06-02 09:54:40|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3943|318
1622627700000|2021-06-02 09:55:00|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|1159
1622627710000|2021-06-02 09:55:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|82
1622627720000|2021-06-02 09:55:20|||||||||46
1622627730000|2021-06-02 09:55:30|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|254
1622627750000|2021-06-02 09:55:50|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|17
1622627760000|2021-06-02 09:56:00|3941.5|3941|3942.5|3942|3943|3942|3941.5|3941|1593
1622627770000|2021-06-02 09:56:10|3942|3941.5|3942|3941|3942|3941.5|3942|3941|230
1622627780000|2021-06-02 09:56:20||3941.5||3941.5||3941.5||3941.5|100
1622627790000|2021-06-02 09:56:30||3941||3941||3941||3941|0
1622627800000|2021-06-02 09:56:40|3941.5||3941.5||3941.5||3941.5||0
1622627810000|2021-06-02 09:56:50|3942||3941.5||3942||3941.5||0
1622627820000|2021-06-02 09:57:00|3942||3941.5||3942||3941.5||10
1622627830000|2021-06-02 09:57:10|3941|3940.5|3942|3941.5|3942|3941.5|3941|3940.5|1256
1622627840000|2021-06-02 09:57:20|||||||||2000
1622627850000|2021-06-02 09:57:30|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|1015
1622627860000|2021-06-02 09:57:40|||||||||72
1622627880000|2021-06-02 09:58:00|||||||||173
1622627910000|2021-06-02 09:58:30|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|226
1622627930000|2021-06-02 09:58:50|||||||||12
1622627940000|2021-06-02 09:59:00|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|1392
1622627950000|2021-06-02 09:59:10|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|2509
1622627960000|2021-06-02 09:59:20|||||||||77
1622627970000|2021-06-02 09:59:30|3943|3942.5|3942.5|3942|3943.5|3943|3942|3941.5|2189
1622627980000|2021-06-02 09:59:40|||||||||13
1622628000000|2021-06-02 10:00:00||3941.5||3942||3942||3941.5|220
1622628010000|2021-06-02 10:00:10|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|410
1622628050000|2021-06-02 10:00:50|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|981
1622628060000|2021-06-02 10:01:00|3942|3941|3942|3941.5|3942|3941.5|3941.5|3941|1120
1622628070000|2021-06-02 10:01:10|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|72
1622628080000|2021-06-02 10:01:20|||||||||106
1622628090000|2021-06-02 10:01:30|3942|3941.5|3943.5|3943|3943.5|3943|3942|3941.5|990
1622628100000|2021-06-02 10:01:40|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|0
1622628110000|2021-06-02 10:01:50|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3943|624
1622628120000|2021-06-02 10:02:00|3943|3942.5|3942.5|3941.5|3943|3942.5|3942|3941.5|1176
1622628130000|2021-06-02 10:02:10|3943|3942|3943|3942.5|3943|3942.5|3943|3942|500
1622628150000|2021-06-02 10:02:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|202
1622628170000|2021-06-02 10:02:50|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|6
1622628180000|2021-06-02 10:03:00|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|543
1622628190000|2021-06-02 10:03:10|3945|3944.5|3945|3944.5|3945|3944.5|3944.5|3944|130
1622628200000|2021-06-02 10:03:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|585
1622628220000|2021-06-02 10:03:40|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3942.5|1614
1622628230000|2021-06-02 10:03:50|3943|3942.5|3944|3943.5|3944|3943.5|3943|3942.5|412
1622628240000|2021-06-02 10:04:00|3943.5|3943|3944|3943.5|3945|3944|3943|3942.5|1833
1622628250000|2021-06-02 10:04:10|||||||||32
1622628260000|2021-06-02 10:04:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|59
1622628270000|2021-06-02 10:04:30|3944|3943.5|3944|3943.5|3944.5|3944|3944|3943.5|389
1622628290000|2021-06-02 10:04:50|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|492
1622628300000|2021-06-02 10:05:00|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|72
1622628310000|2021-06-02 10:05:10|3943|3942.5|3943|3942|3943|3942.5|3942.5|3942|56
1622628320000|2021-06-02 10:05:20|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3941.5|3941|561
1622628330000|2021-06-02 10:05:30|3941.5|3941|3942|3941|3942|3941.5|3941.5|3941|251
1622628340000|2021-06-02 10:05:40|3942.5|3941.5|3943|3942.5|3943|3942.5|3942.5|3941.5|634
1622628350000|2021-06-02 10:05:50|3943.5|3943|3944|3943|3944|3943|3943.5|3943|196
1622628360000|2021-06-02 10:06:00|3943.5||3943.5||3944||3943.5||0
1622628370000|2021-06-02 10:06:10|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|1049
1622628380000|2021-06-02 10:06:20|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|415
1622628400000|2021-06-02 10:06:40|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|489
1622628410000|2021-06-02 10:06:50||3944||3944||3944||3944|0
1622628420000|2021-06-02 10:07:00|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|1223
1622628430000|2021-06-02 10:07:10|3943|3942.5|3943|3942.5|3943|3943|3943|3942.5|33
1622628450000|2021-06-02 10:07:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|220
1622628460000|2021-06-02 10:07:40|3944|3943.5|3944|3943.5|3945|3944.5|3944|3943.5|891
1622628470000|2021-06-02 10:07:50|||||||||201
1622628480000|2021-06-02 10:08:00||3943||3943.5||3943.5||3943|21
1622628500000|2021-06-02 10:08:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3943.5|687
1622628510000|2021-06-02 10:08:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|34
1622628530000|2021-06-02 10:08:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|1698
1622628540000|2021-06-02 10:09:00||3943||3942.5||3943||3942.5|93
1622628550000|2021-06-02 10:09:10|3943|3943|3943|3942.5|3943|3943|3942.5|3942|1000
1622628570000|2021-06-02 10:09:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|222
1622628580000|2021-06-02 10:09:40|3944||3943.5||3944||3943.5||1
1622628610000|2021-06-02 10:10:10|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|254
1622628620000|2021-06-02 10:10:20|||||||||5
1622628630000|2021-06-02 10:10:30|3944|3943.5|3944|3943.5|3944.5|3944|3944|3943.5|1123
1622628640000|2021-06-02 10:10:40|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1622628650000|2021-06-02 10:10:50|||||||||150
1622628660000|2021-06-02 10:11:00|3945||3944.5||3945||3944.5||0
1622628670000|2021-06-02 10:11:10|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|193
1622628690000|2021-06-02 10:11:30|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|249
1622628700000|2021-06-02 10:11:40|||||||||49
1622628710000|2021-06-02 10:11:50|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|119
1622628720000|2021-06-02 10:12:00|3944.5|3944.5|3944.5|3944|3944.5|3944.5|3944.5|3944|0
1622628730000|2021-06-02 10:12:10|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943|813
1622628740000|2021-06-02 10:12:20|3944|3944|3944|3943.5|3944.5|3944|3944|3943.5|77
1622628750000|2021-06-02 10:12:30|3943.5|3943|3945|3944.5|3945|3944.5|3943.5|3943|7116
1622628760000|2021-06-02 10:12:40|||||||||143
1622628810000|2021-06-02 10:13:30|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|433
1622628820000|2021-06-02 10:13:40|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|4136
1622628830000|2021-06-02 10:13:50||3944||3944||3944||3944|0
1622628840000|2021-06-02 10:14:00|3945||3944.5||3945||3944.5||0
1622628850000|2021-06-02 10:14:10|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|725
1622628860000|2021-06-02 10:14:20|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|610
1622628870000|2021-06-02 10:14:30|3943|3942|3943.5|3943|3943.5|3943|3943|3942|267
1622628880000|2021-06-02 10:14:40|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|1297
1622628890000|2021-06-02 10:14:50|3943|3943|3943.5|3943|3943.5|3943|3943|3943|125
1622628900000|2021-06-02 10:15:00|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943|458
1622628910000|2021-06-02 10:15:10|3945|3944|3945.5|3945|3945.5|3945|3945|3944|737
1622628920000|2021-06-02 10:15:20|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|72
1622628930000|2021-06-02 10:15:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|189
1622628940000|2021-06-02 10:15:40|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|318
1622628950000|2021-06-02 10:15:50|3946|3945.5|3946|3945|3946|3945.5|3946|3945|316
1622628960000|2021-06-02 10:16:00|3945.5|3944.5|3945.5|3944.5|3946|3944.5|3945|3944.5|3181
1622628970000|2021-06-02 10:16:10|3945|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|0
1622628980000|2021-06-02 10:16:20|3945||3945||3945||3945||0
1622628990000|2021-06-02 10:16:30|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|317
1622629010000|2021-06-02 10:16:50|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|205
1622629020000|2021-06-02 10:17:00||3944||3944.5||3944.5||3944|394
1622629040000|2021-06-02 10:17:20|3944.5|3944|3944|3943.5|3944.5|3944|3943.5|3943|1084
1622629050000|2021-06-02 10:17:30|3944.5||3944||3944.5||3944||0
1622629060000|2021-06-02 10:17:40|3943.5|3943|3943.5|3943|3944|3943.5|3943.5|3943|582
1622629070000|2021-06-02 10:17:50|3943|3942.5|3944|3943.5|3944|3943.5|3943|3942.5|1218
1622629080000|2021-06-02 10:18:00|3943.5|3943|3943.5|3943|3943.5|3943.5|3943.5|3943|1572
1622629090000|2021-06-02 10:18:10|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|1064
1622629100000|2021-06-02 10:18:20|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|531
1622629110000|2021-06-02 10:18:30|3943|3942.5|3943.5|3943|3943.5|3943|3942.5|3942|1172
1622629120000|2021-06-02 10:18:40|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|321
1622629130000|2021-06-02 10:18:50|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|282
1622629140000|2021-06-02 10:19:00|3944|3943.5|3945|3944.5|3945|3944.5|3944|3943.5|2131
1622629150000|2021-06-02 10:19:10|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|68
1622629160000|2021-06-02 10:19:20|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|404
1622629170000|2021-06-02 10:19:30|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|739
1622629180000|2021-06-02 10:19:40|3944.5|3944|3945|3944|3945|3944|3944.5|3944|222
1622629190000|2021-06-02 10:19:50||3944.5||3944||3944.5||3944|0
1622629200000|2021-06-02 10:20:00|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944.5|2341
1622629210000|2021-06-02 10:20:10|||||||||311
1622629220000|2021-06-02 10:20:20|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|228
1622629230000|2021-06-02 10:20:30|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|352
1622629250000|2021-06-02 10:20:50|3946|3945.5|3946.5|3945.5|3946.5|3946|3946|3945.5|1339
1622629260000|2021-06-02 10:21:00|3946|3946|3945.5|3945|3946|3946|3945.5|3945|81
1622629270000|2021-06-02 10:21:10|3946|3944.5|3946|3945.5|3946|3945.5|3946|3944.5|0
1622629280000|2021-06-02 10:21:20|3945.5|3945|3945|3944|3945.5|3945|3944.5|3944|1047
1622629290000|2021-06-02 10:21:30||3944.5||3944.5||3944.5||3944.5|25
1622629310000|2021-06-02 10:21:50|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|174
1622629320000|2021-06-02 10:22:00|3945.5|3945|3946|3945.5|3946.5|3946|3945.5|3945|953
1622629350000|2021-06-02 10:22:30|3945.5|3945|3945.5|3945|3946|3945|3945.5|3945|3045
1622629360000|2021-06-02 10:22:40|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|633
1622629370000|2021-06-02 10:22:50|3946||3945.5||3946||3945.5||0
1622629380000|2021-06-02 10:23:00|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|523
1622629400000|2021-06-02 10:23:20||3944.5||3945||3945||3944.5|0
1622629430000|2021-06-02 10:23:50|3946|3945.5|3946.5|3946|3946.5|3946|3945.5|3945|5251
1622629440000|2021-06-02 10:24:00|3946|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|1224
1622629450000|2021-06-02 10:24:10|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|718
1622629460000|2021-06-02 10:24:20|||||||||1
1622629470000|2021-06-02 10:24:30|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|540
1622629480000|2021-06-02 10:24:40|3947.5|3947|3947.5|3947|3948|3947.5|3947.5|3947|820
1622629490000|2021-06-02 10:24:50|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|249
1622629500000|2021-06-02 10:25:00|3947.5|3947|3948|3947|3948|3947.5|3947.5|3947|797
1622629510000|2021-06-02 10:25:10|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|0
1622629520000|2021-06-02 10:25:20|||||||||5
1622629550000|2021-06-02 10:25:50|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|1026
1622629560000|2021-06-02 10:26:00|3947.5|3947|3947.5|3947|3947.5|3947.5|3947.5|3947|53
1622629570000|2021-06-02 10:26:10|3947|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|536
1622629580000|2021-06-02 10:26:20|3947.5|3946|3947|3946.5|3947.5|3947|3946.5|3946|820
1622629590000|2021-06-02 10:26:30|3946.5|3946|3947.5|3947|3947.5|3947|3946|3945.5|1550
1622629600000|2021-06-02 10:26:40|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|109
1622629610000|2021-06-02 10:26:50|||||||||7
1622629630000|2021-06-02 10:27:10|||||||||500
1622629660000|2021-06-02 10:27:40|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|464
1622629670000|2021-06-02 10:27:50|||||||||13
1622629680000|2021-06-02 10:28:00|||||||||200
1622629690000|2021-06-02 10:28:10|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|816
1622629700000|2021-06-02 10:28:20|||||||||41
1622629710000|2021-06-02 10:28:30|||||||||1
1622629720000|2021-06-02 10:28:40|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|1823
1622629730000|2021-06-02 10:28:50|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|178
1622629740000|2021-06-02 10:29:00|3950.5|3950|3950|3949.5|3951|3950|3950|3949.5|1105
1622629790000|2021-06-02 10:29:50|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|161
1622629800000|2021-06-02 10:30:00|||||||||4
1622629830000|2021-06-02 10:30:30|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|595
1622629840000|2021-06-02 10:30:40|3951||3951.5||3951.5||3951||0
1622629850000|2021-06-02 10:30:50||3951||3951||3951||3951|6
1622629860000|2021-06-02 10:31:00|3951|3950.5|3951|3950.5|3951.5|3951|3951|3950.5|767
1622629870000|2021-06-02 10:31:10|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|1048
1622629890000|2021-06-02 10:31:30|3950.5|3950|3950.5|3950|3950.5|3950.5|3950.5|3950|186
1622629900000|2021-06-02 10:31:40|3951|3950.5|3951|3950.5|3951|3950.5|3950.5|3950.5|637
1622629910000|2021-06-02 10:31:50|||||||||126
1622629920000|2021-06-02 10:32:00|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|891
1622629930000|2021-06-02 10:32:10|||||||||1000
1622629940000|2021-06-02 10:32:20|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|2
1622629950000|2021-06-02 10:32:30|||||||||37
1622629960000|2021-06-02 10:32:40|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|746
1622629970000|2021-06-02 10:32:50|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|771
1622629980000|2021-06-02 10:33:00|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|398
1622629990000|2021-06-02 10:33:10|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|1075
1622630010000|2021-06-02 10:33:30|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|402
1622630020000|2021-06-02 10:33:40|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|1203
1622630030000|2021-06-02 10:33:50|||||||||35
1622630070000|2021-06-02 10:34:30|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|350
1622630090000|2021-06-02 10:34:50|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|453
1622630100000|2021-06-02 10:35:00|3953.5|3953|3955|3954|3955|3954|3953.5|3953|2256
1622630110000|2021-06-02 10:35:10|3954.5|3954.5|3955|3954|3955|3954.5|3954.5|3954|674
1622630120000|2021-06-02 10:35:20|3954.5|3953.5|3954.5|3954|3954.5|3954|3954.5|3953.5|2282
1622630140000|2021-06-02 10:35:40|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|2278
1622630150000|2021-06-02 10:35:50|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|686
1622630160000|2021-06-02 10:36:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|285
1622630170000|2021-06-02 10:36:10|3955.5|3955|3955.5|3955|3956|3955|3955|3954.5|4272
1622630180000|2021-06-02 10:36:20|3955|3954.5|3955|3954|3955.5|3955|3954.5|3953.5|4959
1622630190000|2021-06-02 10:36:30|3955.5|3954.5|3954|3953.5|3955.5|3955|3954|3953.5|1777
1622630200000|2021-06-02 10:36:40|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|756
1622630210000|2021-06-02 10:36:50|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|505
1622630220000|2021-06-02 10:37:00|||||||||219
1622630240000|2021-06-02 10:37:20|3955|3954.5|3954|3953.5|3955|3954.5|3954|3953.5|1882
1622630260000|2021-06-02 10:37:40|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|774
1622630270000|2021-06-02 10:37:50|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|2288
1622630300000|2021-06-02 10:38:20|3955|3954.5|3955.5|3955|3956|3955.5|3955|3954.5|547
1622630340000|2021-06-02 10:39:00|3955|3954.5|3956|3955|3956|3955|3955|3954.5|4668
1622630360000|2021-06-02 10:39:20|3955.5|3955.5|3956|3955.5|3956|3955.5|3955.5|3955|981
1622630390000|2021-06-02 10:39:50|3956.5|3955|3956.5|3956|3956.5|3956|3956.5|3955|1861
1622630400000|2021-06-02 10:40:00|3956|3955.5|3956.5|3956|3956.5|3956|3955.5|3955|5220
1622630410000|2021-06-02 10:40:10|3957||3956.5||3957||3956.5||701
1622630420000|2021-06-02 10:40:20|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1529
1622630450000|2021-06-02 10:40:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|20
1622630460000|2021-06-02 10:41:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|704
1622630470000|2021-06-02 10:41:10|3957.5|3957|3957|3956.5|3957.5|3957|3956|3955.5|7682
1622630480000|2021-06-02 10:41:20|3957.5|3957|3958.5|3958|3958.5|3958|3957|3956.5|2272
1622630490000|2021-06-02 10:41:30|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958|1493
1622630510000|2021-06-02 10:41:50|3959.5|3959|3957.5|3957|3959.5|3959|3957.5|3957|4366
1622630520000|2021-06-02 10:42:00|||||||||590
1622630530000|2021-06-02 10:42:10|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3956.5|2322
1622630540000|2021-06-02 10:42:20|3957|3956.5|3956.5|3956|3957|3957|3956.5|3956|1479
1622630560000|2021-06-02 10:42:40|3956|3955.5|3956|3955|3956|3955.5|3955.5|3955|1029
1622630570000|2021-06-02 10:42:50|3956.5|3955.5|3956.5|3956|3957|3956|3956.5|3955|232
1622630580000|2021-06-02 10:43:00|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|855
1622630590000|2021-06-02 10:43:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|848
1622630600000|2021-06-02 10:43:20|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|451
1622630610000|2021-06-02 10:43:30|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|996
1622630620000|2021-06-02 10:43:40|3956.5||3957||3957||3956.5||0
1622630630000|2021-06-02 10:43:50|3956.5||3956.5||3956.5||3956.5||0
1622630650000|2021-06-02 10:44:10|||||||||5
1622630670000|2021-06-02 10:44:30|3957|3955.5|3957|3956.5|3957|3956.5|3957|3955.5|3570
1622630690000|2021-06-02 10:44:50|||||||||900
1622630700000|2021-06-02 10:45:00|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|1349
1622630710000|2021-06-02 10:45:10|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|276
1622630720000|2021-06-02 10:45:20|||||||||12
1622630730000|2021-06-02 10:45:30|3958|3957.5|3958|3957|3958|3957.5|3958|3957|1636
1622630740000|2021-06-02 10:45:40|3957.5||3957.5||3958||3957.5||0
1622630750000|2021-06-02 10:45:50|||||||||51
1622630760000|2021-06-02 10:46:00|3957|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|1037
1622630770000|2021-06-02 10:46:10||3956||3956.5||3956.5||3956|532
1622630780000|2021-06-02 10:46:20|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1228
1622630790000|2021-06-02 10:46:30|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|457
1622630830000|2021-06-02 10:47:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|2155
1622630840000|2021-06-02 10:47:20|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|1184
1622630850000|2021-06-02 10:47:30|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|3542
1622630870000|2021-06-02 10:47:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|1114
1622630880000|2021-06-02 10:48:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|170
1622630910000|2021-06-02 10:48:30|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|728
1622630920000|2021-06-02 10:48:40|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|161
1622630930000|2021-06-02 10:48:50|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956|3940
1622630940000|2021-06-02 10:49:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|271
1622630950000|2021-06-02 10:49:10|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|720
1622630980000|2021-06-02 10:49:40|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|211
1622630990000|2021-06-02 10:49:50|3956.5|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|1013
1622631000000|2021-06-02 10:50:00||3956||3955.5||3956||3955.5|0
1622631020000|2021-06-02 10:50:20|3956|3956|3956.5|3956|3956.5|3956|3956|3956|0
1622631030000|2021-06-02 10:50:30|||||||||8
1622631050000|2021-06-02 10:50:50|||||||||650
1622631060000|2021-06-02 10:51:00|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|1201
1622631070000|2021-06-02 10:51:10|3956.5||3956.5||3956.5||3956.5||0
1622631090000|2021-06-02 10:51:30|||||||||250
1622631110000|2021-06-02 10:51:50|3957|3956.5|3957|3956|3957|3956.5|3957|3956|3
1622631120000|2021-06-02 10:52:00|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|372
1622631130000|2021-06-02 10:52:10|3956.5|3955.5|3956.5|3956|3957|3956|3956|3955.5|908
1622631140000|2021-06-02 10:52:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|99
1622631160000|2021-06-02 10:52:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|363
1622631170000|2021-06-02 10:52:50|||||||||200
1622631180000|2021-06-02 10:53:00|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|1920
1622631200000|2021-06-02 10:53:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|89
1622631210000|2021-06-02 10:53:30|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|407
1622631220000|2021-06-02 10:53:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|2551
1622631230000|2021-06-02 10:53:50|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|3895
1622631250000|2021-06-02 10:54:10|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|607
1622631290000|2021-06-02 10:54:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|915
1622631300000|2021-06-02 10:55:00|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1180
1622631310000|2021-06-02 10:55:10|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|170
1622631320000|2021-06-02 10:55:20|||||||||80
1622631340000|2021-06-02 10:55:40|3955|3954.5|3955|3954.5|3957.5|3954.5|3955|3954.5|28783
1622631350000|2021-06-02 10:55:50|3955.5|3955|3956.5|3956|3956.5|3956|3955|3955|22335
1622631360000|2021-06-02 10:56:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|219
1622631380000|2021-06-02 10:56:20|3957.5|3957|3955.5|3955|3957.5|3957|3955.5|3955|1808
1622631390000|2021-06-02 10:56:30|||||||||36
1622631400000|2021-06-02 10:56:40|||||||||80
1622631410000|2021-06-02 10:56:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|2
1622631430000|2021-06-02 10:57:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|1016
1622631460000|2021-06-02 10:57:40|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|73
1622631480000|2021-06-02 10:58:00|3955|3954.5|3955|3954.5|3955.5|3954.5|3954.5|3954|1526
1622631490000|2021-06-02 10:58:10|||||||||13
1622631500000|2021-06-02 10:58:20|3955.5|3955|3956.5|3956|3956.5|3956|3955.5|3955|1330
1622631510000|2021-06-02 10:58:30|3957||3956.5||3957||3956.5||100
1622631560000|2021-06-02 10:59:20|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|464
1622631570000|2021-06-02 10:59:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|152
1622631580000|2021-06-02 10:59:40|3956.5|3956|3956.5|3956|3956.5|3956|3956|3956|0
1622631590000|2021-06-02 10:59:50|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|73
1622631600000|2021-06-02 11:00:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|797
1622631650000|2021-06-02 11:00:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|1234
1622631660000|2021-06-02 11:01:00|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|1025
1622631680000|2021-06-02 11:01:20|||||||||42
1622631710000|2021-06-02 11:01:50|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|466
1622631720000|2021-06-02 11:02:00|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|1428
1622631740000|2021-06-02 11:02:20|3957.5||3957||3957.5||3957||1000
1622631760000|2021-06-02 11:02:40|3957.5|3957|3958|3957.5|3958|3957.5|3957|3957|3433
1622631770000|2021-06-02 11:02:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|1490
1622631780000|2021-06-02 11:03:00|3958.5|3958|3958|3957.5|3958.5|3958|3957.5|3957|2881
1622631790000|2021-06-02 11:03:10|||||||||12
1622631810000|2021-06-02 11:03:30|||||||||758
1622631820000|2021-06-02 11:03:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|3468
1622631850000|2021-06-02 11:04:10|3958.5|3957|3958.5|3958|3958.5|3958|3958|3957|4172
1622631890000|2021-06-02 11:04:50|3958|3957.5|3958|3957.5|3958|3957.5|3957|3956.5|5390
1622631900000|2021-06-02 11:05:00|3957.5|3957|3958.5|3957.5|3958.5|3957.5|3957.5|3957|2382
1622631910000|2021-06-02 11:05:10|3959|3958|3959|3958.5|3959|3958.5|3958.5|3958|6418
1622631920000|2021-06-02 11:05:20|||||||||388
1622631940000|2021-06-02 11:05:40|3959.5|3959|3959.5|3959|3959.5|3959|3959|3959|4199
1622631950000|2021-06-02 11:05:50|3959|3958.5|3958|3957.5|3959|3958.5|3958|3957|1303
1622631960000|2021-06-02 11:06:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|75
1622631980000|2021-06-02 11:06:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956|1474
1622631990000|2021-06-02 11:06:30|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|1352
1622632000000|2021-06-02 11:06:40|||||||||19
1622632030000|2021-06-02 11:07:10|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|4075
1622632050000|2021-06-02 11:07:30|||||||||10
1622632060000|2021-06-02 11:07:40|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|1261
1622632070000|2021-06-02 11:07:50|3958|3957.5|3959|3958.5|3959|3958.5|3958|3957.5|1610
1622632080000|2021-06-02 11:08:00|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|1681
1622632100000|2021-06-02 11:08:20|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957.5|2623
1622632120000|2021-06-02 11:08:40|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|107
1622632130000|2021-06-02 11:08:50|3958.5|3957|3957.5|3956.5|3958.5|3957|3957|3956.5|1248
1622632140000|2021-06-02 11:09:00|3957||3957||3957||3957||0
1622632160000|2021-06-02 11:09:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|117
1622632180000|2021-06-02 11:09:40|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|902
1622632190000|2021-06-02 11:09:50|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|282
1622632200000|2021-06-02 11:10:00|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|453
1622632210000|2021-06-02 11:10:10|3958|3957.5|3958|3957.5|3958.5|3958|3958|3957.5|2985
1622632220000|2021-06-02 11:10:20|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3956.5|1332
1622632250000|2021-06-02 11:10:50|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|163
1622632260000|2021-06-02 11:11:00|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|621
1622632280000|2021-06-02 11:11:20|||||||||161
1622632290000|2021-06-02 11:11:30|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|1059
1622632300000|2021-06-02 11:11:40|3958.5|3958|3959|3958|3959|3958.5|3958.5|3958|580
1622632310000|2021-06-02 11:11:50|3958.5|3958.5|3959|3958|3959|3958.5|3958.5|3958|1485
1622632320000|2021-06-02 11:12:00|3958.5||3959||3959||3958.5||0
1622632330000|2021-06-02 11:12:10||3958.5||3958.5||3958.5||3958.5|0
1622632340000|2021-06-02 11:12:20|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|1483
1622632350000|2021-06-02 11:12:30|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|198
1622632360000|2021-06-02 11:12:40|||||||||52
1622632370000|2021-06-02 11:12:50|3960.5|3960|3959.5|3959|3961.5|3961|3959.5|3959|30739
1622632410000|2021-06-02 11:13:30|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|1524
1622632440000|2021-06-02 11:14:00|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|316
1622632450000|2021-06-02 11:14:10|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|142
1622632470000|2021-06-02 11:14:30|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|1481
1622632500000|2021-06-02 11:15:00|||||||||12
1622632530000|2021-06-02 11:15:30|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|1787
1622632550000|2021-06-02 11:15:50|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|1175
1622632560000|2021-06-02 11:16:00|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|3539
1622632570000|2021-06-02 11:16:10|3960|3959.5|3960|3959|3960|3959.5|3959.5|3959|296
1622632580000|2021-06-02 11:16:20|3958|3957.5|3958|3957.5|3958.5|3957.5|3957.5|3957|32514
1622632590000|2021-06-02 11:16:30|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|628
1622632600000|2021-06-02 11:16:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|2057
1622632630000|2021-06-02 11:17:10|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|2909
1622632650000|2021-06-02 11:17:30|3958.5|3958|3959.5|3959|3960|3959.5|3958|3958|19858
1622632660000|2021-06-02 11:17:40|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|1260
1622632670000|2021-06-02 11:17:50|3959|3958.5|3960|3959|3960|3959.5|3958.5|3958|2672
1622632680000|2021-06-02 11:18:00||3959.5||3959.5||3959.5||3959.5|0
1622632700000|2021-06-02 11:18:20|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|1132
1622632710000|2021-06-02 11:18:30|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|1024
1622632720000|2021-06-02 11:18:40|3959|3958.5|3958|3957.5|3959|3958.5|3957.5|3957|2919
1622632730000|2021-06-02 11:18:50|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|89
1622632740000|2021-06-02 11:19:00||3958||3958||3958||3958|101
1622632770000|2021-06-02 11:19:30|3958|3957.5|3958|3957.5|3958|3958|3957.5|3957|5619
1622632780000|2021-06-02 11:19:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|613
1622632790000|2021-06-02 11:19:50|3957.5|3957|3956.5|3955.5|3957.5|3957|3956.5|3955.5|2133
1622632800000|2021-06-02 11:20:00|3956|3955|3956|3955|3956|3955|3955|3954|1167
1622632810000|2021-06-02 11:20:10|3955.5|3954.5|3954.5|3954|3955.5|3955|3954.5|3953.5|4035
1622632820000|2021-06-02 11:20:20||3953.5||3954||3954||3953.5|0
1622632830000|2021-06-02 11:20:30|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|382
1622632840000|2021-06-02 11:20:40|3953.5|3953|3952|3951.5|3953.5|3953|3951.5|3951|1604
1622632860000|2021-06-02 11:21:00|3951.5|3951|3950.5|3950|3951.5|3951|3950.5|3950|930
1622632870000|2021-06-02 11:21:10|3951|3950.5|3951|3950.5|3951.5|3951|3950.5|3950|2666
1622632880000|2021-06-02 11:21:20|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|133
1622632890000|2021-06-02 11:21:30|3950.5|3950|3951|3950.5|3951.5|3951|3950.5|3950|254
1622632910000|2021-06-02 11:21:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|151
1622632920000|2021-06-02 11:22:00|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|1958
1622632930000|2021-06-02 11:22:10|3951|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|1599
1622632940000|2021-06-02 11:22:20|3951.5|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|528
1622632960000|2021-06-02 11:22:40|||||||||257
1622632970000|2021-06-02 11:22:50|||||||||194
1622632980000|2021-06-02 11:23:00|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|1667
1622632990000|2021-06-02 11:23:10|||||||||100
1622633010000|2021-06-02 11:23:30|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|60
1622633020000|2021-06-02 11:23:40|3952.5|3952|3953.5|3953|3953.5|3953|3952.5|3952|1254
1622633050000|2021-06-02 11:24:10|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|231
1622633070000|2021-06-02 11:24:30|3955|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|842
1622633080000|2021-06-02 11:24:40|3954.5|3954|3955.5|3955|3955.5|3955|3954.5|3954|922
1622633090000|2021-06-02 11:24:50|3956|3955.5|3957|3956.5|3957|3956.5|3955.5|3955|3028
1622633110000|2021-06-02 11:25:10|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|372
1622633120000|2021-06-02 11:25:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1325
1622633130000|2021-06-02 11:25:30|3958|3957.5|3958|3957|3958|3957.5|3958|3957|222
1622633140000|2021-06-02 11:25:40|3957.5||3957.5||3957.5||3957.5||0
1622633150000|2021-06-02 11:25:50|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|913
1622633160000|2021-06-02 11:26:00|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1052
1622633170000|2021-06-02 11:26:10|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1184
1622633180000|2021-06-02 11:26:20|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|2
1622633190000|2021-06-02 11:26:30|3957.5|3957|3958|3957|3958|3957|3957.5|3957|0
1622633200000|2021-06-02 11:26:40||3957.5||3957.5||3957.5||3957.5|100
1622633210000|2021-06-02 11:26:50|||||||||35
1622633220000|2021-06-02 11:27:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|239
1622633230000|2021-06-02 11:27:10|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955.5|805
1622633250000|2021-06-02 11:27:30|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|297
1622633260000|2021-06-02 11:27:40|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1104
1622633280000|2021-06-02 11:28:00|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|205
1622633290000|2021-06-02 11:28:10|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|613
1622633300000|2021-06-02 11:28:20|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|1008
1622633310000|2021-06-02 11:28:30|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|488
1622633320000|2021-06-02 11:28:40|||||||||12
1622633330000|2021-06-02 11:28:50|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|416
1622633340000|2021-06-02 11:29:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|217
1622633350000|2021-06-02 11:29:10||3954||3954||3954.5||3954|0
1622633360000|2021-06-02 11:29:20||3954.5||3954.5||3954.5||3954|300
1622633390000|2021-06-02 11:29:50|3955.5|3955|3956|3955.5|3956.5|3955.5|3955.5|3955|993
1622633400000|2021-06-02 11:30:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|254
1622633410000|2021-06-02 11:30:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|2419
1622633420000|2021-06-02 11:30:20|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|66
1622633430000|2021-06-02 11:30:30|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|74
1622633440000|2021-06-02 11:30:40|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|763
1622633450000|2021-06-02 11:30:50|3956.5|3956|3957|3956|3957|3956|3956.5|3956|76
1622633460000|2021-06-02 11:31:00||3956.5||3956||3956.5||3956|0
1622633470000|2021-06-02 11:31:10||3956.5||3956.5||3956.5||3956.5|0
1622633480000|2021-06-02 11:31:20|3957.5|3957|3958|3957|3958|3957|3957.5|3957|0
1622633490000|2021-06-02 11:31:30||3957.5||3957.5||3957.5||3957.5|0
1622633500000|2021-06-02 11:31:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|923
1622633510000|2021-06-02 11:31:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|548
1622633530000|2021-06-02 11:32:10|3958.5||3958||3958.5||3958||0
1622633540000|2021-06-02 11:32:20|3957.5|3957|3958|3957.5|3958.5|3957.5|3957.5|3957|2118
1622633570000|2021-06-02 11:32:50|||||||||1
1622633600000|2021-06-02 11:33:20|3958.5|3958|3959|3958.5|3959.5|3958.5|3958.5|3958|3644
1622633630000|2021-06-02 11:33:50|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|2156
1622633640000|2021-06-02 11:34:00|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957|2028
1622633660000|2021-06-02 11:34:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|464
1622633680000|2021-06-02 11:34:40|||||||||30
1622633690000|2021-06-02 11:34:50|3957|3956.5|3956|3955|3957|3956.5|3955.5|3955|1578
1622633710000|2021-06-02 11:35:10||3955.5||3955.5||3955.5||3955.5|0
1622633730000|2021-06-02 11:35:30|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|44
1622633750000|2021-06-02 11:35:50|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3953.5|837
1622633760000|2021-06-02 11:36:00|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|395
1622633790000|2021-06-02 11:36:30|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|3329
1622633810000|2021-06-02 11:36:50|3955.5|3955|3956.5|3956|3956.5|3956|3955.5|3955|2169
1622633820000|2021-06-02 11:37:00|||||||||43
1622633830000|2021-06-02 11:37:10|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|1896
1622633850000|2021-06-02 11:37:30|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1737
1622633870000|2021-06-02 11:37:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|1001
1622633900000|2021-06-02 11:38:20|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|4627
1622633910000|2021-06-02 11:38:30|||||||||82
1622633920000|2021-06-02 11:38:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955|483
1622633930000|2021-06-02 11:38:50|||||||||2
1622633980000|2021-06-02 11:39:40|3956.5|3956|3956.5|3956|3956.5|3956|3956|3956|2484
1622634010000|2021-06-02 11:40:10|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1105
1622634020000|2021-06-02 11:40:20|||||||||1000
1622634030000|2021-06-02 11:40:30|3957||3956.5||3957||3956.5||1806
1622634040000|2021-06-02 11:40:40|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955|1924
1622634060000|2021-06-02 11:41:00|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|739
1622634080000|2021-06-02 11:41:20|||||||||500
1622634090000|2021-06-02 11:41:30|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|1184
1622634150000|2021-06-02 11:42:30|3956.5|3956|3956|3955.5|3957|3956|3956|3955.5|1277
1622634160000|2021-06-02 11:42:40|3955.5|3955|3955.5|3955|3956|3955.5|3955.5|3955|713
1622634170000|2021-06-02 11:42:50|||||||||144
1622634190000|2021-06-02 11:43:10|||||||||53
1622634200000|2021-06-02 11:43:20|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|447
1622634210000|2021-06-02 11:43:30|||||||||15
1622634220000|2021-06-02 11:43:40|||||||||22
1622634230000|2021-06-02 11:43:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|326
1622634240000|2021-06-02 11:44:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|109
1622634290000|2021-06-02 11:44:50|||||||||30
1622634310000|2021-06-02 11:45:10|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|280
1622634350000|2021-06-02 11:45:50|3955|3954.5|3956|3955.5|3956|3955.5|3955|3954.5|4325
1622634360000|2021-06-02 11:46:00|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|2410
1622634380000|2021-06-02 11:46:20|||||||||474
1622634390000|2021-06-02 11:46:30|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|851
1622634410000|2021-06-02 11:46:50|||||||||103
1622634420000|2021-06-02 11:47:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|2726
1622634430000|2021-06-02 11:47:10|||||||||300
1622634450000|2021-06-02 11:47:30|3957.5|3957|3957.5|3957|3957.5|3957|3957|3957|1423
1622634460000|2021-06-02 11:47:40|||||||||337
1622634470000|2021-06-02 11:47:50|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|1003
1622634490000|2021-06-02 11:48:10|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|2153
1622634500000|2021-06-02 11:48:20|3958.5||3958||3958.5||3958||4327
1622634520000|2021-06-02 11:48:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|1049
1622634570000|2021-06-02 11:49:30|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|1005
1622634580000|2021-06-02 11:49:40|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|1806
1622634590000|2021-06-02 11:49:50|3957|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|1605
1622634600000|2021-06-02 11:50:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|60
1622634630000|2021-06-02 11:50:30|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|392
1622634640000|2021-06-02 11:50:40|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|1541
1622634650000|2021-06-02 11:50:50|3956.5||3957||3957||3956.5||0
1622634660000|2021-06-02 11:51:00|3956.5||3956.5||3956.5||3956.5||0
1622634670000|2021-06-02 11:51:10|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|465
1622634680000|2021-06-02 11:51:20|3956.5||3956.5||3956.5||3956.5||32
1622634710000|2021-06-02 11:51:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|89
1622634720000|2021-06-02 11:52:00|||||||||15
1622634730000|2021-06-02 11:52:10|||||||||429
1622634740000|2021-06-02 11:52:20|3956.5|3956|3957.5|3957|3957.5|3957|3956.5|3956|6862
1622634750000|2021-06-02 11:52:30|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|6631
1622634760000|2021-06-02 11:52:40|3958.5||3958||3958.5||3958||1192
1622634770000|2021-06-02 11:52:50|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|1160
1622634800000|2021-06-02 11:53:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1615
1622634810000|2021-06-02 11:53:30|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|796
1622634820000|2021-06-02 11:53:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|120
1622634840000|2021-06-02 11:54:00|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|1392
1622634850000|2021-06-02 11:54:10|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|1323
1622634880000|2021-06-02 11:54:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|804
1622634890000|2021-06-02 11:54:50|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|354
1622634910000|2021-06-02 11:55:10|3957|3956.5|3958|3957.5|3958|3957.5|3957|3956.5|2014
1622634920000|2021-06-02 11:55:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|43
1622634930000|2021-06-02 11:55:30|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|622
1622634940000|2021-06-02 11:55:40|3957|3956.5|3957|3956.5|3957.5|3957|3956.5|3956|1540
1622634950000|2021-06-02 11:55:50|3957.5|3957|3957|3956.5|3957.5|3957|3956.5|3956|1278
1622634960000|2021-06-02 11:56:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|368
1622634980000|2021-06-02 11:56:20|3958||3957.5||3958||3957.5||572
1622634990000|2021-06-02 11:56:30|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|0
1622635000000|2021-06-02 11:56:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|234
1622635010000|2021-06-02 11:56:50|3958||3958||3958||3957.5||0
1622635020000|2021-06-02 11:57:00|3957.5||3957.5||3958||3957.5||0
1622635030000|2021-06-02 11:57:10|3958|3957.5|3958|3957|3958|3957.5|3957.5|3957|576
1622635040000|2021-06-02 11:57:20|3957.5||3958||3958||3957.5||0
1622635050000|2021-06-02 11:57:30|3957.5||3958||3958||3957.5||500
1622635060000|2021-06-02 11:57:40|3957.5|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|1193
1622635070000|2021-06-02 11:57:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|4894
1622635080000|2021-06-02 11:58:00|3957|3956.5|3958|3957.5|3958|3957.5|3957|3956.5|748
1622635090000|2021-06-02 11:58:10|||||||||17
1622635110000|2021-06-02 11:58:30|3958.5||3958||3958.5||3958||4709
1622635140000|2021-06-02 11:59:00|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3956|2325
1622635150000|2021-06-02 11:59:10|3956|3955.5|3956|3955.5|3956|3956|3956|3955.5|1350
1622635180000|2021-06-02 11:59:40|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1020
1622635190000|2021-06-02 11:59:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|91
1622635200000|2021-06-02 12:00:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|23
1622635210000|2021-06-02 12:00:10|3956.5|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|2146
1622635220000|2021-06-02 12:00:20||3956||3956||3956||3956|0
1622635240000|2021-06-02 12:00:40|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|363
1622635250000|2021-06-02 12:00:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|106
1622635260000|2021-06-02 12:01:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|185
1622635270000|2021-06-02 12:01:10|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|832
1622635280000|2021-06-02 12:01:20|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|505
1622635300000|2021-06-02 12:01:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|400
1622635310000|2021-06-02 12:01:50|3957|3956.5|3957|3956.5|3957.5|3957|3956.5|3956|1555
1622635320000|2021-06-02 12:02:00|3956.5|3956|3956.5|3956|3956.5|3956.5|3956.5|3956|0
1622635340000|2021-06-02 12:02:20|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|300
1622635360000|2021-06-02 12:02:40|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1446
1622635370000|2021-06-02 12:02:50|3956.5|3956|3956|3955.5|3957|3956.5|3956|3955.5|601
1622635380000|2021-06-02 12:03:00|3956.5||3956||3956.5||3956||0
1622635410000|2021-06-02 12:03:30|3956.5|3956|3957|3956.5|3957|3956.5|3956|3955.5|1134
1622635420000|2021-06-02 12:03:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|13
1622635430000|2021-06-02 12:03:50|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|1852
1622635440000|2021-06-02 12:04:00|3957.5|3957|3957.5|3957|3958|3957|3957.5|3957|0
1622635460000|2021-06-02 12:04:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1879
1622635470000|2021-06-02 12:04:30|||||||||126
1622635500000|2021-06-02 12:05:00|||||||||5
1622635510000|2021-06-02 12:05:10|||||||||500
1622635540000|2021-06-02 12:05:40|3957|3956.5|3958|3957.5|3958|3957.5|3957|3956.5|3543
1622635560000|2021-06-02 12:06:00|3958.5||3958||3958.5||3958||5199
1622635570000|2021-06-02 12:06:10|3958.5||3958||3958.5||3958||8360
1622635580000|2021-06-02 12:06:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|260
1622635610000|2021-06-02 12:06:50|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1318
1622635620000|2021-06-02 12:07:00|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|224
1622635630000|2021-06-02 12:07:10|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|673
1622635650000|2021-06-02 12:07:30|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|305
1622635660000|2021-06-02 12:07:40|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1149
1622635710000|2021-06-02 12:08:30|||||||||293
1622635720000|2021-06-02 12:08:40||3956.5||3957||3957||3956.5|2391
1622635740000|2021-06-02 12:09:00|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|2978
1622635760000|2021-06-02 12:09:20|||||||||2
1622635780000|2021-06-02 12:09:40|||||||||100
1622635800000|2021-06-02 12:10:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|745
1622635810000|2021-06-02 12:10:10|3958.5||3958||3958.5||3958||11924
1622635820000|2021-06-02 12:10:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|812
1622635830000|2021-06-02 12:10:30|3957|3956.5|3957|3956.5|3957|3957|3957|3956|2074
1622635860000|2021-06-02 12:11:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|716
1622635870000|2021-06-02 12:11:10|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|594
1622635880000|2021-06-02 12:11:20|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|364
1622635890000|2021-06-02 12:11:30||3957||3957.5||3957.5||3957|0
1622635910000|2021-06-02 12:11:50||3957||3957.5||3957.5||3957|1698
1622635920000|2021-06-02 12:12:00|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|2329
1622635930000|2021-06-02 12:12:10|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|1456
1622635950000|2021-06-02 12:12:30|3957.5|3957|3957.5|3956.5|3957.5|3957|3957.5|3956.5|436
1622635960000|2021-06-02 12:12:40|3958|3957|3957.5|3957|3958|3957|3957.5|3957|0
1622635990000|2021-06-02 12:13:10|3958||3958||3958||3958||550
1622636000000|2021-06-02 12:13:20||3957.5||3957.5||3957.5||3957.5|253
1622636040000|2021-06-02 12:14:00|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|1661
1622636060000|2021-06-02 12:14:20|||||||||20
1622636070000|2021-06-02 12:14:30|||||||||2
1622636080000|2021-06-02 12:14:40|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957|5275
1622636120000|2021-06-02 12:15:20|3957.5|3957|3957.5|3957|3958|3957|3957.5|3957|7772
1622636140000|2021-06-02 12:15:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|271
1622636160000|2021-06-02 12:16:00|3958.5|3958|3959|3958|3959|3958.5|3958|3958|12803
1622636170000|2021-06-02 12:16:10|3958.5||3958.5||3958.5||3958.5||0
1622636210000|2021-06-02 12:16:50|3958|3957.5|3957|3956.5|3958|3958|3957|3956.5|3286
1622636220000|2021-06-02 12:17:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1152
1622636230000|2021-06-02 12:17:10|3957.5|3956|3957.5|3957|3957.5|3957|3957.5|3956|771
1622636240000|2021-06-02 12:17:20|3957|3956.5|3957|3956.5|3957.5|3957|3956.5|3956|863
1622636250000|2021-06-02 12:17:30||3956||3956.5||3956.5||3956|0
1622636270000|2021-06-02 12:17:50|3957.5|3957|3957.5|3956.5|3957.5|3957|3957.5|3956.5|251
1622636280000|2021-06-02 12:18:00||3957||3957||3957||3957|0
1622636320000|2021-06-02 12:18:40||3956.5||3957||3957||3956.5|0
1622636330000|2021-06-02 12:18:50|3957|3956.5|3958.5|3958|3958.5|3958|3957|3956.5|2789
1622636340000|2021-06-02 12:19:00|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|0
1622636360000|2021-06-02 12:19:20||3958||3958||3958||3958|0
1622636370000|2021-06-02 12:19:30|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|1131
1622636380000|2021-06-02 12:19:40|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|712
1622636400000|2021-06-02 12:20:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|553
1622636410000|2021-06-02 12:20:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|436
1622636420000|2021-06-02 12:20:20|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|1010
1622636440000|2021-06-02 12:20:40|||||||||500
1622636450000|2021-06-02 12:20:50|3959|3957.5|3959|3958.5|3959.5|3958.5|3959|3957.5|2889
1622636460000|2021-06-02 12:21:00|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|281
1622636470000|2021-06-02 12:21:10|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|1351
1622636490000|2021-06-02 12:21:30|||||||||280
1622636500000|2021-06-02 12:21:40|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|450
1622636520000|2021-06-02 12:22:00|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|519
1622636530000|2021-06-02 12:22:10|3960|3959.5|3960|3959|3960|3959.5|3960|3959|502
1622636540000|2021-06-02 12:22:20|3960.5|3959.5|3960.5|3959.5|3961|3960|3960|3959.5|3208
1622636550000|2021-06-02 12:22:30|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|1942
1622636560000|2021-06-02 12:22:40|3960|3960|3960|3959|3960.5|3960|3960|3959|682
1622636570000|2021-06-02 12:22:50|3959.5|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|1057
1622636600000|2021-06-02 12:23:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|127
1622636610000|2021-06-02 12:23:30|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|534
1622636620000|2021-06-02 12:23:40||3958||3958||3958.5||3958|0
1622636630000|2021-06-02 12:23:50||3958.5||3958.5||3958.5||3958.5|0
1622636660000|2021-06-02 12:24:20|||||||||2
1622636680000|2021-06-02 12:24:40|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|855
1622636690000|2021-06-02 12:24:50|3959.5|3959|3960|3959|3960|3959|3959.5|3959|959
1622636700000|2021-06-02 12:25:00|3959.5||3959.5||3959.5||3959.5||0
1622636710000|2021-06-02 12:25:10|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|2208
1622636720000|2021-06-02 12:25:20|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|609
1622636730000|2021-06-02 12:25:30|3957.5|3957|3957|3956|3957.5|3957|3957|3956|887
1622636740000|2021-06-02 12:25:40||3956.5||3956.5||3956.5||3956|51
1622636750000|2021-06-02 12:25:50|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|2307
1622636760000|2021-06-02 12:26:00|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|399
1622636770000|2021-06-02 12:26:10|3958.5|3957|3958|3957|3958.5|3957|3958|3957|212
1622636790000|2021-06-02 12:26:30|3957.5|3956.5|3958|3957|3958|3957.5|3957.5|3956.5|511
1622636800000|2021-06-02 12:26:40|3957.5||3957.5||3957.5||3957.5||0
1622636810000|2021-06-02 12:26:50|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|848
1622636820000|2021-06-02 12:27:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|250
1622636830000|2021-06-02 12:27:10|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|335
1622636840000|2021-06-02 12:27:20|3958.5|3957|3958.5|3957.5|3958.5|3958|3958|3957|1715
1622636850000|2021-06-02 12:27:30|3959|3958|3958.5|3958|3959|3958.5|3958.5|3958|889
1622636860000|2021-06-02 12:27:40|3959|3958.5|3959|3958|3959|3958.5|3958.5|3958|426
1622636880000|2021-06-02 12:28:00|3958.5|3958.5|3958.5|3958|3958.5|3958.5|3958.5|3958|177
1622636890000|2021-06-02 12:28:10|||||||||177
1622636900000|2021-06-02 12:28:20|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|1160
1622636910000|2021-06-02 12:28:30|||||||||218
1622636920000|2021-06-02 12:28:40|||||||||10
1622636930000|2021-06-02 12:28:50|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|1599
1622636940000|2021-06-02 12:29:00|3958|3957.5|3958|3957.5|3958|3957.5|3957|3956.5|2042
1622636950000|2021-06-02 12:29:10||3957||3957||3957.5||3957|15
1622636960000|2021-06-02 12:29:20|3957.5|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|0
1622636970000|2021-06-02 12:29:30|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|159
1622636980000|2021-06-02 12:29:40|3956|3955.5|3956|3955|3956|3955.5|3956|3955|11
1622636990000|2021-06-02 12:29:50|3955.5|3955.5|3956.5|3955.5|3956.5|3955.5|3955.5|3955.5|0
1622637000000|2021-06-02 12:30:00|3957|3956|3958.5|3957.5|3958.5|3957.5|3957|3956|482
1622637010000|2021-06-02 12:30:10|3958||3958.5||3958.5||3958||19
1622637020000|2021-06-02 12:30:20|3958||3958||3958||3958||0
1622637030000|2021-06-02 12:30:30|3957.5|3957|3958|3957|3958.5|3957.5|3957|3956.5|1968
1622637040000|2021-06-02 12:30:40||3957.5||3957.5||3957.5||3957|0
1622637050000|2021-06-02 12:30:50|3957.5|3957|3957|3956.5|3958|3957|3957|3956.5|156
1622637060000|2021-06-02 12:31:00|3956.5|3956|3956|3955.5|3957|3956|3955.5|3955|4117
1622637070000|2021-06-02 12:31:10|3955.5|3955|3955.5|3955|3955.5|3955.5|3955.5|3955|0
1622637080000|2021-06-02 12:31:20|3956|3955.5|3956|3955|3956|3955.5|3956|3955|4
1622637090000|2021-06-02 12:31:30|3955.5|3954.5|3955|3954.5|3956|3954.5|3955|3954.5|119
1622637100000|2021-06-02 12:31:40|3955.5||3955.5||3955.5||3955||0
1622637110000|2021-06-02 12:31:50|3956|3955|3956.5|3955.5|3956.5|3956|3956|3954.5|222
1622637120000|2021-06-02 12:32:00|3956|3955|3956.5|3955.5|3956.5|3955.5|3955.5|3955|65
1622637130000|2021-06-02 12:32:10|3956|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|1
1622637140000|2021-06-02 12:32:20|3957|3956|3957|3956|3957|3956|3957|3956|31
1622637150000|2021-06-02 12:32:30|3956.5||3956.5||3956.5||3956.5||0
1622637160000|2021-06-02 12:32:40|3957|3955.5|3956.5|3956|3957|3956|3956|3955.5|3265
1622637170000|2021-06-02 12:32:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|78
1622637180000|2021-06-02 12:33:00|3956.5|3956|3956.5|3956|3957|3956|3956.5|3956|349
1622637190000|2021-06-02 12:33:10|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1084
1622637200000|2021-06-02 12:33:20|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|89
1622637230000|2021-06-02 12:33:50|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|148
1622637240000|2021-06-02 12:34:00|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|195
1622637250000|2021-06-02 12:34:10|||||||||4
1622637260000|2021-06-02 12:34:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|150
1622637300000|2021-06-02 12:35:00|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|2545
1622637310000|2021-06-02 12:35:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|334
1622637320000|2021-06-02 12:35:20|3956.5|3956|3955.5|3955|3956.5|3956|3955.5|3954.5|931
1622637330000|2021-06-02 12:35:30|3955|3954.5|3955|3954|3955|3955|3954.5|3953.5|1277
1622637340000|2021-06-02 12:35:40|3954.5|3953.5|3954.5|3953.5|3955|3953.5|3954|3953|0
1622637350000|2021-06-02 12:35:50||3954||3953.5||3954||3953.5|0
1622637360000|2021-06-02 12:36:00|3954|3953|3954|3953|3954|3953.5|3953.5|3952.5|483
1622637370000|2021-06-02 12:36:10|3953.5||3954||3954||3953.5||0
1622637390000|2021-06-02 12:36:30|3953.5|3953.5|3953.5|3953|3953.5|3953.5|3953.5|3953|50
1622637400000|2021-06-02 12:36:40|3954|3953.5|3954|3953|3954|3953.5|3954|3953|1570
1622637410000|2021-06-02 12:36:50||3953.5||3953||3953.5||3953|0
1622637420000|2021-06-02 12:37:00|3953.5|3953.5|3954|3953.5|3954|3953.5|3953.5|3953|313
1622637440000|2021-06-02 12:37:20|3953.5|3953|3953|3952.5|3954|3953.5|3953|3952.5|531
1622637460000|2021-06-02 12:37:40|3953.5|3953|3953.5|3953|3953.5|3953|3953|3953|400
1622637470000|2021-06-02 12:37:50|3954|3953.5|3953.5|3952.5|3954|3953.5|3953.5|3952.5|223
1622637480000|2021-06-02 12:38:00|3953|3952|3952.5|3951.5|3953|3952|3952|3951.5|619
1622637490000|2021-06-02 12:38:10|3953|3952|3953|3952|3953|3952.5|3952.5|3952|1433
1622637500000|2021-06-02 12:38:20|3952.5||3952.5||3952.5||3952.5||0
1622637510000|2021-06-02 12:38:30|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|33
1622637520000|2021-06-02 12:38:40|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|72
1622637540000|2021-06-02 12:39:00|3952.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|628
1622637550000|2021-06-02 12:39:10|3953||3953||3953.5||3953||1
1622637570000|2021-06-02 12:39:30|3952.5|3952|3954|3953.5|3954|3953.5|3952.5|3952|1012
1622637580000|2021-06-02 12:39:40|3954.5|3953|3954.5|3954|3954.5|3954|3954.5|3953|478
1622637590000|2021-06-02 12:39:50|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953|615
1622637600000|2021-06-02 12:40:00|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|0
1622637610000|2021-06-02 12:40:10|3954|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|89
1622637620000|2021-06-02 12:40:20|3954|3954|3954|3953.5|3954|3954|3954|3953.5|472
1622637630000|2021-06-02 12:40:30||3953||3953.5||3953.5||3953|923
1622637640000|2021-06-02 12:40:40|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|6357
1622637650000|2021-06-02 12:40:50|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3953.5|1250
1622637660000|2021-06-02 12:41:00||3953.5||3954||3954||3953.5|0
1622637680000|2021-06-02 12:41:20|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|376
1622637690000|2021-06-02 12:41:30|3955.5|3955|3956.5|3955.5|3956.5|3955.5|3955.5|3955|89
1622637700000|2021-06-02 12:41:40|3956||3956||3956||3956||25
1622637710000|2021-06-02 12:41:50|3956.5|3956|3956.5|3956|3957|3956|3956.5|3956|399
1622637720000|2021-06-02 12:42:00|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|1034
1622637730000|2021-06-02 12:42:10|3955|3954.5|3955|3954|3955|3955|3954.5|3954|1024
1622637740000|2021-06-02 12:42:20|3954.5|3954.5|3955|3954.5|3955|3954.5|3954.5|3954.5|0
1622637750000|2021-06-02 12:42:30|3954.5|3954|3956|3955|3956|3955|3954.5|3954|1314
1622637760000|2021-06-02 12:42:40|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3954.5|590
1622637770000|2021-06-02 12:42:50|3955.5||3956||3956||3955.5||0
1622637780000|2021-06-02 12:43:00|3955.5|3954.5|3955.5|3954.5|3956|3955|3955|3954.5|758
1622637790000|2021-06-02 12:43:10|3955|3955|3956.5|3955.5|3956.5|3955.5|3955|3955|502
1622637810000|2021-06-02 12:43:30|3956|3956|3957|3956|3957|3956|3956|3956|543
1622637820000|2021-06-02 12:43:40|3956.5|3955.5|3956|3955.5|3957|3955.5|3956|3955.5|651
1622637830000|2021-06-02 12:43:50|3955.5|3955|3955.5|3955|3956|3955|3955|3954.5|200
1622637840000|2021-06-02 12:44:00|3955|3954.5|3954.5|3954|3955.5|3954.5|3954.5|3953.5|235
1622637850000|2021-06-02 12:44:10|3955|3953.5|3955|3954|3955|3954|3954.5|3953.5|575
1622637860000|2021-06-02 12:44:20|3954.5|3953.5|3954.5|3954|3955|3954.5|3954|3953.5|650
1622637870000|2021-06-02 12:44:30|3954|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|181
1622637880000|2021-06-02 12:44:40|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|0
1622637890000|2021-06-02 12:44:50|||||||||58
1622637910000|2021-06-02 12:45:10|3954|3953.5|3955|3954.5|3955|3954.5|3954|3953.5|1853
1622637920000|2021-06-02 12:45:20|3955.5||3955||3955.5||3955||75
1622637940000|2021-06-02 12:45:40|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|0
1622637950000|2021-06-02 12:45:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|86
1622637960000|2021-06-02 12:46:00|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|486
1622637970000|2021-06-02 12:46:10|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|896
1622637980000|2021-06-02 12:46:20|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|587
1622637990000|2021-06-02 12:46:30|3957.5|3956|3957.5|3957|3957.5|3957|3957.5|3956|416
1622638000000|2021-06-02 12:46:40|3957|3956.5|3958|3957.5|3958|3957.5|3957|3956.5|1913
1622638010000|2021-06-02 12:46:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|1350
1622638020000|2021-06-02 12:47:00|||||||||13
1622638030000|2021-06-02 12:47:10|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|682
1622638040000|2021-06-02 12:47:20|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|155
1622638060000|2021-06-02 12:47:40|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3955.5|2214
1622638070000|2021-06-02 12:47:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956|5
1622638080000|2021-06-02 12:48:00|3956.5|3956|3957|3956.5|3957|3956.5|3956|3955.5|97
1622638090000|2021-06-02 12:48:10|3957.5|3957|3957.5|3957|3957.5|3957|3957|3956.5|656
1622638100000|2021-06-02 12:48:20|3958|3956.5|3957.5|3956.5|3958|3957.5|3957|3956.5|525
1622638110000|2021-06-02 12:48:30|3957||3957||3957||3957||0
1622638120000|2021-06-02 12:48:40|3956.5|3956|3956.5|3955.5|3957|3956|3956|3955.5|257
1622638130000|2021-06-02 12:48:50|3957|3956|3957|3956|3957|3956|3956.5|3956|25
1622638140000|2021-06-02 12:49:00|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|23
1622638150000|2021-06-02 12:49:10|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|241
1622638160000|2021-06-02 12:49:20|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955.5|3152
1622638170000|2021-06-02 12:49:30|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|0
1622638180000|2021-06-02 12:49:40||3955||3955.5||3955.5||3955|0
1622638200000|2021-06-02 12:50:00|3955.5|3955|3954.5|3954|3955.5|3955|3954.5|3954|798
1622638220000|2021-06-02 12:50:20|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|1559
1622638240000|2021-06-02 12:50:40|3954.5|3954|3954.5|3954|3955|3954.5|3954.5|3954|1511
1622638250000|2021-06-02 12:50:50|3954|3953.5|3954.5|3953.5|3955|3954|3953.5|3953|3282
1622638260000|2021-06-02 12:51:00|3954|3954|3954.5|3954|3954.5|3954|3954|3953.5|241
1622638270000|2021-06-02 12:51:10|3954|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|528
1622638280000|2021-06-02 12:51:20|3954.5||3954.5||3954.5||3954||0
1622638300000|2021-06-02 12:51:40|3954|3953|3952.5|3952|3954|3953|3952.5|3952|0
1622638310000|2021-06-02 12:51:50|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|538
1622638320000|2021-06-02 12:52:00|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952|1973
1622638340000|2021-06-02 12:52:20|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3952|1192
1622638350000|2021-06-02 12:52:30|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3952.5|740
1622638380000|2021-06-02 12:53:00|3954|3953.5|3954|3953|3954.5|3953.5|3953.5|3953|936
1622638390000|2021-06-02 12:53:10|3953.5||3953.5||3953.5||3953.5||458
1622638410000|2021-06-02 12:53:30|3954|3953.5|3953|3952|3954|3953.5|3953|3952|2680
1622638420000|2021-06-02 12:53:40|3952.5||3952.5||3952.5||3952.5||0
1622638430000|2021-06-02 12:53:50|3953|3952.5|3953|3952.5|3953.5|3952.5|3952.5|3952|1120
1622638440000|2021-06-02 12:54:00|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|0
1622638450000|2021-06-02 12:54:10|3952|3951.5|3952|3951|3952|3951.5|3952|3951|138
1622638460000|2021-06-02 12:54:20||3951.5||3951.5||3951.5||3951|0
1622638470000|2021-06-02 12:54:30|3952.5|3952|3952|3951|3952.5|3952|3951.5|3951|0
1622638480000|2021-06-02 12:54:40||3951.5||3951.5||3951.5||3951.5|0
1622638490000|2021-06-02 12:54:50|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|0
1622638500000|2021-06-02 12:55:00|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|127
1622638510000|2021-06-02 12:55:10|||||||||100
1622638520000|2021-06-02 12:55:20|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|451
1622638530000|2021-06-02 12:55:30|3952|3951|3951.5|3951|3952|3951.5|3951.5|3951|752
1622638540000|2021-06-02 12:55:40|3951|3950.5|3951|3950.5|3951.5|3950.5|3950.5|3950|4830
1622638550000|2021-06-02 12:55:50|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|870
1622638560000|2021-06-02 12:56:00|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|635
1622638570000|2021-06-02 12:56:10|3951.5|3951|3951|3950|3952|3951.5|3950.5|3950|727
1622638580000|2021-06-02 12:56:20|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|35
1622638590000|2021-06-02 12:56:30|3950.5|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|89
1622638600000|2021-06-02 12:56:40|||||||||485
1622638610000|2021-06-02 12:56:50|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|1041
1622638650000|2021-06-02 12:57:30|3950|3949.5|3948.5|3947.5|3950|3949.5|3948|3947.5|4964
1622638660000|2021-06-02 12:57:40|3949|3948|3949|3948.5|3949.5|3949|3949|3948|968
1622638680000|2021-06-02 12:58:00|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947|1526
1622638690000|2021-06-02 12:58:10|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3947.5|333
1622638700000|2021-06-02 12:58:20|3949|3948.5|3948.5|3948|3949.5|3949|3948.5|3948|489
1622638720000|2021-06-02 12:58:40|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947|55
1622638730000|2021-06-02 12:58:50|3948.5|3948|3949.5|3948.5|3950|3949|3948.5|3948|566
1622638740000|2021-06-02 12:59:00|3949|3949|3949.5|3949|3949.5|3949|3949|3949|89
1622638760000|2021-06-02 12:59:20|3949|3948.5|3949|3948.5|3949|3949|3949|3948.5|2267
1622638770000|2021-06-02 12:59:30|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|171
1622638800000|2021-06-02 13:00:00|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3949.5|3949|896
1622638810000|2021-06-02 13:00:10|3951|3950|3951|3950|3951|3950|3950.5|3950|0
1622638820000|2021-06-02 13:00:20|3951.5|3950.5|3951.5|3951|3951.5|3951|3951.5|3950.5|319
1622638830000|2021-06-02 13:00:30|||||||||225
1622638850000|2021-06-02 13:00:50|||||||||7
1622638860000|2021-06-02 13:01:00|3952|3951.5|3951|3950.5|3952|3951.5|3950.5|3950|4684
1622638870000|2021-06-02 13:01:10|3951.5|3951|3952|3951|3952|3951.5|3951.5|3951|157
1622638880000|2021-06-02 13:01:20|3952.5|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|207
1622638890000|2021-06-02 13:01:30|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|613
1622638900000|2021-06-02 13:01:40|||||||||9
1622638910000|2021-06-02 13:01:50|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|1127
1622638920000|2021-06-02 13:02:00|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|675
1622638940000|2021-06-02 13:02:20|3952|3951.5|3952|3951|3952|3951.5|3952|3951|1205
1622638950000|2021-06-02 13:02:30|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951|783
1622638960000|2021-06-02 13:02:40|3952||3952||3952||3952||0
1622638970000|2021-06-02 13:02:50|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|39
1622638990000|2021-06-02 13:03:10|3952.5|3952|3953|3952.5|3953|3952.5|3952|3951.5|2154
1622639000000|2021-06-02 13:03:20|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|1481
1622639020000|2021-06-02 13:03:40|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|843
1622639030000|2021-06-02 13:03:50|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|50
1622639040000|2021-06-02 13:04:00|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3952.5|533
1622639050000|2021-06-02 13:04:10|3954.5|3954|3955|3954.5|3955.5|3954.5|3954.5|3954|472
1622639060000|2021-06-02 13:04:20|3955.5||3955.5||3955.5||3955.5||0
1622639070000|2021-06-02 13:04:30||3955||3955||3955||3955|149
1622639080000|2021-06-02 13:04:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|418
1622639120000|2021-06-02 13:05:20|3956.5|3956|3957|3956.5|3957.5|3956.5|3956.5|3956|856
1622639130000|2021-06-02 13:05:30|3957.5||3957||3957.5||3957||0
1622639160000|2021-06-02 13:06:00|3956.5|3956|3956|3955.5|3957|3956|3955.5|3954.5|4676
1622639170000|2021-06-02 13:06:10|3955.5|3955|3955|3954|3956|3955.5|3955|3954|3019
1622639180000|2021-06-02 13:06:20|3954.5|3954.5|3955|3954|3955|3954.5|3953.5|3952.5|518
1622639190000|2021-06-02 13:06:30|3955.5|3954.5|3955|3954|3955.5|3955|3955|3954|90
1622639200000|2021-06-02 13:06:40|3955.5|3954.5|3955|3954.5|3955.5|3955|3955|3954.5|226
1622639210000|2021-06-02 13:06:50|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|77
1622639220000|2021-06-02 13:07:00|3956.5||3956||3956.5||3956||3
1622639230000|2021-06-02 13:07:10|3956.5|3956|3956.5|3956|3956.5|3956|3956|3956|0
1622639240000|2021-06-02 13:07:20|3957|3956.5|3957.5|3957|3958|3957.5|3957|3956|614
1622639250000|2021-06-02 13:07:30|3958||3957.5||3958||3957.5||0
1622639260000|2021-06-02 13:07:40|3957|3956.5|3958|3957.5|3958.5|3957.5|3957|3956.5|273
1622639280000|2021-06-02 13:08:00|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|260
1622639290000|2021-06-02 13:08:10|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|847
1622639310000|2021-06-02 13:08:30|3957.5|3957|3957|3956.5|3957.5|3957|3956|3955.5|1741
1622639320000|2021-06-02 13:08:40|3957.5|3956|3957|3956|3958|3957.5|3957|3956|1721
1622639330000|2021-06-02 13:08:50|3957.5|3956.5|3958|3957.5|3958|3957.5|3957.5|3956.5|2505
1622639340000|2021-06-02 13:09:00|3958.5||3958||3958.5||3958||5
1622639350000|2021-06-02 13:09:10|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|1412
1622639360000|2021-06-02 13:09:20|3959||3958.5||3959||3958.5||0
1622639370000|2021-06-02 13:09:30|3959||3958.5||3959||3958.5||0
1622639380000|2021-06-02 13:09:40|3958|3957.5|3957|3956.5|3958|3957.5|3957|3956.5|2154
1622639390000|2021-06-02 13:09:50|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|6098
1622639400000|2021-06-02 13:10:00|||||||||614
1622639410000|2021-06-02 13:10:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|888
1622639420000|2021-06-02 13:10:20|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|185
1622639430000|2021-06-02 13:10:30|3957.5||3957||3957.5||3957||0
1622639440000|2021-06-02 13:10:40||3956||3956.5||3956.5||3956|997
1622639450000|2021-06-02 13:10:50|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|598
1622639460000|2021-06-02 13:11:00|3957||3957||3957||3956.5||184
1622639470000|2021-06-02 13:11:10|3956.5|3955.5|3954.5|3954|3956.5|3955.5|3954.5|3953.5|2728
1622639480000|2021-06-02 13:11:20|3954|3953.5|3954.5|3953.5|3954.5|3954|3954|3953.5|657
1622639490000|2021-06-02 13:11:30|3954|3953|3954.5|3954|3954.5|3954|3953.5|3953|626
1622639500000|2021-06-02 13:11:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|0
1622639510000|2021-06-02 13:11:50|3954.5|3953|3953.5|3952.5|3954.5|3953|3953.5|3952.5|1035
1622639520000|2021-06-02 13:12:00|3953|3953|3953|3952|3953.5|3953|3952|3951.5|2341
1622639530000|2021-06-02 13:12:10|3952.5||3953||3953||3952.5||289
1622639550000|2021-06-02 13:12:30|3953.5|3952.5|3953.5|3953|3953.5|3953|3953.5|3952.5|947
1622639560000|2021-06-02 13:12:40||3952.5||3953||3953||3952.5|908
1622639570000|2021-06-02 13:12:50|3954|3952.5|3954.5|3953.5|3954.5|3953.5|3954|3952.5|2190
1622639580000|2021-06-02 13:13:00|3954||3954||3954||3954||0
1622639590000|2021-06-02 13:13:10|3954.5|3954|3954.5|3953.5|3955|3954.5|3954|3953.5|1160
1622639600000|2021-06-02 13:13:20|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|1630
1622639610000|2021-06-02 13:13:30|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|898
1622639620000|2021-06-02 13:13:40|3953|3952.5|3954|3953.5|3954|3953.5|3953|3952.5|675
1622639630000|2021-06-02 13:13:50|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953|582
1622639650000|2021-06-02 13:14:10|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|800
1622639660000|2021-06-02 13:14:20|||||||||407
1622639680000|2021-06-02 13:14:40|3954|3953.5|3954|3953|3954|3953.5|3954|3953|89
1622639690000|2021-06-02 13:14:50|3953.5|3952.5|3954|3953.5|3954|3953.5|3953.5|3952.5|1728
1622639700000|2021-06-02 13:15:00|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|690
1622639720000|2021-06-02 13:15:20|3954|3953.5|3953.5|3953|3955|3954.5|3953.5|3953|3671
1622639730000|2021-06-02 13:15:30|3953|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|687
1622639740000|2021-06-02 13:15:40|3953|3952|3952.5|3952|3953.5|3952|3952.5|3952|501
1622639760000|2021-06-02 13:16:00|3952|3951.5|3953|3952.5|3953|3952.5|3952|3951.5|2098
1622639780000|2021-06-02 13:16:20|3953.5|3953|3953|3952.5|3954|3953|3953|3952.5|1828
1622639810000|2021-06-02 13:16:50|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|1081
1622639820000|2021-06-02 13:17:00|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|272
1622639830000|2021-06-02 13:17:10|||||||||293
1622639840000|2021-06-02 13:17:20|||||||||42
1622639850000|2021-06-02 13:17:30|3952.5|3952|3952.5|3952|3953|3952.5|3952|3951.5|2462
1622639860000|2021-06-02 13:17:40|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|675
1622639870000|2021-06-02 13:17:50|||||||||250
1622639880000|2021-06-02 13:18:00|3954|3953.5|3955|3954.5|3955|3954.5|3954|3953.5|642
1622639890000|2021-06-02 13:18:10|3955.5||3955||3955.5||3955||0
1622639900000|2021-06-02 13:18:20|3954.5|3954|3953|3952.5|3954.5|3954|3953|3952.5|6897
1622639910000|2021-06-02 13:18:30|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3952.5|605
1622639920000|2021-06-02 13:18:40|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|273
1622639940000|2021-06-02 13:19:00|3954|3953.5|3954|3953.5|3954|3953.5|3953.5|3953|365
1622639950000|2021-06-02 13:19:10|3953.5|3953|3953.5|3953|3953.5|3953|3953|3952.5|220
1622639960000|2021-06-02 13:19:20|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|284
1622639970000|2021-06-02 13:19:30||3952.5||3953||3953||3952.5|1139
1622639980000|2021-06-02 13:19:40|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|9
1622640000000|2021-06-02 13:20:00|3954|3953.5|3953.5|3953|3954|3953.5|3953|3952.5|1808
1622640010000|2021-06-02 13:20:10|3953|3952.5|3953|3952|3953|3952.5|3952.5|3952|340
1622640020000|2021-06-02 13:20:20|3952.5|3952.5|3952.5|3952|3952.5|3952.5|3952.5|3952|0
1622640030000|2021-06-02 13:20:30|3952|3951.5|3952.5|3951.5|3952.5|3952|3952|3951|4325
1622640040000|2021-06-02 13:20:40|3953|3952|3952.5|3952|3953|3952.5|3952.5|3952|427
1622640050000|2021-06-02 13:20:50|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|701
1622640060000|2021-06-02 13:21:00|3953.5|3953|3954|3953.5|3954|3953.5|3953|3952.5|1224
1622640070000|2021-06-02 13:21:10|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|301
1622640080000|2021-06-02 13:21:20|3954.5|3954|3954.5|3954|3955|3954.5|3954.5|3954|5599
1622640090000|2021-06-02 13:21:30|||||||||272
1622640110000|2021-06-02 13:21:50|3955|3954.5|3956|3955.5|3956.5|3955.5|3955|3954.5|1136
1622640120000|2021-06-02 13:22:00|3956.5|3955|3956|3955|3956.5|3955.5|3955.5|3955|3408
1622640130000|2021-06-02 13:22:10|3956.5|3955.5|3956.5|3956|3957|3956|3956.5|3955.5|100
1622640140000|2021-06-02 13:22:20|3957|3956.5|3958|3957|3958|3957.5|3956.5|3956.5|3455
1622640150000|2021-06-02 13:22:30|3957.5|3956.5|3956.5|3956|3957.5|3956.5|3956.5|3956|1128
1622640170000|2021-06-02 13:22:50|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|543
1622640180000|2021-06-02 13:23:00|3955.5|3955|3957|3956.5|3957|3956.5|3955.5|3955|2268
1622640190000|2021-06-02 13:23:10|||||||||17
1622640200000|2021-06-02 13:23:20|3957.5|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|1287
1622640210000|2021-06-02 13:23:30|3957|3956|3957|3956.5|3957|3956.5|3956.5|3955.5|1600
1622640220000|2021-06-02 13:23:40||3956||3956||3956||3956|207
1622640230000|2021-06-02 13:23:50|||||||||50
1622640240000|2021-06-02 13:24:00|3956.5|3955.5|3956.5|3956|3957|3956|3956.5|3955.5|2094
1622640250000|2021-06-02 13:24:10|3957|3956.5|3958|3957|3958|3957.5|3957|3956.5|1148
1622640260000|2021-06-02 13:24:20|3957.5|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|101
1622640270000|2021-06-02 13:24:30|3958|3957.5|3958|3957.5|3958.5|3957.5|3957.5|3957|3538
1622640280000|2021-06-02 13:24:40|3958.5|3957|3957.5|3957|3958.5|3957.5|3957.5|3957|1128
1622640300000|2021-06-02 13:25:00|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3957.5|3957|1488
1622640310000|2021-06-02 13:25:10|3959|3958|3959|3958|3959|3958.5|3958|3957.5|1423
1622640320000|2021-06-02 13:25:20|3958.5|3957.5|3958|3957.5|3959|3957.5|3958|3957.5|81
1622640360000|2021-06-02 13:26:00|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|1923
1622640380000|2021-06-02 13:26:20|||||||||1008
1622640410000|2021-06-02 13:26:50|3958|3957.5|3958|3957.5|3958|3958|3958|3957.5|2333
1622640420000|2021-06-02 13:27:00|3958.5|3958|3957.5|3956.5|3958.5|3958|3957|3956.5|2289
1622640430000|2021-06-02 13:27:10|3957|3957|3957|3956.5|3957.5|3957|3957|3956.5|0
1622640440000|2021-06-02 13:27:20|3957.5|3956|3957|3956.5|3958|3957.5|3956.5|3956|1289
1622640450000|2021-06-02 13:27:30|3957.5||3957||3957.5||3957||0
1622640460000|2021-06-02 13:27:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|710
1622640470000|2021-06-02 13:27:50|3957.5|3957|3957.5|3957|3957.5|3957|3957|3956.5|680
1622640480000|2021-06-02 13:28:00|3957|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|0
1622640490000|2021-06-02 13:28:10|3958|3957|3957.5|3957|3958|3957.5|3957.5|3956.5|1205
1622640500000|2021-06-02 13:28:20|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|969
1622640510000|2021-06-02 13:28:30|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|0
1622640520000|2021-06-02 13:28:40|3956|3956|3956.5|3956|3957|3956.5|3956|3955.5|1925
1622640530000|2021-06-02 13:28:50|||||||||292
1622640560000|2021-06-02 13:29:20|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|762
1622640580000|2021-06-02 13:29:40|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|91
1622640590000|2021-06-02 13:29:50|3957|3956.5|3958.5|3958|3959|3958|3956.5|3956.5|3480
1622640600000|2021-06-02 13:30:00|3959|3958.5|3956.5|3955.5|3959|3958.5|3955.5|3955|5410
1622640610000|2021-06-02 13:30:10|3956|3956|3956.5|3956|3956.5|3956|3955|3954.5|3530
1622640620000|2021-06-02 13:30:20|3956|3955.5|3955|3954.5|3956|3955.5|3953.5|3953|3586
1622640630000|2021-06-02 13:30:30|3954.5|3954|3954|3953.5|3954.5|3954|3953|3952.5|1092
1622640640000|2021-06-02 13:30:40|3954.5|3954|3957|3956|3957|3956.5|3954.5|3954|687
1622640650000|2021-06-02 13:30:50|3956.5|3955.5|3952.5|3952|3957|3956|3952|3951.5|5187
1622640660000|2021-06-02 13:31:00|3953|3952.5|3949.5|3949|3953.5|3952.5|3948.5|3948|10220
1622640670000|2021-06-02 13:31:10|3950|3948.5|3948.5|3947.5|3950|3948.5|3948|3947.5|582
1622640680000|2021-06-02 13:31:20|3949|3948|3949|3948.5|3949.5|3949|3948.5|3948|714
1622640690000|2021-06-02 13:31:30|3949.5|3949|3950.5|3950|3951|3950|3949.5|3949|337
1622640700000|2021-06-02 13:31:40|3950|3949.5|3947.5|3947|3950.5|3950|3947.5|3946.5|3195
1622640710000|2021-06-02 13:31:50|3948|3947.5|3948|3947|3948.5|3948|3948|3947|1743
1622640720000|2021-06-02 13:32:00|3947.5|3946.5|3945|3944|3948|3947|3944|3943.5|6505
1622640730000|2021-06-02 13:32:10|3945.5|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|2580
1622640740000|2021-06-02 13:32:20|3946|3945.5|3945.5|3945|3947.5|3946.5|3945|3944.5|11199
1622640750000|2021-06-02 13:32:30|3946|3944.5|3945|3944|3946|3945.5|3945|3944|763
1622640760000|2021-06-02 13:32:40|3944.5|3944.5|3945|3944|3945|3944.5|3944.5|3944|926
1622640770000|2021-06-02 13:32:50|3944.5|3943.5|3944.5|3943.5|3945.5|3944.5|3943.5|3943|4825
1622640780000|2021-06-02 13:33:00|3945|3944|3942.5|3942|3945|3944.5|3942.5|3942|2602
1622640790000|2021-06-02 13:33:10|3942|3941.5|3941.5|3940.5|3942|3941.5|3941|3940.5|1323
1622640800000|2021-06-02 13:33:20|3941|3941|3941|3940.5|3941.5|3941|3940.5|3940|883
1622640810000|2021-06-02 13:33:30|3941.5|3940|3941.5|3941|3941.5|3941|3940|3939|5194
1622640820000|2021-06-02 13:33:40|3941|3940.5|3939.5|3939|3941.5|3940.5|3939.5|3938.5|2274
1622640830000|2021-06-02 13:33:50|3939|3938.5|3939|3938.5|3939.5|3939|3939|3938|754
1622640840000|2021-06-02 13:34:00|3938.5|3938|3937|3936.5|3939.5|3938.5|3937|3936.5|2556
1622640850000|2021-06-02 13:34:10|3937.5|3937|3937|3936.5|3938|3937|3936.5|3935.5|6550
1622640860000|2021-06-02 13:34:20|3937.5|3937|3938.5|3938|3938.5|3938|3937.5|3937|2209
1622640870000|2021-06-02 13:34:30|3939|3938.5|3939|3938|3939.5|3939|3938.5|3938|4243
1622640880000|2021-06-02 13:34:40|3938.5|3937.5|3937|3936.5|3938.5|3938|3937|3936|4126
1622640890000|2021-06-02 13:34:50|3937.5|3937|3938.5|3938|3938.5|3938|3937.5|3937|3920
1622640900000|2021-06-02 13:35:00|3938|3937.5|3937|3936|3938.5|3938|3936.5|3936|1334
1622640910000|2021-06-02 13:35:10|3936.5|3935.5|3938.5|3937.5|3938.5|3937.5|3936|3935.5|1735
1622640920000|2021-06-02 13:35:20|3939|3938|3942|3941.5|3942.5|3941.5|3939|3938|2722
1622640930000|2021-06-02 13:35:30|3942.5|3942|3941|3940|3943.5|3942.5|3941|3940|1674
1622640940000|2021-06-02 13:35:40|3941.5|3940.5|3942.5|3942|3942.5|3942|3941.5|3940.5|426
1622640950000|2021-06-02 13:35:50|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|588
1622640960000|2021-06-02 13:36:00|3941|3940.5|3940.5|3940|3941.5|3940.5|3940.5|3940|1051
1622640980000|2021-06-02 13:36:20|3940|3939.5|3939|3938|3940|3940|3938.5|3938|2589
1622640990000|2021-06-02 13:36:30|3938.5|3938.5|3939.5|3939|3939.5|3939|3938.5|3938|410
1622641000000|2021-06-02 13:36:40|3940|3939.5|3940|3939.5|3940.5|3939.5|3939.5|3939|0
1622641010000|2021-06-02 13:36:50|3939.5|3939|3943|3942.5|3943|3942.5|3939.5|3939|898
1622641020000|2021-06-02 13:37:00|3942.5|3942|3941.5|3940.5|3942.5|3942|3940.5|3939.5|4662
1622641030000|2021-06-02 13:37:10|3941|3940|3941|3940|3941|3940.5|3940.5|3940|583
1622641040000|2021-06-02 13:37:20|3940.5|3940.5|3942.5|3941.5|3943.5|3942.5|3940.5|3940|884
1622641050000|2021-06-02 13:37:30|3943|3942|3941.5|3941|3943|3942|3941.5|3941|1305
1622641060000|2021-06-02 13:37:40|3942|3941.5|3941.5|3941|3942.5|3941.5|3941|3940.5|898
1622641070000|2021-06-02 13:37:50|3942|3941.5|3942|3941|3942|3941.5|3941.5|3941|232
1622641080000|2021-06-02 13:38:00|3941.5|3941.5|3942|3941.5|3942|3941.5|3941|3940.5|1845
1622641090000|2021-06-02 13:38:10|3941.5|3941|3940.5|3940|3942|3941.5|3940.5|3940|2154
1622641100000|2021-06-02 13:38:20|3941|3940.5|3943.5|3943|3944|3943.5|3941|3940.5|1353
1622641110000|2021-06-02 13:38:30|3944|3942.5|3944|3943|3944.5|3944|3943.5|3942.5|974
1622641120000|2021-06-02 13:38:40|3944.5|3943.5|3945|3944.5|3945.5|3945|3944|3943|681
1622641130000|2021-06-02 13:38:50|3945.5|3944|3944|3943.5|3945.5|3944.5|3944|3943.5|1804
1622641140000|2021-06-02 13:39:00|3944.5|3944|3943|3942.5|3944.5|3944|3943|3942.5|1485
1622641150000|2021-06-02 13:39:10|3943.5|3943|3943|3942.5|3943.5|3943|3943|3942|1236
1622641160000|2021-06-02 13:39:20|3942.5|3942|3942.5|3942|3943|3942.5|3942|3941.5|3635
1622641180000|2021-06-02 13:39:40|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3941.5|489
1622641190000|2021-06-02 13:39:50|3942|3941.5|3941|3940.5|3942|3941.5|3941|3940.5|1518
1622641200000|2021-06-02 13:40:00|3940.5|3940|3937|3936|3941|3940|3937|3936|4431
1622641210000|2021-06-02 13:40:10|3936.5|3935.5|3936|3935|3937|3936.5|3935.5|3935|2026
1622641220000|2021-06-02 13:40:20|3935.5|3935.5|3937.5|3936.5|3937.5|3936.5|3935.5|3935.5|350
1622641230000|2021-06-02 13:40:30|3938|3937|3940|3939.5|3940.5|3940|3938|3937|1234
1622641240000|2021-06-02 13:40:40|3940.5|3939|3940|3939.5|3940.5|3940|3939.5|3939|806
1622641250000|2021-06-02 13:40:50|3940.5|3939|3942|3941|3942|3941|3939.5|3939|899
1622641260000|2021-06-02 13:41:00|3941.5|3941.5|3941.5|3941|3942.5|3942|3941.5|3941|215
1622641270000|2021-06-02 13:41:10|3941|3940.5|3941|3940|3941.5|3940.5|3940.5|3939.5|2441
1622641280000|2021-06-02 13:41:20|3940.5|3940.5|3940.5|3940|3941|3940.5|3940|3939.5|204
1622641290000|2021-06-02 13:41:30|3941|3940.5|3942.5|3941.5|3943|3942|3941|3940.5|1058
1622641300000|2021-06-02 13:41:40|3942|3941|3942.5|3941.5|3943|3942|3941.5|3941|89
1622641310000|2021-06-02 13:41:50|3943|3942|3943|3942|3944|3943|3942|3941.5|2839
1622641320000|2021-06-02 13:42:00|3942.5|3941.5|3942|3941|3942.5|3941.5|3941|3940.5|4338
1622641330000|2021-06-02 13:42:10|3941.5|3940.5|3941|3940.5|3941.5|3941|3940.5|3940|932
1622641340000|2021-06-02 13:42:20|3941.5|3940|3941.5|3941|3941.5|3941|3941.5|3940|204
1622641350000|2021-06-02 13:42:30|3942|3941.5|3943.5|3942.5|3943.5|3942.5|3942|3941.5|45
1622641360000|2021-06-02 13:42:40|3944|3943|3946.5|3946|3947|3946|3944|3943|604
1622641370000|2021-06-02 13:42:50|3947|3946.5|3948|3947.5|3948|3947.5|3947|3946.5|850
1622641380000|2021-06-02 13:43:00|3948.5|3947|3947.5|3946.5|3948.5|3947|3947|3946.5|2925
1622641390000|2021-06-02 13:43:10|3948|3947|3949|3948|3949|3948.5|3948|3947|678
1622641400000|2021-06-02 13:43:20|3948.5|3947.5|3950|3949.5|3950|3949.5|3947.5|3947|3348
1622641410000|2021-06-02 13:43:30|3950.5|3950|3950|3949|3950.5|3950|3949.5|3949|1454
1622641420000|2021-06-02 13:43:40|3949.5|3948.5|3950|3949|3950.5|3950|3948.5|3948|1027
1622641430000|2021-06-02 13:43:50|3949.5|3949.5|3951.5|3950.5|3952.5|3951.5|3949.5|3949|2215
1622641440000|2021-06-02 13:44:00|3951|3950|3951|3950.5|3951|3950.5|3950.5|3950|83
1622641450000|2021-06-02 13:44:10|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|639
1622641460000|2021-06-02 13:44:20|3951.5|3951|3951|3950|3952|3951|3950|3949.5|4573
1622641470000|2021-06-02 13:44:30|3951.5|3950.5|3950.5|3949.5|3951.5|3950.5|3950.5|3949.5|498
1622641480000|2021-06-02 13:44:40|3950|3949|3949.5|3948.5|3950|3949|3949|3948.5|1475
1622641490000|2021-06-02 13:44:50|3949|3949|3950|3949|3950.5|3949.5|3949|3948.5|2116
1622641500000|2021-06-02 13:45:00|3950.5|3949.5|3948|3947|3950.5|3950|3947|3946.5|2826
1622641510000|2021-06-02 13:45:10|3947.5|3946.5|3947.5|3946.5|3948|3947.5|3947|3946.5|1351
1622641520000|2021-06-02 13:45:20|3948|3947|3948.5|3948|3948.5|3948|3947.5|3947|1340
1622641530000|2021-06-02 13:45:30|3949|3948.5|3949|3948|3950.5|3949.5|3949|3948|4768
1622641540000|2021-06-02 13:45:40|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|290
1622641550000|2021-06-02 13:45:50|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|794
1622641560000|2021-06-02 13:46:00|3949|3948|3948|3947.5|3949|3948|3948|3947|2358
1622641570000|2021-06-02 13:46:10|3948.5|3948|3948.5|3948|3948.5|3948|3948|3947.5|879
1622641580000|2021-06-02 13:46:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|0
1622641590000|2021-06-02 13:46:30|3948.5||3948||3948.5||3948||0
1622641600000|2021-06-02 13:46:40|3947.5|3947|3947|3946.5|3948|3947.5|3947|3946.5|3813
1622641610000|2021-06-02 13:46:50|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945|2050
1622641620000|2021-06-02 13:47:00|3945.5|3945|3946|3945.5|3946.5|3946|3945.5|3944.5|1128
1622641630000|2021-06-02 13:47:10|3945.5|3945|3946.5|3946|3946.5|3946|3945|3944.5|698
1622641640000|2021-06-02 13:47:20|3947|3946.5|3949|3948|3949|3948.5|3946.5|3946|1717
1622641650000|2021-06-02 13:47:30|3948.5|3948.5|3948.5|3948|3948.5|3948.5|3948|3947.5|449
1622641660000|2021-06-02 13:47:40|3948|3947.5|3950|3949.5|3950|3949.5|3948|3947.5|1434
1622641670000|2021-06-02 13:47:50|3949.5|3949|3950|3949.5|3950.5|3950|3949.5|3949|1769
1622641680000|2021-06-02 13:48:00|3950.5|3949|3950|3949.5|3950.5|3950|3950|3949|68
1622641690000|2021-06-02 13:48:10|3949.5|3949|3950|3949|3950|3949|3949|3948.5|1403
1622641700000|2021-06-02 13:48:20|3950.5|3949.5|3950|3949|3950.5|3949.5|3949.5|3949|647
1622641710000|2021-06-02 13:48:30|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|461
1622641720000|2021-06-02 13:48:40|3950||3950||3950.5||3950||0
1622641730000|2021-06-02 13:48:50|3950.5|3949|3952|3951|3952|3951|3950|3949|2434
1622641740000|2021-06-02 13:49:00|3952.5|3951.5|3952.5|3952|3953|3952.5|3952.5|3951.5|306
1622641750000|2021-06-02 13:49:10|3953|3952.5|3952.5|3951.5|3953|3952.5|3952|3951.5|853
1622641760000|2021-06-02 13:49:20|3953|3952|3953|3952|3953.5|3953|3952.5|3952|525
1622641770000|2021-06-02 13:49:30|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|1123
1622641780000|2021-06-02 13:49:40||3953||3953||3953||3953|1400
1622641790000|2021-06-02 13:49:50|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|3133
1622641800000|2021-06-02 13:50:00|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|806
1622641810000|2021-06-02 13:50:10|3953|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|321
1622641820000|2021-06-02 13:50:20|3953.5|3953|3953.5|3953|3954|3953.5|3953.5|3953|1106
1622641830000|2021-06-02 13:50:30|3953|3952.5|3953|3952.5|3953.5|3952.5|3952.5|3952|3074
1622641840000|2021-06-02 13:50:40|3952.5|3952|3953|3952|3953|3952.5|3952.5|3951.5|1431
1622641850000|2021-06-02 13:50:50|3952.5|3952.5|3953|3952.5|3953|3952.5|3952.5|3952|209
1622641860000|2021-06-02 13:51:00|3952.5|3952|3952.5|3952|3953|3952.5|3952.5|3952|511
1622641870000|2021-06-02 13:51:10|3953|3952.5|3953|3952|3953|3952.5|3952.5|3952|344
1622641880000|2021-06-02 13:51:20|3952.5|3952.5|3953|3952.5|3953|3952.5|3952.5|3952.5|120
1622641900000|2021-06-02 13:51:40|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|366
1622641910000|2021-06-02 13:51:50|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|1997
1622641920000|2021-06-02 13:52:00|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|79
1622641930000|2021-06-02 13:52:10|3954.5|3954|3954|3953.5|3955|3954|3954|3953.5|683
1622641940000|2021-06-02 13:52:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|0
1622641950000|2021-06-02 13:52:30|3955|3953.5|3954.5|3954|3955|3954.5|3954.5|3953.5|1796
1622641960000|2021-06-02 13:52:40||3953.5||3954||3954||3953.5|3225
1622641970000|2021-06-02 13:52:50|||||||||2
1622641980000|2021-06-02 13:53:00|3955|3954.5|3954.5|3954|3955|3954.5|3954|3953.5|1808
1622641990000|2021-06-02 13:53:10|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954|616
1622642000000|2021-06-02 13:53:20|3955.5|3954|3955|3954.5|3956|3955|3955|3954|907
1622642020000|2021-06-02 13:53:40|3955.5|3955|3955.5|3955|3956.5|3955.5|3955|3954.5|844
1622642030000|2021-06-02 13:53:50|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|220
1622642040000|2021-06-02 13:54:00|3956|3956|3955.5|3954.5|3956.5|3956|3955|3954.5|3643
1622642050000|2021-06-02 13:54:10|3955|3955|3954|3953.5|3956|3955|3954|3953.5|2944
1622642060000|2021-06-02 13:54:20|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|1619
1622642070000|2021-06-02 13:54:30|3954.5|3953|3954.5|3953.5|3955|3954.5|3954|3953|956
1622642080000|2021-06-02 13:54:40|3954|3954|3954|3953|3954.5|3954|3953.5|3953|1457
1622642090000|2021-06-02 13:54:50|3954.5|3953.5|3954.5|3953.5|3954.5|3954|3954|3953.5|272
1622642100000|2021-06-02 13:55:00|3954|3954|3955.5|3954.5|3956|3955.5|3954|3954|1164
1622642110000|2021-06-02 13:55:10|3955|3954|3954.5|3954|3955.5|3954.5|3954.5|3954|666
1622642120000|2021-06-02 13:55:20|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3953.5|3953|686
1622642130000|2021-06-02 13:55:30|3955|3954|3955|3954.5|3955|3954.5|3955|3953.5|75
1622642140000|2021-06-02 13:55:40|3955.5|3954|3955|3954.5|3955.5|3955|3955|3954|82
1622642150000|2021-06-02 13:55:50|3955.5|3955|3958|3957.5|3958|3957.5|3955.5|3954.5|2663
1622642160000|2021-06-02 13:56:00|3957.5|3957|3957.5|3956.5|3958|3957.5|3957.5|3956.5|0
1622642170000|2021-06-02 13:56:10|3957||3957||3957.5||3957||739
1622642180000|2021-06-02 13:56:20|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1868
1622642190000|2021-06-02 13:56:30||3956||3956.5||3956.5||3956|1383
1622642200000|2021-06-02 13:56:40|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|1068
1622642210000|2021-06-02 13:56:50|3957.5|3956.5|3958|3957.5|3958.5|3958|3957|3956.5|1779
1622642220000|2021-06-02 13:57:00|3958.5|3957|3958.5|3957.5|3958.5|3958|3958|3957|3340
1622642230000|2021-06-02 13:57:10|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|857
1622642240000|2021-06-02 13:57:20|3957.5|3957|3957|3956.5|3957.5|3957.5|3956.5|3955.5|2048
1622642250000|2021-06-02 13:57:30|3957.5|3957|3958|3957|3958|3957.5|3957.5|3956.5|464
1622642260000|2021-06-02 13:57:40|3957.5|3956.5|3956.5|3956|3957.5|3957|3956.5|3956|210
1622642270000|2021-06-02 13:57:50|3957|3956.5|3957.5|3957|3957.5|3957|3956.5|3956|600
1622642280000|2021-06-02 13:58:00|3957|3956.5|3957.5|3957|3957.5|3957|3956.5|3956|1657
1622642290000|2021-06-02 13:58:10|3957|3956.5|3957|3956|3957.5|3957|3957|3956|1556
1622642300000|2021-06-02 13:58:20|3956.5|3955.5|3957|3956|3957|3956|3956|3955|779
1622642310000|2021-06-02 13:58:30|3957.5|3956.5|3958.5|3958|3959|3958.5|3957.5|3956.5|3298
1622642320000|2021-06-02 13:58:40|3959|3957.5|3957|3956.5|3959|3958|3957|3956.5|2139
1622642330000|2021-06-02 13:58:50|3957.5|3957|3958|3957.5|3958.5|3957.5|3957.5|3957|1155
1622642340000|2021-06-02 13:59:00|3957.5|3957|3956|3955.5|3957.5|3957|3956|3955|1752
1622642350000|2021-06-02 13:59:10|3956.5|3956|3957.5|3957|3957.5|3957|3956|3955.5|1139
1622642360000|2021-06-02 13:59:20|3957|3956.5|3957|3956.5|3957.5|3957|3957|3956|2686
1622642370000|2021-06-02 13:59:30|3956.5|3956|3956|3955.5|3957|3956|3955.5|3955|1727
1622642380000|2021-06-02 13:59:40|3955.5|3955|3956|3955.5|3956.5|3955.5|3955.5|3955|288
1622642390000|2021-06-02 13:59:50|3955.5|3955|3956|3955.5|3956.5|3956|3955.5|3954.5|1067
1622642400000|2021-06-02 14:00:00|3956.5|3955|3956|3955.5|3956.5|3956|3955.5|3955|879
1622642410000|2021-06-02 14:00:10|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|470
1622642420000|2021-06-02 14:00:20|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|135
1622642430000|2021-06-02 14:00:30|3956.5|3956|3958|3957|3958.5|3958|3956.5|3956|2021
1622642440000|2021-06-02 14:00:40|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|787
1622642450000|2021-06-02 14:00:50|3956.5|3956|3956.5|3956|3957|3956|3956.5|3956|1225
1622642460000|2021-06-02 14:01:00|3957|3956.5|3958|3957.5|3958.5|3958|3957|3956.5|2064
1622642470000|2021-06-02 14:01:10|3958.5|3958|3958.5|3958|3959|3958|3958.5|3958|1167
1622642480000|2021-06-02 14:01:20|3958|3957.5|3956.5|3956|3958|3957.5|3956.5|3956|239
1622642490000|2021-06-02 14:01:30|3957|3956.5|3957|3956|3957|3956.5|3957|3956|188
1622642500000|2021-06-02 14:01:40|3956.5|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|223
1622642510000|2021-06-02 14:01:50|3957|3956.5|3958.5|3957.5|3958.5|3957.5|3957|3956.5|537
1622642520000|2021-06-02 14:02:00|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|0
1622642530000|2021-06-02 14:02:10|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|1666
1622642540000|2021-06-02 14:02:20|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958|291
1622642550000|2021-06-02 14:02:30|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|508
1622642560000|2021-06-02 14:02:40|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|759
1622642570000|2021-06-02 14:02:50|3959.5|3959|3960|3959.5|3961|3960.5|3959.5|3958.5|28332
1622642580000|2021-06-02 14:03:00|3960.5|3960|3961.5|3961|3962|3961|3960.5|3959.5|1512
1622642590000|2021-06-02 14:03:10|3962|3961.5|3961.5|3961|3962|3961.5|3961|3960.5|2937
1622642600000|2021-06-02 14:03:20|3961|3960.5|3962|3961.5|3962|3961.5|3961|3960.5|1374
1622642610000|2021-06-02 14:03:30|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|484
1622642620000|2021-06-02 14:03:40|3961.5|3961|3961.5|3960.5|3962|3961|3961|3960.5|1086
1622642630000|2021-06-02 14:03:50|3961|3961|3960.5|3959.5|3961.5|3961|3960.5|3959.5|2981
1622642640000|2021-06-02 14:04:00|3960|3960|3961|3960.5|3961.5|3960.5|3960|3959.5|664
1622642660000|2021-06-02 14:04:20|3960.5|3960|3960|3959.5|3961|3960|3960|3959.5|1844
1622642670000|2021-06-02 14:04:30|3960.5|3960|3959.5|3959|3960.5|3960|3959.5|3959|2850
1622642680000|2021-06-02 14:04:40|3959|3958.5|3958|3957|3959|3958.5|3957.5|3957|539
1622642690000|2021-06-02 14:04:50|3958.5|3957.5|3959|3958.5|3959|3958.5|3958.5|3957|331
1622642700000|2021-06-02 14:05:00|3959.5|3959|3959.5|3959|3960|3959.5|3959.5|3958.5|641
1622642710000|2021-06-02 14:05:10|3960|3959.5|3961|3960|3961|3960|3960|3959.5|681
1622642720000|2021-06-02 14:05:20|3960.5|3960.5|3962|3961.5|3962|3961.5|3960.5|3960.5|605
1622642740000|2021-06-02 14:05:40|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961|7466
1622642750000|2021-06-02 14:05:50|3961.5|3961|3961.5|3961|3961.5|3961.5|3961.5|3960.5|5646
1622642760000|2021-06-02 14:06:00|3961|3960.5|3960.5|3960|3961|3961|3960.5|3960|884
1622642770000|2021-06-02 14:06:10|3961|3960.5|3961|3960.5|3961.5|3960.5|3960.5|3960|3786
1622642780000|2021-06-02 14:06:20|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|307
1622642790000|2021-06-02 14:06:30|3961|3960.5|3961|3960|3961|3960.5|3960.5|3960|3683
1622642800000|2021-06-02 14:06:40|3960.5|3960.5|3958.5|3958|3960.5|3960.5|3958.5|3958|4942
1622642810000|2021-06-02 14:06:50|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|2685
1622642820000|2021-06-02 14:07:00|3959.5|3959|3960.5|3960|3961|3960.5|3959.5|3959|2618
1622642830000|2021-06-02 14:07:10|3960|3959.5|3961.5|3961|3961.5|3961|3960|3959.5|1138
1622642840000|2021-06-02 14:07:20|3962|3960.5|3960.5|3960|3962|3960.5|3960.5|3959.5|2398
1622642850000|2021-06-02 14:07:30|3960|3959.5|3958|3957.5|3960|3959.5|3957|3954.5|43401
1622642860000|2021-06-02 14:07:40|3958.5|3957|3958|3957.5|3958.5|3957.5|3957.5|3957|1333
1622642870000|2021-06-02 14:07:50|3957.5|3957|3957|3956.5|3957.5|3957.5|3957|3956.5|2279
1622642880000|2021-06-02 14:08:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|765
1622642890000|2021-06-02 14:08:10|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|2494
1622642900000|2021-06-02 14:08:20|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956|5138
1622642910000|2021-06-02 14:08:30|3956.5|3956|3957|3956.5|3958|3957|3956.5|3956|2823
1622642920000|2021-06-02 14:08:40|3956.5|3956|3956|3955|3956.5|3956|3955.5|3955|2423
1622642930000|2021-06-02 14:08:50|3955.5|3955.5|3957.5|3956.5|3957.5|3956.5|3955.5|3954.5|3999
1622642940000|2021-06-02 14:09:00|3957|3957|3957|3956|3957|3957|3956.5|3956|1897
1622642950000|2021-06-02 14:09:10|3956.5|3956.5|3957|3956.5|3958|3957|3956.5|3956.5|1725
1622642960000|2021-06-02 14:09:20|3957.5|3956|3957|3956.5|3957.5|3956.5|3956.5|3955.5|676
1622642970000|2021-06-02 14:09:30|3957.5|3957|3958|3957|3958.5|3957.5|3957.5|3957|483
1622642980000|2021-06-02 14:09:40|3957.5|3956.5|3957.5|3957|3958|3957.5|3957|3956.5|1260
1622642990000|2021-06-02 14:09:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|30
1622643000000|2021-06-02 14:10:00|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3955.5|1261
1622643010000|2021-06-02 14:10:10|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955|0
1622643020000|2021-06-02 14:10:20|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|892
1622643030000|2021-06-02 14:10:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|1115
1622643040000|2021-06-02 14:10:40|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|1329
1622643050000|2021-06-02 14:10:50|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|126
1622643060000|2021-06-02 14:11:00|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|976
1622643080000|2021-06-02 14:11:20|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|735
1622643090000|2021-06-02 14:11:30|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|419
1622643100000|2021-06-02 14:11:40|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|162
1622643110000|2021-06-02 14:11:50|3956.5|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|948
1622643120000|2021-06-02 14:12:00|3957|3956.5|3958|3957|3958.5|3958|3957|3956.5|2307
1622643130000|2021-06-02 14:12:10|3958.5|3957.5|3958|3957.5|3958.5|3958|3957.5|3957|2225
1622643140000|2021-06-02 14:12:20|3958.5|3958|3958|3957|3958.5|3958|3958|3957|341
1622643150000|2021-06-02 14:12:30|3957.5|3957.5|3957.5|3957|3958.5|3958|3957.5|3957|3461
1622643160000|2021-06-02 14:12:40||3956.5||3957||3957||3956.5|1808
1622643170000|2021-06-02 14:12:50|3957|3956.5|3957|3956|3957|3957|3956.5|3956|1935
1622643180000|2021-06-02 14:13:00|3956.5||3956.5||3957||3956.5||0
1622643190000|2021-06-02 14:13:10|3957|3956.5|3956.5|3956|3957|3956.5|3956|3955.5|1108
1622643200000|2021-06-02 14:13:20|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|85
1622643220000|2021-06-02 14:13:40|3957.5|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|723
1622643230000|2021-06-02 14:13:50|3957||3957||3957.5||3957||200
1622643240000|2021-06-02 14:14:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|1201
1622643250000|2021-06-02 14:14:10|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|43
1622643260000|2021-06-02 14:14:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|0
1622643270000|2021-06-02 14:14:30|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|1004
1622643280000|2021-06-02 14:14:40||3956||3955.5||3956||3955.5|0
1622643290000|2021-06-02 14:14:50|3956|3955|3956|3955.5|3956.5|3956|3956|3955|2009
1622643300000|2021-06-02 14:15:00|||||||||887
1622643310000|2021-06-02 14:15:10|3955.5|3955|3955.5|3955|3956|3955.5|3955.5|3955|1532
1622643320000|2021-06-02 14:15:20|3955|3954.5|3953|3952.5|3955|3954.5|3953|3952.5|2547
1622643330000|2021-06-02 14:15:30|||||||||211
1622643340000|2021-06-02 14:15:40|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|703
1622643350000|2021-06-02 14:15:50|3952|3951.5|3951|3950.5|3952|3951.5|3951|3950.5|692
1622643360000|2021-06-02 14:16:00|3950.5|3950|3949.5|3949|3950.5|3950|3949.5|3949|4067
1622643380000|2021-06-02 14:16:20|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|934
1622643390000|2021-06-02 14:16:30|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|273
1622643400000|2021-06-02 14:16:40|3950.5|3950|3952|3951.5|3952|3951.5|3950.5|3950|4456
1622643410000|2021-06-02 14:16:50|3952.5|3952|3953.5|3953|3953.5|3953|3952.5|3952|286
1622643420000|2021-06-02 14:17:00|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1002
1622643430000|2021-06-02 14:17:10|3953|3952.5|3953.5|3953|3954|3953.5|3953|3952.5|2199
1622643440000|2021-06-02 14:17:20|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|133
1622643450000|2021-06-02 14:17:30|3954.5|3954|3955|3954.5|3955.5|3955|3954.5|3954|963
1622643460000|2021-06-02 14:17:40|3955.5||3955||3955.5||3955||0
1622643470000|2021-06-02 14:17:50|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|301
1622643480000|2021-06-02 14:18:00|3956.5|3956|3956|3955.5|3957|3956|3956|3955.5|3513
1622643490000|2021-06-02 14:18:10|3956.5|3956|3957|3956.5|3957|3956.5|3956|3956|2434
1622643500000|2021-06-02 14:18:20|3957.5|3957|3958.5|3957.5|3958.5|3958|3957|3956.5|2178
1622643510000|2021-06-02 14:18:30|3958|3958|3959|3958.5|3959.5|3958.5|3958|3958|847
1622643520000|2021-06-02 14:18:40|3959.5|3959|3959.5|3959|3960|3959|3959|3959|25
1622643530000|2021-06-02 14:18:50|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|1710
1622643540000|2021-06-02 14:19:00|3960|3959|3960.5|3960|3960.5|3960|3960|3959|3538
1622643550000|2021-06-02 14:19:10|3961|3960.5|3960.5|3960|3961.5|3961|3960.5|3960|5861
1622643560000|2021-06-02 14:19:20|3961||3960.5||3961||3960.5||1846
1622643570000|2021-06-02 14:19:30|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|7235
1622643580000|2021-06-02 14:19:40|3960|3958.5|3959.5|3959|3960|3959.5|3959.5|3958.5|6405
1622643590000|2021-06-02 14:19:50|3959|3958.5|3959.5|3959|3960|3959|3959|3958.5|1730
1622643600000|2021-06-02 14:20:00|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|1448
1622643610000|2021-06-02 14:20:10|3958.5|3958|3959.5|3959|3960|3959|3958.5|3958|3213
1622643620000|2021-06-02 14:20:20|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|133
1622643630000|2021-06-02 14:20:30|3959.5||3959||3959.5||3959||1343
1622643640000|2021-06-02 14:20:40|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|1237
1622643650000|2021-06-02 14:20:50|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|2167
1622643660000|2021-06-02 14:21:00|3959.5|3959|3959.5|3959|3960|3959|3959.5|3959|576
1622643670000|2021-06-02 14:21:10|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|798
1622643680000|2021-06-02 14:21:20|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|1022
1622643690000|2021-06-02 14:21:30|3960|3959.5|3959|3958.5|3960|3959.5|3959|3958|1554
1622643700000|2021-06-02 14:21:40|3958.5|3958|3958.5|3958|3959|3958|3958.5|3958|1378
1622643710000|2021-06-02 14:21:50|3958|3957.5|3957|3956.5|3958|3957.5|3957|3956.5|3269
1622643720000|2021-06-02 14:22:00|3956.5|3956|3956|3955|3956.5|3956|3956|3955|1014
1622643730000|2021-06-02 14:22:10|3956.5|3955.5|3956.5|3956|3957|3956|3956.5|3955.5|362
1622643740000|2021-06-02 14:22:20|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|169
1622643750000|2021-06-02 14:22:30|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|325
1622643760000|2021-06-02 14:22:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|707
1622643770000|2021-06-02 14:22:50|3958.5|3958|3957.5|3957|3958.5|3958|3957.5|3957|3027
1622643780000|2021-06-02 14:23:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|269
1622643790000|2021-06-02 14:23:10|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|1279
1622643800000|2021-06-02 14:23:20|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|580
1622643820000|2021-06-02 14:23:40|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|469
1622643840000|2021-06-02 14:24:00|3958|3957|3956|3955.5|3958|3957|3956|3955.5|1107
1622643850000|2021-06-02 14:24:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|386
1622643860000|2021-06-02 14:24:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|151
1622643870000|2021-06-02 14:24:30|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|288
1622643880000|2021-06-02 14:24:40|||||||||400
1622643890000|2021-06-02 14:24:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1167
1622643900000|2021-06-02 14:25:00|3957.5|3957|3958|3957.5|3958.5|3957.5|3957.5|3957|997
1622643910000|2021-06-02 14:25:10|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|280
1622643920000|2021-06-02 14:25:20|||||||||810
1622643930000|2021-06-02 14:25:30|3958|3957.5|3958|3957.5|3958.5|3958|3958|3957.5|824
1622643940000|2021-06-02 14:25:40|||||||||20
1622643950000|2021-06-02 14:25:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|854
1622643960000|2021-06-02 14:26:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|806
1622643970000|2021-06-02 14:26:10|||||||||491
1622643980000|2021-06-02 14:26:20|||||||||20
1622643990000|2021-06-02 14:26:30|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|337
1622644000000|2021-06-02 14:26:40|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|582
1622644010000|2021-06-02 14:26:50|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|2514
1622644020000|2021-06-02 14:27:00|3961|3960.5|3961.5|3961|3961.5|3961|3960.5|3960.5|2205
1622644030000|2021-06-02 14:27:10|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|383
1622644040000|2021-06-02 14:27:20|3961.5|3961|3961.5|3961|3961.5|3961|3961|3961|748
1622644050000|2021-06-02 14:27:30|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|2092
1622644060000|2021-06-02 14:27:40|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|4549
1622644070000|2021-06-02 14:27:50|3963||3963||3963||3963||536
1622644080000|2021-06-02 14:28:00|3962.5|3961.5|3963|3962.5|3963|3962.5|3962|3961.5|2895
1622644090000|2021-06-02 14:28:10|3963.5|3962|3962|3961.5|3963.5|3963|3962|3961.5|4628
1622644110000|2021-06-02 14:28:30|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|1208
1622644120000|2021-06-02 14:28:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|172
1622644130000|2021-06-02 14:28:50|||||||||20
1622644140000|2021-06-02 14:29:00||3960||3960.5||3960.5||3960|1669
1622644150000|2021-06-02 14:29:10|3961.5|3961|3963|3962.5|3963|3962.5|3961.5|3961|3162
1622644160000|2021-06-02 14:29:20|3963.5|3963|3963.5|3962.5|3963.5|3963|3963.5|3962.5|893
1622644170000|2021-06-02 14:29:30|3963|3963|3963|3962.5|3963|3963|3963|3962.5|140
1622644190000|2021-06-02 14:29:50|3963.5|3962|3963.5|3963|3963.5|3963|3963.5|3962|2311
1622644200000|2021-06-02 14:30:00|3964|3963.5|3965|3964.5|3965|3964.5|3964|3963|7103
1622644210000|2021-06-02 14:30:10|3964.5|3964|3964.5|3963.5|3965|3964.5|3964|3963|2204
1622644220000|2021-06-02 14:30:20|3965|3964|3964.5|3964|3965|3964.5|3964.5|3963.5|268
1622644230000|2021-06-02 14:30:30|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964|106
1622644240000|2021-06-02 14:30:40||3964||3964.5||3964.5||3964|3586
1622644250000|2021-06-02 14:30:50|3965.5|3964|3965.5|3965|3965.5|3965|3965.5|3964|4804
1622644260000|2021-06-02 14:31:00|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|838
1622644270000|2021-06-02 14:31:10|3966|3965.5|3966|3965|3966|3965.5|3965.5|3965|314
1622644280000|2021-06-02 14:31:20|3965.5|3965.5|3965.5|3965|3965.5|3965.5|3965.5|3964.5|1541
1622644290000|2021-06-02 14:31:30||3964.5||3965||3965||3964.5|1717
1622644300000|2021-06-02 14:31:40|||||||||493
1622644310000|2021-06-02 14:31:50||3964.5||3965||3965||3964.5|657
1622644320000|2021-06-02 14:32:00|3965|3964.5|3965|3964|3965|3965|3964|3963.5|2187
1622644330000|2021-06-02 14:32:10|3965.5|3964.5|3965|3964|3965.5|3965|3964.5|3964|356
1622644340000|2021-06-02 14:32:20|3964.5||3964.5||3964.5||3964.5||0
1622644360000|2021-06-02 14:32:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|291
1622644370000|2021-06-02 14:32:50|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|416
1622644380000|2021-06-02 14:33:00|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962|764
1622644390000|2021-06-02 14:33:10|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|175
1622644400000|2021-06-02 14:33:20|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|304
1622644410000|2021-06-02 14:33:30|3964.5|3964|3964.5|3964|3964.5|3964|3964|3963.5|1712
1622644420000|2021-06-02 14:33:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|189
1622644430000|2021-06-02 14:33:50|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|646
1622644440000|2021-06-02 14:34:00|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963|2208
1622644450000|2021-06-02 14:34:10|3964|3963|3964|3963.5|3964.5|3963.5|3964|3963|6599
1622644460000|2021-06-02 14:34:20|3963.5|3963|3963.5|3963|3963.5|3963.5|3963.5|3963|1239
1622644470000|2021-06-02 14:34:30|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|1820
1622644480000|2021-06-02 14:34:40|3963|3962.5|3963|3962|3963|3962.5|3963|3962|669
1622644490000|2021-06-02 14:34:50|3962.5||3962.5||3962.5||3962.5||264
1622644500000|2021-06-02 14:35:00|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|1129
1622644510000|2021-06-02 14:35:10|3961|3960.5|3960.5|3960|3961|3961|3960.5|3959.5|3391
1622644520000|2021-06-02 14:35:20|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|1098
1622644530000|2021-06-02 14:35:30|3960|3959.5|3959.5|3958.5|3960|3959.5|3959.5|3958.5|2604
1622644540000|2021-06-02 14:35:40|3959|3959|3959|3958.5|3959|3959|3959|3958.5|0
1622644550000|2021-06-02 14:35:50|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|319
1622644560000|2021-06-02 14:36:00|3958.5|3958|3959|3958|3959|3958.5|3958|3957.5|1184
1622644570000|2021-06-02 14:36:10|3958.5||3958.5||3958.5||3958.5||120
1622644580000|2021-06-02 14:36:20|3958|3957.5|3958|3957.5|3958.5|3958|3958|3957.5|345
1622644590000|2021-06-02 14:36:30|3957.5|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|2144
1622644600000|2021-06-02 14:36:40|3957|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|0
1622644610000|2021-06-02 14:36:50||3957||3956.5||3957||3956.5|0
1622644620000|2021-06-02 14:37:00|3957||3957||3957.5||3957||136
1622644630000|2021-06-02 14:37:10|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956.5|1232
1622644640000|2021-06-02 14:37:20|3957.5||3957.5||3957.5||3957||139
1622644650000|2021-06-02 14:37:30|3957|3957|3957.5|3957|3957.5|3957|3957|3957|679
1622644660000|2021-06-02 14:37:40|3957|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|778
1622644670000|2021-06-02 14:37:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|89
1622644680000|2021-06-02 14:38:00|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|1664
1622644690000|2021-06-02 14:38:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1811
1622644700000|2021-06-02 14:38:20|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|999
1622644710000|2021-06-02 14:38:30||3955.5||3956||3956||3955.5|0
1622644720000|2021-06-02 14:38:40|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|327
1622644730000|2021-06-02 14:38:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|220
1622644750000|2021-06-02 14:39:10|||||||||1
1622644760000|2021-06-02 14:39:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|520
1622644770000|2021-06-02 14:39:30|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|2878
1622644780000|2021-06-02 14:39:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|830
1622644790000|2021-06-02 14:39:50|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|2247
1622644800000|2021-06-02 14:40:00|||||||||7
1622644810000|2021-06-02 14:40:10|3958.5|3958|3960|3959.5|3960|3959.5|3958.5|3958|4601
1622644820000|2021-06-02 14:40:20|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|1665
1622644830000|2021-06-02 14:40:30|3960|3959.5|3960|3959.5|3960.5|3960|3960|3959.5|2136
1622644840000|2021-06-02 14:40:40|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|201
1622644870000|2021-06-02 14:41:10|3961|3959.5|3961|3960.5|3961|3960.5|3961|3959.5|2731
1622644880000|2021-06-02 14:41:20|3960.5|3960|3960.5|3960|3960.5|3960.5|3960.5|3960|5064
1622644890000|2021-06-02 14:41:30|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|106
1622644900000|2021-06-02 14:41:40|3961.5|3961|3961.5|3961|3962|3961|3961.5|3961|772
1622644910000|2021-06-02 14:41:50|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|2295
1622644920000|2021-06-02 14:42:00|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|1274
1622644930000|2021-06-02 14:42:10|3963.5|3963|3963.5|3963|3963.5|3963|3963|3963|150
1622644940000|2021-06-02 14:42:20|3964|3962.5|3963|3962.5|3964|3962.5|3963|3962.5|911
1622644970000|2021-06-02 14:42:50|3963.5|3962|3963.5|3963|3963.5|3963|3963.5|3962|6481
1622644980000|2021-06-02 14:43:00|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|1315
1622645010000|2021-06-02 14:43:30|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|241
1622645020000|2021-06-02 14:43:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|2262
1622645040000|2021-06-02 14:44:00|||||||||100
1622645050000|2021-06-02 14:44:10|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|3400
1622645060000|2021-06-02 14:44:20|3964.5|3964|3964.5|3964|3965|3964.5|3964.5|3964|1428
1622645070000|2021-06-02 14:44:30|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|207
1622645080000|2021-06-02 14:44:40|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|422
1622645100000|2021-06-02 14:45:00|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|1364
1622645110000|2021-06-02 14:45:10|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|1154
1622645120000|2021-06-02 14:45:20|3965|3964.5|3966|3965.5|3966.5|3966|3965|3964.5|4119
1622645130000|2021-06-02 14:45:30|||||||||250
1622645150000|2021-06-02 14:45:50|||||||||2
1622645160000|2021-06-02 14:46:00|||||||||527
1622645170000|2021-06-02 14:46:10|3965.5|3965|3966|3965|3966|3965.5|3965.5|3965|1947
1622645180000|2021-06-02 14:46:20|3965.5|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|1028
1622645190000|2021-06-02 14:46:30|3965|3964.5|3964|3963.5|3965|3964.5|3964|3963.5|2884
1622645200000|2021-06-02 14:46:40|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|262
1622645210000|2021-06-02 14:46:50|3963.5|3963|3963|3962.5|3964|3963.5|3963|3962.5|3601
1622645220000|2021-06-02 14:47:00|3962.5|3962|3961.5|3961|3962.5|3962|3961|3960.5|473
1622645230000|2021-06-02 14:47:10|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|3015
1622645240000|2021-06-02 14:47:20|||||||||314
1622645250000|2021-06-02 14:47:30|3962|3961.5|3961|3960|3962|3961.5|3960.5|3960|1302
1622645260000|2021-06-02 14:47:40|3960.5|3960.5|3960|3959.5|3960.5|3960.5|3960|3959.5|229
1622645270000|2021-06-02 14:47:50|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|352
1622645280000|2021-06-02 14:48:00|3960|3959.5|3960|3959.5|3960.5|3960|3960|3959.5|1259
1622645290000|2021-06-02 14:48:10|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|0
1622645300000|2021-06-02 14:48:20|3959.5|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|369
1622645310000|2021-06-02 14:48:30|3959.5|3959|3959|3958|3959.5|3959|3959|3958|1793
1622645320000|2021-06-02 14:48:40|3958.5|3957.5|3958|3957.5|3959|3957.5|3958|3957.5|1184
1622645330000|2021-06-02 14:48:50|3957.5|3957|3958|3957.5|3958|3957.5|3957|3956.5|1282
1622645340000|2021-06-02 14:49:00|3957.5|3957|3958|3957|3958|3957|3957.5|3957|200
1622645350000|2021-06-02 14:49:10|3957.5||3957.5||3957.5||3957.5||0
1622645360000|2021-06-02 14:49:20|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|9996
1622645390000|2021-06-02 14:49:50|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|767
1622645400000|2021-06-02 14:50:00|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|167
1622645410000|2021-06-02 14:50:10|3959|3959|3959.5|3959|3959.5|3959|3959|3959|426
1622645420000|2021-06-02 14:50:20|3960||3959.5||3960||3959.5||3245
1622645450000|2021-06-02 14:50:50|3960|3959.5|3960.5|3960|3960.5|3960|3959.5|3959.5|8412
1622645460000|2021-06-02 14:51:00|3961|3960.5|3961|3960.5|3961.5|3960.5|3961|3960.5|1683
1622645470000|2021-06-02 14:51:10|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|2922
1622645480000|2021-06-02 14:51:20||3960.5||3960.5||3960.5||3960.5|0
1622645490000|2021-06-02 14:51:30|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|27
1622645500000|2021-06-02 14:51:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960|285
1622645510000|2021-06-02 14:51:50|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|1271
1622645520000|2021-06-02 14:52:00|3961.5|3961|3960.5|3960|3962|3961|3960.5|3960|3624
1622645530000|2021-06-02 14:52:10|3960|3959.5|3958.5|3958|3960|3959.5|3958.5|3957.5|3613
1622645540000|2021-06-02 14:52:20|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|1033
1622645550000|2021-06-02 14:52:30|3959|3958.5|3958.5|3958|3959|3958.5|3958|3957.5|2079
1622645560000|2021-06-02 14:52:40|3959.5|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|1479
1622645580000|2021-06-02 14:53:00|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|1176
1622645600000|2021-06-02 14:53:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|496
1622645610000|2021-06-02 14:53:30|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|486
1622645620000|2021-06-02 14:53:40|3959.5|3959|3960.5|3960|3960.5|3960|3959.5|3959|1036
1622645630000|2021-06-02 14:53:50|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|2529
1622645640000|2021-06-02 14:54:00|3961.5|3961|3961.5|3961|3961.5|3961|3961|3961|3390
1622645650000|2021-06-02 14:54:10|3962|3961.5|3962|3961.5|3962|3961.5|3961.5|3961.5|2275
1622645660000|2021-06-02 14:54:20|3962.5||3962||3962.5||3962||6235
1622645680000|2021-06-02 14:54:40|3962.5|3962|3962.5|3962|3963|3962|3962.5|3962|9090
1622645690000|2021-06-02 14:54:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|425
1622645700000|2021-06-02 14:55:00|3962.5||3962||3962.5||3962||980
1622645710000|2021-06-02 14:55:10|3961.5|3961|3961|3960.5|3962|3961|3961|3960.5|3703
1622645730000|2021-06-02 14:55:30|||||||||25
1622645740000|2021-06-02 14:55:40|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|2310
1622645750000|2021-06-02 14:55:50|3961.5|3961|3962|3961|3962|3961.5|3961.5|3961|1224
1622645760000|2021-06-02 14:56:00|||||||||5
1622645770000|2021-06-02 14:56:10||3961.5||3961.5||3961.5||3961.5|0
1622645800000|2021-06-02 14:56:40|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|547
1622645810000|2021-06-02 14:56:50|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|2485
1622645820000|2021-06-02 14:57:00|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|752
1622645830000|2021-06-02 14:57:10|||||||||12
1622645840000|2021-06-02 14:57:20|3962.5|3962|3962.5|3962|3963|3962|3962.5|3962|885
1622645850000|2021-06-02 14:57:30|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962.5|453
1622645860000|2021-06-02 14:57:40|||||||||12
1622645870000|2021-06-02 14:57:50|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|1324
1622645880000|2021-06-02 14:58:00|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|8
1622645890000|2021-06-02 14:58:10|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|178
1622645900000|2021-06-02 14:58:20|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|1285
1622645910000|2021-06-02 14:58:30|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|1013
1622645930000|2021-06-02 14:58:50|3963|3962.5|3963.5|3963|3964|3963|3963|3962.5|2886
1622645940000|2021-06-02 14:59:00|3964||3963.5||3964||3963.5||212
1622645950000|2021-06-02 14:59:10|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|556
1622645960000|2021-06-02 14:59:20|||||||||350
1622645980000|2021-06-02 14:59:40|||||||||1162
1622645990000|2021-06-02 14:59:50|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|3563
1622646000000|2021-06-02 15:00:00|3964|3963.5|3962|3961.5|3965.5|3964.5|3962|3961.5|9246
1622646010000|2021-06-02 15:00:10|3962.5|3962|3960.5|3960|3963.5|3962.5|3960.5|3960|4638
1622646020000|2021-06-02 15:00:20|3960|3959.5|3960|3959.5|3961|3960.5|3959.5|3959|4695
1622646030000|2021-06-02 15:00:30|3960.5|3960|3959|3958.5|3960.5|3960|3959|3958|2646
1622646040000|2021-06-02 15:00:40|3959.5|3959|3959|3958.5|3960|3959|3959|3958.5|2640
1622646050000|2021-06-02 15:00:50|3959.5||3959||3959.5||3959||0
1622646060000|2021-06-02 15:01:00|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3958.5|1531
1622646070000|2021-06-02 15:01:10|3960|3959.5|3961|3960.5|3961|3960.5|3959.5|3958.5|4243
1622646080000|2021-06-02 15:01:20|3960.5|3960|3960|3959.5|3961|3960.5|3960|3959.5|1754
1622646090000|2021-06-02 15:01:30|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|1095
1622646100000|2021-06-02 15:01:40|3960.5|3960|3961|3960.5|3961.5|3960.5|3960.5|3959.5|634
1622646110000|2021-06-02 15:01:50|3961.5|3960|3960.5|3960|3961.5|3960.5|3960.5|3960|1560
1622646120000|2021-06-02 15:02:00|3961|3960.5|3960.5|3960|3961.5|3961|3960.5|3960|3520
1622646130000|2021-06-02 15:02:10|3961|3960.5|3961|3960.5|3961|3960.5|3960.5|3960|1365
1622646140000|2021-06-02 15:02:20|3960.5|3960|3960.5|3960|3961|3960|3960.5|3960|0
1622646150000|2021-06-02 15:02:30|3961|3960.5|3960|3959.5|3961|3960.5|3960|3959.5|2547
1622646160000|2021-06-02 15:02:40|3960.5|3960|3961|3960.5|3961.5|3960.5|3960.5|3960|684
1622646170000|2021-06-02 15:02:50|3961.5|3961|3961.5|3961|3961.5|3961|3961|3960.5|327
1622646180000|2021-06-02 15:03:00|3962|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|332
1622646190000|2021-06-02 15:03:10|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3961|1329
1622646200000|2021-06-02 15:03:20|3961.5|3961|3963|3962.5|3963|3962.5|3961.5|3960.5|4484
1622646210000|2021-06-02 15:03:30|3962.5|3962|3962|3961.5|3963|3962.5|3961.5|3961|5026
1622646220000|2021-06-02 15:03:40|3962.5|3962|3962.5|3961.5|3963|3962.5|3962|3961.5|2322
1622646230000|2021-06-02 15:03:50|3962|3961|3961|3960|3962|3961.5|3960.5|3960|3677
1622646240000|2021-06-02 15:04:00|3960.5|3960.5|3961|3960|3961|3960.5|3960.5|3960|846
1622646250000|2021-06-02 15:04:10|3960.5|3959.5|3959.5|3958.5|3960.5|3960|3959|3958.5|3625
1622646260000|2021-06-02 15:04:20|3959|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|299
1622646270000|2021-06-02 15:04:30|3959|3959|3958.5|3958|3959.5|3959|3958|3957.5|2167
1622646280000|2021-06-02 15:04:40|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958|321
1622646290000|2021-06-02 15:04:50|3959.5|3959|3960|3959|3960|3959.5|3959.5|3958.5|0
1622646300000|2021-06-02 15:05:00|3959.5|3959.5|3960|3959.5|3960|3959.5|3959.5|3959.5|265
1622646310000|2021-06-02 15:05:10|3960.5|3960|3961.5|3961|3961.5|3961|3960.5|3960|757
1622646320000|2021-06-02 15:05:20|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|178
1622646330000|2021-06-02 15:05:30|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|723
1622646340000|2021-06-02 15:05:40|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|506
1622646350000|2021-06-02 15:05:50|||||||||2
1622646360000|2021-06-02 15:06:00|3961|3960.5|3960|3959|3961|3960.5|3959.5|3959|2624
1622646370000|2021-06-02 15:06:10||3959.5||3959.5||3959.5||3959.5|0
1622646380000|2021-06-02 15:06:20|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|156
1622646400000|2021-06-02 15:06:40|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959|2731
1622646410000|2021-06-02 15:06:50|3961|3960.5|3960.5|3960|3961|3960.5|3960.5|3960|392
1622646420000|2021-06-02 15:07:00|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|2914
1622646440000|2021-06-02 15:07:20|3961|3960.5|3961|3960.5|3961|3960.5|3960.5|3960|1724
1622646450000|2021-06-02 15:07:30|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|499
1622646460000|2021-06-02 15:07:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|561
1622646470000|2021-06-02 15:07:50|||||||||500
1622646480000|2021-06-02 15:08:00||3960||3960.5||3960.5||3960|2445
1622646500000|2021-06-02 15:08:20|||||||||4
1622646510000|2021-06-02 15:08:30|3960.5|3960|3960|3959.5|3960.5|3960|3959.5|3959|3471
1622646520000|2021-06-02 15:08:40|||||||||57
1622646530000|2021-06-02 15:08:50|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|1830
1622646550000|2021-06-02 15:09:10|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|3868
1622646560000|2021-06-02 15:09:20|3960.5|3960.5|3961|3960.5|3961|3960.5|3960.5|3960|683
1622646570000|2021-06-02 15:09:30|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|284
1622646580000|2021-06-02 15:09:40|3960|3959.5|3960|3959.5|3960.5|3960|3959.5|3959|4679
1622646590000|2021-06-02 15:09:50|3959.5|3959|3960.5|3960|3961|3960.5|3959.5|3959|2026
1622646600000|2021-06-02 15:10:00|||||||||2
1622646610000|2021-06-02 15:10:10|3961|3960.5|3961|3960.5|3961|3960.5|3960.5|3960.5|534
1622646620000|2021-06-02 15:10:20|||||||||10
1622646630000|2021-06-02 15:10:30|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|1945
1622646650000|2021-06-02 15:10:50|3961.5|3961|3961.5|3961|3961.5|3961|3961|3960.5|2537
1622646660000|2021-06-02 15:11:00|||||||||300
1622646670000|2021-06-02 15:11:10|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|1719
1622646680000|2021-06-02 15:11:20|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|2457
1622646690000|2021-06-02 15:11:30|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3960.5|428
1622646700000|2021-06-02 15:11:40|||||||||82
1622646710000|2021-06-02 15:11:50|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|3881
1622646720000|2021-06-02 15:12:00|3962|3960.5|3962|3961.5|3962|3961.5|3961.5|3960.5|764
1622646740000|2021-06-02 15:12:20|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|694
1622646760000|2021-06-02 15:12:40|||||||||2000
1622646770000|2021-06-02 15:12:50|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|4102
1622646780000|2021-06-02 15:13:00|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3962.5|758
1622646790000|2021-06-02 15:13:10|3964.5|3964|3964.5|3964|3964.5|3964|3964|3963.5|623
1622646810000|2021-06-02 15:13:30|3965|3963.5|3964|3963.5|3965|3963.5|3964|3963.5|4257
1622646840000|2021-06-02 15:14:00|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|901
1622646850000|2021-06-02 15:14:10|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|675
1622646860000|2021-06-02 15:14:20|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|1436
1622646870000|2021-06-02 15:14:30|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|1010
1622646880000|2021-06-02 15:14:40|||||||||78
1622646890000|2021-06-02 15:14:50|||||||||1373
1622646910000|2021-06-02 15:15:10|3965|3964.5|3965|3964|3965|3964.5|3965|3964|484
1622646940000|2021-06-02 15:15:40|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|248
1622646950000|2021-06-02 15:15:50|3966|3965|3966|3965|3966|3965|3966|3965|27
1622646960000|2021-06-02 15:16:00|3966.5|3965.5|3967|3966|3967.5|3966.5|3966.5|3965.5|168
1622646970000|2021-06-02 15:16:10|3967.5||3967.5||3967.5||3967.5||0
1622646980000|2021-06-02 15:16:20|3967||3967||3967||3967||146
1622646990000|2021-06-02 15:16:30|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|407
1622647000000|2021-06-02 15:16:40|3969|3968|3967.5|3966.5|3969|3968|3967.5|3966.5|183
1622647010000|2021-06-02 15:16:50|3967|3966|3967.5|3966|3967.5|3966|3967|3966|149
1622647020000|2021-06-02 15:17:00|3967||3967||3967||3967||205
1622647030000|2021-06-02 15:17:10|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|340
1622647040000|2021-06-02 15:17:20|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|2
1622647050000|2021-06-02 15:17:30|3966|3965|3966|3965|3966.5|3965.5|3966|3965|275
1622647070000|2021-06-02 15:17:50|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|0
1622647080000|2021-06-02 15:18:00|3967|3966|3965.5|3964.5|3967|3966|3965.5|3964.5|410
1622647090000|2021-06-02 15:18:10|3966||3965.5||3966||3965.5||2
1622647100000|2021-06-02 15:18:20|3965|3964|3965|3964|3965|3964|3965|3964|31
1622647120000|2021-06-02 15:18:40|3964.5|3963.5|3965|3963.5|3965|3963.5|3964.5|3963.5|89
1622647130000|2021-06-02 15:18:50|3964.5||3964.5||3964.5||3964.5||141
1622647140000|2021-06-02 15:19:00|3965|3964|3965|3964|3965|3964|3965|3964|12
1622647150000|2021-06-02 15:19:10|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|0
1622647160000|2021-06-02 15:19:20|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|66
1622647170000|2021-06-02 15:19:30|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|72
1622647180000|2021-06-02 15:19:40|3966|3965|3966|3965|3966|3965|3966|3965|0
1622647200000|2021-06-02 15:20:00|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|562
1622647220000|2021-06-02 15:20:20|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|179
1622647250000|2021-06-02 15:20:50|3967|3966|3967|3966|3967|3966|3967|3966|0
1622647260000|2021-06-02 15:21:00|3966.5|3965.5|3966|3965|3966.5|3965.5|3966|3965|207
1622647270000|2021-06-02 15:21:10|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|50
1622647280000|2021-06-02 15:21:20|3966|3965|3966.5|3965|3966.5|3965.5|3966|3965|67
1622647290000|2021-06-02 15:21:30|3966|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|976
1622647300000|2021-06-02 15:21:40|3966.5|3965|3966.5|3965.5|3966.5|3965.5|3966.5|3965|100
1622647310000|2021-06-02 15:21:50|3966|3965|3966|3965|3966|3965|3966|3965|0
1622647320000|2021-06-02 15:22:00|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|0
1622647340000|2021-06-02 15:22:20|3967|3966|3967|3966|3967|3966|3967|3966|52
1622647350000|2021-06-02 15:22:30|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|0
1622647360000|2021-06-02 15:22:40|3967|3966|3967|3966|3967|3966|3967|3966|1
1622647370000|2021-06-02 15:22:50|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|1069
1622647380000|2021-06-02 15:23:00|3967||3967||3967||3966.5||6
1622647390000|2021-06-02 15:23:10||3966||3966||3966||3966|96
1622647400000|2021-06-02 15:23:20|3968|3967|3969|3968|3969|3968|3968|3967|290
1622647410000|2021-06-02 15:23:30|3968.5|3967.5|3968|3967|3968.5|3967.5|3968|3967|284
1622647420000|2021-06-02 15:23:40|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|0
1622647430000|2021-06-02 15:23:50|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|144
1622647440000|2021-06-02 15:24:00|3968|3967|3968|3967|3968|3967|3968|3967|107
1622647450000|2021-06-02 15:24:10|3968.5||3968||3968.5||3968||162
1622647460000|2021-06-02 15:24:20|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|0
1622647470000|2021-06-02 15:24:30|3967.5|3966.5|3968|3966.5|3968|3967|3967.5|3966.5|128
1622647480000|2021-06-02 15:24:40|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966.5|3965.5|304
1622647490000|2021-06-02 15:24:50|||||||||28
1622647500000|2021-06-02 15:25:00|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|0
1622647510000|2021-06-02 15:25:10|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|0
1622647520000|2021-06-02 15:25:20|||||||||92
1622647530000|2021-06-02 15:25:30|3968|3967|3968|3967|3968|3967|3968|3967|0
1622647540000|2021-06-02 15:25:40|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|0
1622647560000|2021-06-02 15:26:00|||||||||178
1622647570000|2021-06-02 15:26:10|||||||||14
1622647580000|2021-06-02 15:26:20|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|5
1622647590000|2021-06-02 15:26:30|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|0
1622647600000|2021-06-02 15:26:40|||||||||200
1622647610000|2021-06-02 15:26:50|||||||||132
1622647620000|2021-06-02 15:27:00|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|0
1622647630000|2021-06-02 15:27:10|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|607
1622647640000|2021-06-02 15:27:20|3968|3967|3969|3968|3969|3968|3968|3967|565
1622647650000|2021-06-02 15:27:30|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3
1622647660000|2021-06-02 15:27:40|||||||||136
1622647680000|2021-06-02 15:28:00|||||||||90
1622647690000|2021-06-02 15:28:10|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|63
1622647700000|2021-06-02 15:28:20|3968||3967.5||3968||3967.5||4
1622647710000|2021-06-02 15:28:30||3966||3966||3966||3966|17
1622647720000|2021-06-02 15:28:40|3968|3966.5|3968|3966.5|3968|3967|3968|3966.5|1834
1622647730000|2021-06-02 15:28:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|1
1622647740000|2021-06-02 15:29:00|3968||3968||3968||3968||424
1622647750000|2021-06-02 15:29:10|3967.5||3967.5||3967.5||3967.5||44
1622647760000|2021-06-02 15:29:20|||||||||231
1622647770000|2021-06-02 15:29:30|3968|3966|3968|3967|3968|3967|3968|3966|13
1622647780000|2021-06-02 15:29:40|3968.5|3967.5|3968.5|3967|3968.5|3967.5|3968|3967|171
1622647790000|2021-06-02 15:29:50|3968||3968||3968||3968||30
1622703600000|2021-06-03 07:00:00|3979|3978.5|3979.5|3978.5|3980|3979.5|3979|3978|23322
1622703610000|2021-06-03 07:00:10|3979|3978|3977.5|3975|3979.5|3978.5|3977.5|3973|3930
1622703620000|2021-06-03 07:00:20|3978||3977.5||3978.5||3977||113
1622703630000|2021-06-03 07:00:30|3976.5|3973|3976|3971|3979|3973|3976|3971|692
1622703640000|2021-06-03 07:00:40|3975.5|3970.5|3974.5|3970.5|3976|3970.5|3974.5|3970.5|284
1622703650000|2021-06-03 07:00:50|3974|3970|3974|3970.5|3974.5|3970.5|3973.5|3970|273
1622703660000|2021-06-03 07:01:00|3974.5||3971.5||3974.5||3971.5||652
1622703670000|2021-06-03 07:01:10|3973|3970|3972.5|3970.5|3973|3970.5|3972|3970|889
1622703680000|2021-06-03 07:01:20|||||||||5
1622703690000|2021-06-03 07:01:30|3972|3970|3973|3970.5|3973|3970.5|3972|3970|654
1622703700000|2021-06-03 07:01:40|3972.5|3970|3973|3970|3973|3972.5|3972.5|3969.5|3429
1622703710000|2021-06-03 07:01:50|3972.5|3969.5|3972.5|3969.5|3972.5|3969.5|3972.5|3969.5|264
1622703720000|2021-06-03 07:02:00|3972|3969|3970.5|3968|3972|3970|3970.5|3968|744
1622703740000|2021-06-03 07:02:20|3970|3967|3969|3966.5|3970|3967|3969|3966.5|388
1622703750000|2021-06-03 07:02:30|||||||||150
1622703760000|2021-06-03 07:02:40|3968.5|3965|3968.5|3966.5|3968.5|3966.5|3968.5|3965|100
1622703770000|2021-06-03 07:02:50||3965||3966.5||3966.5||3965|487
1622703780000|2021-06-03 07:03:00|3969|3968.5|3969|3965|3969.5|3968.5|3968.5|3965|3590
1622703790000|2021-06-03 07:03:10|3968.5||3968||3968.5||3968||254
1622703830000|2021-06-03 07:03:50|||||||||50
1622703840000|2021-06-03 07:04:00|||||||||23
1622703850000|2021-06-03 07:04:10|3968.5|3965.5|3970|3968|3970|3968.5|3968.5|3965.5|1144
1622703860000|2021-06-03 07:04:20|3970.5|3968.5|3971.5|3968|3971.5|3968.5|3970.5|3968|339
1622703870000|2021-06-03 07:04:30|3971|3966.5|3972|3968|3972|3968|3971|3966.5|2060
1622703890000|2021-06-03 07:04:50|3971.5|3966.5|3971|3966.5|3971.5|3966.5|3971|3966.5|837
1622703900000|2021-06-03 07:05:00|3971.5|3968|3971.5|3966.5|3972|3971|3971.5|3966.5|720
1622703910000|2021-06-03 07:05:10||3967||3967||3967||3967|0
1622703930000|2021-06-03 07:05:30|||||||||10
1622703940000|2021-06-03 07:05:40|3971|3966.5|3970|3966.5|3971.5|3966.5|3970|3966.5|545
1622703950000|2021-06-03 07:05:50||3965.5||3966.5||3966.5||3965.5|604
1622703970000|2021-06-03 07:06:10|3966.5|3965.5|3969|3965|3970|3965.5|3966.5|3965|2040
1622704000000|2021-06-03 07:06:40|3969.5|3965.5|3969.5|3965.5|3969.5|3965.5|3969.5|3965.5|187
1622704010000|2021-06-03 07:06:50||3966||3966||3966||3966|284
1622704020000|2021-06-03 07:07:00||3965.5||3965.5||3965.5||3965.5|593
1622704030000|2021-06-03 07:07:10|3969|3966|3967.5|3964.5|3969|3966|3967.5|3964|3188
1622704040000|2021-06-03 07:07:20|3967|3964|3963.5|3960.5|3967|3964.5|3963.5|3960.5|2537
1622704050000|2021-06-03 07:07:30|3963|3960|3963|3960.5|3963|3960.5|3963|3960|530
1622704060000|2021-06-03 07:07:40|3962.5|3958|3962.5|3960.5|3962.5|3960.5|3962.5|3958|4419
1622704070000|2021-06-03 07:07:50|3962|3958|3961|3960.5|3962|3960.5|3961|3958|788
1622704080000|2021-06-03 07:08:00|3961.5|3958|3961.5|3960.5|3961.5|3960.5|3961|3958|575
1622704090000|2021-06-03 07:08:10||3959.5||3960.5||3960.5||3959.5|76
1622704100000|2021-06-03 07:08:20|3962||3962.5||3962.5||3962||1092
1622704110000|2021-06-03 07:08:30|3963|3959.5|3963|3961|3963|3961|3960.5|3959.5|2050
1622704120000|2021-06-03 07:08:40||3960.5||3960.5||3961||3959.5|1747
1622704130000|2021-06-03 07:08:50|3962.5|3959.5|3962|3959.5|3962.5|3960.5|3962|3959.5|1114
1622704140000|2021-06-03 07:09:00|3961.5|3960.5|3961.5|3958.5|3961.5|3960.5|3961.5|3958.5|251
1622704150000|2021-06-03 07:09:10|3962|3959.5|3962.5|3958.5|3962.5|3960|3962|3958|790
1622704160000|2021-06-03 07:09:20|||||||||410
1622704170000|2021-06-03 07:09:30|3963|3959|3963.5|3961|3963.5|3961|3963|3959|0
1622704180000|2021-06-03 07:09:40|3964|3961.5|3964|3962|3964|3962|3964|3961.5|0
1622704200000|2021-06-03 07:10:00|3963.5|3961|3964.5|3962|3964.5|3962|3963.5|3961|1128
1622704220000|2021-06-03 07:10:20|||||||||88
1622704230000|2021-06-03 07:10:30|3965|3962.5|3965|3963|3965|3963|3965|3962.5|379
1622704240000|2021-06-03 07:10:40|3963|3962.5|3965|3963|3965|3963|3963|3962.5|2347
1622704250000|2021-06-03 07:10:50|3966|3963.5|3967|3964.5|3967|3964.5|3966|3963.5|959
1622704260000|2021-06-03 07:11:00||3963||3963||3964.5||3963|500
1622704270000|2021-06-03 07:11:10|3964.5||3966.5||3966.5||3964.5||145
1622704280000|2021-06-03 07:11:20|3965.5||3965.5||3965.5||3965.5||0
1622704300000|2021-06-03 07:11:40|||||||||28
1622704310000|2021-06-03 07:11:50|3966|3965.5|3966.5|3963|3966.5|3965.5|3966|3963|557
1622704320000|2021-06-03 07:12:00||3963.5||3963.5||3963.5||3962.5|1105
1622704330000|2021-06-03 07:12:10|3966|3962|3965.5|3962.5|3966|3962.5|3965.5|3962|1512
1622704340000|2021-06-03 07:12:20||3962||3962.5||3962.5||3962|516
1622704350000|2021-06-03 07:12:30|3966|3962|3965.5|3962.5|3966.5|3962.5|3965.5|3962|1169
1622704360000|2021-06-03 07:12:40||3962||3962.5||3962.5||3962|1394
1622704370000|2021-06-03 07:12:50|||||||||201
1622704380000|2021-06-03 07:13:00|||||||||12
1622704390000|2021-06-03 07:13:10|||||||||50
1622704410000|2021-06-03 07:13:30|||||||||485
1622704440000|2021-06-03 07:14:00|||||||||29
1622704460000|2021-06-03 07:14:20|3966.5|3965.5|3967|3963|3967|3965.5|3966.5|3962.5|459
1622704470000|2021-06-03 07:14:30|||||||||46
1622704480000|2021-06-03 07:14:40|3966.5||3966.5||3966.5||3966.5||0
1622704500000|2021-06-03 07:15:00|||||||||238
1622704540000|2021-06-03 07:15:40|||||||||12
1622704550000|2021-06-03 07:15:50|||||||||13
1622704560000|2021-06-03 07:16:00|||||||||248
1622704590000|2021-06-03 07:16:30|||||||||243
1622704600000|2021-06-03 07:16:40|||||||||70
1622704610000|2021-06-03 07:16:50|||||||||101
1622704620000|2021-06-03 07:17:00|3966||3966||3966||3966||1446
1622704630000|2021-06-03 07:17:10|3965.5|3963.5|3965.5|3963.5|3965.5|3963.5|3965.5|3963.5|83
1622704640000|2021-06-03 07:17:20|3966||3966||3966||3966||62
1622704650000|2021-06-03 07:17:30|||||||||202
1622704660000|2021-06-03 07:17:40|3966.5||3967||3967||3966.5||256
1622704670000|2021-06-03 07:17:50||3964||3964||3964||3964|214
1622704680000|2021-06-03 07:18:00|3967.5|3964.5|3967.5|3964.5|3967.5|3964.5|3967.5|3964.5|0
1622704690000|2021-06-03 07:18:10|3967|3965|3967|3965|3967|3965|3967|3964.5|1370
1622704700000|2021-06-03 07:18:20|||||||||224
1622704710000|2021-06-03 07:18:30|3967.5|3964.5|3967.5|3965|3967.5|3965|3967.5|3964.5|1068
1622704720000|2021-06-03 07:18:40|3966.5|3966.5|3967.5|3965|3967.5|3966.5|3966.5|3965|624
1622704730000|2021-06-03 07:18:50|3969|3966|3969|3966|3969|3966|3969|3966|413
1622704740000|2021-06-03 07:19:00|||||||||264
1622704750000|2021-06-03 07:19:10|||||||||52
1622704760000|2021-06-03 07:19:20|3970||3970||3970||3970||44
1622704770000|2021-06-03 07:19:30|3974|3966.5|3971|3966.5|3974|3966.5|3971|3966.5|4190
1622704780000|2021-06-03 07:19:40||3967||3967||3967||3967|210
1622704790000|2021-06-03 07:19:50||3969||3969||3969||3969|718
1622704800000|2021-06-03 07:20:00|3971.5|3968.5|3971.5|3969|3971.5|3969|3971.5|3968.5|1226
1622704810000|2021-06-03 07:20:10|3970|3968.5|3971.5|3968.5|3971.5|3968.5|3970|3968.5|1430
1622704820000|2021-06-03 07:20:20|||||||||58
1622704830000|2021-06-03 07:20:30|3972.5|3969|3972.5|3968.5|3972.5|3969|3972.5|3968.5|1353
1622704840000|2021-06-03 07:20:40|3970||3971.5||3971.5||3970||12
1622704850000|2021-06-03 07:20:50|3970.5|3970|3971.5|3970|3971.5|3970|3970.5|3968.5|1017
1622704860000|2021-06-03 07:21:00|||||||||54
1622704870000|2021-06-03 07:21:10|3972.5|3970.5|3973|3970.5|3974|3970.5|3972.5|3970.5|572
1622704880000|2021-06-03 07:21:20|3974|3971|3975|3971|3975|3971|3974|3971|386
1622704890000|2021-06-03 07:21:30|3975.5|3971.5|3977.5|3972.5|3978|3972.5|3975|3971.5|108
1622704900000|2021-06-03 07:21:40|3977|3973|3977|3972.5|3977|3973|3977|3972.5|754
1622704910000|2021-06-03 07:21:50|||||||||33
1622704940000|2021-06-03 07:22:20|3976.5|3973|3976.5|3973|3976.5|3973|3976.5|3973|1174
1622704950000|2021-06-03 07:22:30||3972.5||3973||3973||3972.5|347
1622704960000|2021-06-03 07:22:40||3972.5||3972.5||3973||3972.5|650
1622704970000|2021-06-03 07:22:50|||||||||310
1622704980000|2021-06-03 07:23:00|3976|3972|3976|3972|3976|3972.5|3976|3972|5333
1622704990000|2021-06-03 07:23:10|3975||3975||3975||3975||262
1622705000000|2021-06-03 07:23:20|||||||||222
1622705010000|2021-06-03 07:23:30|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3970|1619
1622705020000|2021-06-03 07:23:40|3971|3970.5|3971|3969|3971|3970.5|3971|3969|1715
1622705030000|2021-06-03 07:23:50||3968.5||3968.5||3968.5||3968.5|779
1622705040000|2021-06-03 07:24:00|3970||3970||3970||3970||0
1622705060000|2021-06-03 07:24:20||3967||3968.5||3968.5||3967|357
1622705070000|2021-06-03 07:24:30|||||||||250
1622705080000|2021-06-03 07:24:40|||||||||21
1622705090000|2021-06-03 07:24:50|3969|3968|3969|3967|3969|3968.5|3969|3967|1141
1622705120000|2021-06-03 07:25:20|||||||||30
1622705150000|2021-06-03 07:25:50||3966.5||3966.5||3966.5||3966.5|447
1622705160000|2021-06-03 07:26:00|||||||||15
1622705180000|2021-06-03 07:26:20||3967.5||3967.5||3967.5||3967.5|0
1622705190000|2021-06-03 07:26:30||3966.5||3966.5||3966.5||3966.5|87
1622705200000|2021-06-03 07:26:40|3968.5|3966|3968.5|3966|3968.5|3966.5|3968.5|3966|2452
1622705210000|2021-06-03 07:26:50|3968|3965.5|3968|3964.5|3968|3965.5|3968|3964.5|499
1622705220000|2021-06-03 07:27:00||3964||3964.5||3965||3964|588
1622705230000|2021-06-03 07:27:10||3966||3966||3966||3966|20
1622705250000|2021-06-03 07:27:30|3966|3964.5|3965.5|3964.5|3966|3964.5|3965.5|3964.5|460
1622705260000|2021-06-03 07:27:40|||||||||1
1622705270000|2021-06-03 07:27:50|3966||3968||3968||3966||2058
1622705280000|2021-06-03 07:28:00|3965|3965|3968|3965|3968|3965|3965|3965|102
1622705300000|2021-06-03 07:28:20|||||||||10
1622705320000|2021-06-03 07:28:40||3965.5||3965.5||3965.5||3965.5|0
1622705330000|2021-06-03 07:28:50|3968.5|3966|3971|3968|3971.5|3968|3968|3966|2627
1622705340000|2021-06-03 07:29:00|3971.5|3967.5|3973.5|3967.5|3973.5|3968|3971.5|3967.5|1840
1622705350000|2021-06-03 07:29:10|3973||3973||3973||3973||0
1622705360000|2021-06-03 07:29:20|3972.5||3972.5||3972.5||3972.5||0
1622705390000|2021-06-03 07:29:50|||||||||50
1622705400000|2021-06-03 07:30:00|||||||||370
1622705410000|2021-06-03 07:30:10|3972|3970|3972|3968.5|3972|3970|3971.5|3968.5|1159
1622705430000|2021-06-03 07:30:30|3971.5|3967.5|3972|3968.5|3972|3968.5|3971.5|3967.5|2516
1622705440000|2021-06-03 07:30:40|3971.5|3967.5|3971.5|3967.5|3971.5|3968.5|3971.5|3967.5|2456
1622705460000|2021-06-03 07:31:00|3969.5|3967|3969.5|3967|3969.5|3967.5|3969.5|3967|968
1622705470000|2021-06-03 07:31:10|3969|3967.5|3968.5|3966.5|3969|3967.5|3968.5|3966|1375
1622705480000|2021-06-03 07:31:20|3968|3966|3968|3965.5|3968|3966.5|3968|3965.5|1312
1622705490000|2021-06-03 07:31:30||3965||3965||3965||3965|774
1622705500000|2021-06-03 07:31:40|||||||||461
1622705520000|2021-06-03 07:32:00||3965.5||3965||3965.5||3965|112
1622705530000|2021-06-03 07:32:10|3967.5||3967.5||3967.5||3967.5||0
1622705540000|2021-06-03 07:32:20|3967|3964.5|3967|3964.5|3967|3964.5|3967|3964.5|536
1622705550000|2021-06-03 07:32:30|3966.5|3964|3965|3964.5|3966.5|3964.5|3965|3964|353
1622705560000|2021-06-03 07:32:40||3964||3964.5||3964.5||3964|139
1622705570000|2021-06-03 07:32:50|3966.5||3966||3966.5||3966||571
1622705580000|2021-06-03 07:33:00||3964||3964.5||3964.5||3964|423
1622705590000|2021-06-03 07:33:10|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965.5|3964|12
1622705610000|2021-06-03 07:33:30|3964.5|3964|3964|3963|3964.5|3964|3964|3962.5|2343
1622705620000|2021-06-03 07:33:40||3962.5||3962.5||3962.5||3962.5|0
1622705630000|2021-06-03 07:33:50|3963.5|3962|3963|3962.5|3963.5|3962.5|3963|3962|602
1622705640000|2021-06-03 07:34:00|3962|3962|3962|3961|3962|3962.5|3962|3961|751
1622705650000|2021-06-03 07:34:10|3963|3960.5|3962|3961|3963|3961.5|3961.5|3960.5|4966
1622705660000|2021-06-03 07:34:20|3962.5|3961.5|3962|3960|3962.5|3961.5|3962|3960|1058
1622705670000|2021-06-03 07:34:30|3961.5|3959|3961.5|3959|3961.5|3959|3961.5|3959|726
1622705680000|2021-06-03 07:34:40||3960||3960||3960||3960|0
1622705700000|2021-06-03 07:35:00|3962|3959|3962|3961|3962|3961.5|3962|3959|2014
1622705710000|2021-06-03 07:35:10|3963|3961.5|3964.5|3961.5|3964.5|3961.5|3963|3961|457
1622705720000|2021-06-03 07:35:20|3965.5|3962|3965.5|3961.5|3965.5|3962|3965.5|3961.5|968
1622705740000|2021-06-03 07:35:40|3965||3965||3965||3965||5
1622705750000|2021-06-03 07:35:50|3962|3962|3965|3962|3965|3962|3962|3962|300
1622705770000|2021-06-03 07:36:10|||||||||378
1622705790000|2021-06-03 07:36:30|||||||||738
1622705800000|2021-06-03 07:36:40|||||||||10
1622705810000|2021-06-03 07:36:50|||||||||360
1622705820000|2021-06-03 07:37:00|3964.5|3963|3964.5|3962.5|3964.5|3964.5|3964.5|3962|566
1622705830000|2021-06-03 07:37:10||3963||3963||3963||3963|0
1622705840000|2021-06-03 07:37:20|||||||||217
1622705850000|2021-06-03 07:37:30|3965||3965||3965||3964.5||1600
1622705870000|2021-06-03 07:37:50|3965.5|3963.5|3966|3963.5|3966.5|3963.5|3965.5|3963.5|32
1622705880000|2021-06-03 07:38:00|3965||3965||3965||3965||3
1622705890000|2021-06-03 07:38:10|3966|3964|3968.5|3965.5|3968.5|3965.5|3966|3964|319
1622705960000|2021-06-03 07:39:20|3968|3966|3966.5|3965|3968|3966|3966|3965|1895
1622705980000|2021-06-03 07:39:40|3966|3964.5|3965|3964|3966|3964.5|3964.5|3964|1925
1622705990000|2021-06-03 07:39:50|3964.5|3963|3964.5|3962|3964.5|3963|3964.5|3962|318
1622706000000|2021-06-03 07:40:00|3964|3961.5|3963.5|3961.5|3964|3961.5|3963.5|3961.5|100
1622706010000|2021-06-03 07:40:10||3962||3962||3962||3962|0
1622706020000|2021-06-03 07:40:20|||||||||650
1622706030000|2021-06-03 07:40:30||3961.5||3961.5||3961.5||3961.5|542
1622706040000|2021-06-03 07:40:40|3962||3962||3962||3962||0
1622706060000|2021-06-03 07:41:00|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3960|1247
1622706070000|2021-06-03 07:41:10|3963||3963||3963||3963||724
1622706090000|2021-06-03 07:41:30|||||||||389
1622706100000|2021-06-03 07:41:40|3962.5|3961|3962.5|3961.5|3962.5|3961.5|3962.5|3961|71
1622706110000|2021-06-03 07:41:50|||||||||6
1622706120000|2021-06-03 07:42:00|3962|3960.5|3961.5|3958.5|3962|3960.5|3961.5|3958.5|1248
1622706130000|2021-06-03 07:42:10||3960||3960||3960||3960|0
1622706140000|2021-06-03 07:42:20|||||||||164
1622706160000|2021-06-03 07:42:40|3961|3959.5|3961|3959.5|3961|3960|3961|3959.5|500
1622706170000|2021-06-03 07:42:50|3960|3958|3959.5|3958.5|3960|3958.5|3959.5|3958|458
1622706180000|2021-06-03 07:43:00|3959|3956.5|3958.5|3956.5|3959|3956.5|3958.5|3956|692
1622706190000|2021-06-03 07:43:10|||||||||130
1622706210000|2021-06-03 07:43:30|3958|3956|3957.5|3956|3958|3956|3957.5|3955|670
1622706220000|2021-06-03 07:43:40||3955.5||3955.5||3956||3955.5|240
1622706230000|2021-06-03 07:43:50|3956|3956|3954|3952.5|3956|3956|3954|3952.5|1833
1622706240000|2021-06-03 07:44:00|||||||||300
1622706250000|2021-06-03 07:44:10|3954.5|3953|3955|3953|3955|3953.5|3954.5|3953|1227
1622706260000|2021-06-03 07:44:20|3952.5|3953.5|3954.5|3951.5|3955|3953.5|3952.5|3951.5|9677
1622706270000|2021-06-03 07:44:30|3955|3954|3955.5|3952.5|3955.5|3954|3955|3951.5|1557
1622706280000|2021-06-03 07:44:40|3956|3954|3955|3952|3956|3954.5|3955|3952|2000
1622706290000|2021-06-03 07:44:50||3953||3952||3953||3952|5
1622706300000|2021-06-03 07:45:00|3954.5|3953|3954.5|3951.5|3954.5|3953|3954.5|3951|1000
1622706310000|2021-06-03 07:45:10|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|389
1622706320000|2021-06-03 07:45:20|3953.5|3951.5|3953.5|3951.5|3953.5|3951.5|3953|3951|2213
1622706350000|2021-06-03 07:45:50|3954.5|3952|3955|3952.5|3955|3953.5|3954.5|3952|1448
1622706360000|2021-06-03 07:46:00|3956|3953|3956.5|3955|3958.5|3955.5|3956|3953|1267
1622706380000|2021-06-03 07:46:20|3955.5|3954|3958.5|3956.5|3958.5|3956.5|3955.5|3953.5|2006
1622706390000|2021-06-03 07:46:30|3959.5|3958.5|3959.5|3957|3959.5|3958.5|3959.5|3956.5|500
1622706400000|2021-06-03 07:46:40|3960|3958.5|3960|3958.5|3960|3958.5|3960|3958.5|0
1622706410000|2021-06-03 07:46:50||3958||3958||3958||3958|143
1622706420000|2021-06-03 07:47:00|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|600
1622706430000|2021-06-03 07:47:10|3959|3958|3959|3956.5|3959|3958.5|3959|3956.5|766
1622706440000|2021-06-03 07:47:20||3957.5||3956.5||3957.5||3956.5|250
1622706450000|2021-06-03 07:47:30||3957.5||3957.5||3957.5||3957.5|0
1622706460000|2021-06-03 07:47:40|||||||||50
1622706470000|2021-06-03 07:47:50|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|771
1622706480000|2021-06-03 07:48:00||3957.5||3957.5||3959||3957.5|300
1622706490000|2021-06-03 07:48:10|3959|3956.5|3958|3956|3959|3957.5|3958|3956|547
1622706500000|2021-06-03 07:48:20|3958.5|3956.5|3958.5|3956.5|3958.5|3956.5|3958.5|3956.5|361
1622706520000|2021-06-03 07:48:40|||||||||413
1622706530000|2021-06-03 07:48:50|||||||||42
1622706540000|2021-06-03 07:49:00|3957|3957|3959.5|3957.5|3959.5|3957.5|3957|3957|633
1622706550000|2021-06-03 07:49:10|3961.5|3958|3961.5|3958.5|3961.5|3958.5|3961.5|3958|1408
1622706560000|2021-06-03 07:49:20|3960.5||3962.5||3962.5||3960.5||375
1622706570000|2021-06-03 07:49:30|||||||||50
1622706580000|2021-06-03 07:49:40|||||||||81
1622706600000|2021-06-03 07:50:00|3962||3962||3962||3962||0
1622706610000|2021-06-03 07:50:10||3959||3959.5||3959.5||3959|0
1622706620000|2021-06-03 07:50:20||3960||3960.5||3960.5||3960|242
1622706630000|2021-06-03 07:50:30|3960.5|3960|3962|3960|3962|3960.5|3960.5|3959.5|1751
1622706640000|2021-06-03 07:50:40||3960.5||3960||3960.5||3960|0
1622706680000|2021-06-03 07:51:20||3960.5||3960.5||3960.5||3960.5|14
1622706690000|2021-06-03 07:51:30|3961.5|3960|3961.5|3960|3961.5|3960.5|3961|3960|669
1622706710000|2021-06-03 07:51:50|3961|3959.5|3961|3959.5|3961|3959.5|3961|3959.5|730
1622706720000|2021-06-03 07:52:00|3960.5|3959|3960.5|3959|3960.5|3959|3960.5|3959|574
1622706730000|2021-06-03 07:52:10|3960|3959.5|3959|3958|3960|3959.5|3959|3958|444
1622706740000|2021-06-03 07:52:20|||||||||6
1622706750000|2021-06-03 07:52:30|3958.5|3957|3958.5|3957|3959|3957|3958.5|3957|548
1622706770000|2021-06-03 07:52:50|3959||3959||3959||3959||1033
1622706780000|2021-06-03 07:53:00|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|0
1622706800000|2021-06-03 07:53:20|||||||||387
1622706810000|2021-06-03 07:53:30|||||||||628
1622706820000|2021-06-03 07:53:40|3959||3959||3959||3959||20
1622706830000|2021-06-03 07:53:50|||||||||25
1622706840000|2021-06-03 07:54:00|3960|3958|3960|3958|3960|3958|3960|3958|37
1622706850000|2021-06-03 07:54:10|3960.5|3958.5|3959|3958|3960.5|3958.5|3959|3958|978
1622706860000|2021-06-03 07:54:20|||||||||287
1622706870000|2021-06-03 07:54:30|3958.5|3957.5|3958|3957|3959|3958|3958|3957|1337
1622706880000|2021-06-03 07:54:40|3959|3957.5|3959|3957.5|3959|3957.5|3959|3957.5|69
1622706910000|2021-06-03 07:55:10|3960|3958.5|3961.5|3959.5|3961.5|3959.5|3960|3958.5|218
1622706920000|2021-06-03 07:55:20|3960|3960.5|3963.5|3960.5|3963.5|3960.5|3960|3960.5|916
1622706930000|2021-06-03 07:55:30|3963|3961|3963|3961|3963|3961|3963|3961|0
1622706940000|2021-06-03 07:55:40|3962.5|3961.5|3962|3961|3963|3961.5|3962|3961|463
1622706950000|2021-06-03 07:55:50|3961.5|3960.5|3961|3959|3962.5|3960.5|3961|3959|1503
1622706960000|2021-06-03 07:56:00|||||||||8
1622706980000|2021-06-03 07:56:20|||||||||149
1622706990000|2021-06-03 07:56:30|3961.5|3957.5|3961.5|3959|3961.5|3959.5|3959.5|3957.5|2504
1622707000000|2021-06-03 07:56:40|3962|3959.5|3962|3959|3962|3959.5|3961.5|3959|869
1622707010000|2021-06-03 07:56:50|3961||3961||3961||3961||0
1622707040000|2021-06-03 07:57:20|3960||3960||3960||3960||425
1622707050000|2021-06-03 07:57:30||3958.5||3958.5||3959||3958.5|100
1622707060000|2021-06-03 07:57:40|||||||||4
1622707070000|2021-06-03 07:57:50||3959||3959||3959||3959|5
1622707080000|2021-06-03 07:58:00||3958.5||3958.5||3958.5||3958.5|342
1622707090000|2021-06-03 07:58:10|3959.5|3959|3959|3958|3959.5|3959|3959|3958|724
1622707100000|2021-06-03 07:58:20|||||||||2
1622707110000|2021-06-03 07:58:30||3957.5||3957.5||3957.5||3957|482
1622707120000|2021-06-03 07:58:40|3958.5|3957|3958.5|3957.5|3959|3957.5|3958.5|3956.5|1783
1622707150000|2021-06-03 07:59:10|||||||||60
1622707160000|2021-06-03 07:59:20|3959|3958|3959|3958|3959|3958|3958.5|3958|86
1622707170000|2021-06-03 07:59:30||3957.5||3957.5||3957.5||3957.5|491
1622707180000|2021-06-03 07:59:40|3958.5|3957|3958.5|3957|3959|3957.5|3958.5|3957|251
1622707200000|2021-06-03 08:00:00|3959||3959||3959||3958.5||503
1622707210000|2021-06-03 08:00:10|||||||||300
1622707240000|2021-06-03 08:00:40||3957.5||3957.5||3957.5||3957.5|0
1622707270000|2021-06-03 08:01:10|||||||||96
1622707280000|2021-06-03 08:01:20|3958||3959||3959||3958||300
1622707300000|2021-06-03 08:01:40||3957||3957||3957||3957|178
1622707310000|2021-06-03 08:01:50|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|0
1622707320000|2021-06-03 08:02:00|3959|3958|3959|3958|3959|3958|3958|3957.5|758
1622707360000|2021-06-03 08:02:40|3958.5|3957.5|3958|3956.5|3958.5|3957.5|3958|3956.5|2703
1622707390000|2021-06-03 08:03:10||3957||3957||3957||3957|0
1622707410000|2021-06-03 08:03:30|3957.5|3957.5|3957.5|3956.5|3957.5|3957.5|3957.5|3956.5|1662
1622707420000|2021-06-03 08:03:40|3956.5|3956|3956.5|3954.5|3956.5|3956|3956.5|3954.5|743
1622707440000|2021-06-03 08:04:00|3955.5|3954|3953.5|3951.5|3955.5|3954|3953|3950|583
1622707450000|2021-06-03 08:04:10|||||||||70
1622707460000|2021-06-03 08:04:20|||||||||25
1622707470000|2021-06-03 08:04:30|||||||||80
1622707480000|2021-06-03 08:04:40||3951||3951.5||3951.5||3951|100
1622707490000|2021-06-03 08:04:50|3953||3953||3953||3953||0
1622707520000|2021-06-03 08:05:20|||||||||40
1622707530000|2021-06-03 08:05:30|3952.5|3951|3952.5|3951|3952.5|3951|3952.5|3951|978
1622707540000|2021-06-03 08:05:40|||||||||23
1622707550000|2021-06-03 08:05:50|3952|3950.5|3952|3950.5|3952|3950.5|3952|3950.5|17
1622707570000|2021-06-03 08:06:10|3951.5|3950|3950.5|3949|3951.5|3950|3950|3949|5454
1622707580000|2021-06-03 08:06:20|3950|3948|3947.5|3946|3950|3948|3947|3945|1564
1622707590000|2021-06-03 08:06:30|3947|3945|3947|3945|3947|3945|3947|3945|500
1622707620000|2021-06-03 08:07:00||3945.5||3945||3945.5||3945|5
1622707630000|2021-06-03 08:07:10|3946.5|3945.5|3948.5|3946.5|3948.5|3946.5|3946.5|3945|4473
1622707640000|2021-06-03 08:07:20|3949|3947|3948.5|3947.5|3949|3947.5|3948.5|3947|369
1622707650000|2021-06-03 08:07:30|||||||||200
1622707660000|2021-06-03 08:07:40|3949||3949||3949||3948.5||243
1622707670000|2021-06-03 08:07:50|3948.5||3948.5||3949||3948.5||70
1622707680000|2021-06-03 08:08:00|3949.5|3948|3949.5|3947.5|3949.5|3948|3949.5|3947.5|1319
1622707690000|2021-06-03 08:08:10|||||||||138
1622707700000|2021-06-03 08:08:20|3950.5|3950|3950.5|3948.5|3950.5|3950|3949.5|3948|1225
1622707710000|2021-06-03 08:08:30|3951|3949|3951|3949.5|3951|3949.5|3951|3948.5|127
1622707720000|2021-06-03 08:08:40|||||||||50
1622707730000|2021-06-03 08:08:50|3951.5|3950|3952|3951|3952|3951|3951.5|3950|534
1622707740000|2021-06-03 08:09:00|||||||||100
1622707750000|2021-06-03 08:09:10|||||||||15
1622707760000|2021-06-03 08:09:20|||||||||88
1622707770000|2021-06-03 08:09:30|3951.5|3950|3951.5|3951|3951.5|3951|3951.5|3950|601
1622707780000|2021-06-03 08:09:40||3950.5||3950.5||3951||3950.5|349
1622707790000|2021-06-03 08:09:50||3950||3950.5||3950.5||3950|813
1622707800000|2021-06-03 08:10:00||3950||3950||3950||3950|100
1622707820000|2021-06-03 08:10:20|3951|3949.5|3950|3949|3951|3950|3950|3949|637
1622707830000|2021-06-03 08:10:30|||||||||3
1622707840000|2021-06-03 08:10:40|3951|3949.5|3952.5|3951|3952.5|3951|3951|3949.5|1688
1622707850000|2021-06-03 08:10:50|||||||||86
1622707860000|2021-06-03 08:11:00|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|7
1622707880000|2021-06-03 08:11:20|3953||3953||3953||3953||136
1622707900000|2021-06-03 08:11:40|3952.5|3951|3951.5|3950.5|3952.5|3951.5|3951.5|3950.5|1343
1622707920000|2021-06-03 08:12:00|3951|3949.5|3950.5|3948.5|3951|3949.5|3950.5|3948|97
1622707930000|2021-06-03 08:12:10||3950||3950||3950||3950|0
1622707950000|2021-06-03 08:12:30|3951||3951||3951||3950.5||491
1622707960000|2021-06-03 08:12:40|3950.5|3949.5|3950.5|3948.5|3950.5|3949.5|3950|3948.5|840
1622707980000|2021-06-03 08:13:00||3949||3949||3949||3948.5|0
1622707990000|2021-06-03 08:13:10||3948.5||3948.5||3948.5||3948.5|0
1622708000000|2021-06-03 08:13:20||3949||3948.5||3949||3948.5|52
1622708010000|2021-06-03 08:13:30||3949||3948.5||3949||3948.5|153
1622708020000|2021-06-03 08:13:40|||||||||125
1622708030000|2021-06-03 08:13:50||3949||3949||3949||3949|200
1622708040000|2021-06-03 08:14:00|3951|3949.5|3951|3949.5|3951|3949.5|3951|3949.5|0
1622708050000|2021-06-03 08:14:10|3950.5||3951.5||3951.5||3950.5||150
1622708060000|2021-06-03 08:14:20||3950||3950||3950||3950|4
1622708080000|2021-06-03 08:14:40||3950.5||3950.5||3950.5||3950.5|0
1622708100000|2021-06-03 08:15:00|3952|3950|3952.5|3950.5|3953|3952|3952|3950|1379
1622708130000|2021-06-03 08:15:30|||||||||102
1622708140000|2021-06-03 08:15:40|||||||||50
1622708150000|2021-06-03 08:15:50|||||||||32
1622708160000|2021-06-03 08:16:00|3953|3951|3953|3951.5|3953|3951.5|3952.5|3951|500
1622708170000|2021-06-03 08:16:10||3952||3952||3952||3952|504
1622708180000|2021-06-03 08:16:20|3953.5|3952.5|3954|3952.5|3954|3952.5|3953.5|3952.5|480
1622708190000|2021-06-03 08:16:30|3955.5|3955|3955.5|3955|3957|3955.5|3955.5|3955|1728
1622708210000|2021-06-03 08:16:50|3957|3954.5|3956|3955|3957|3955|3956|3954.5|2382
1622708220000|2021-06-03 08:17:00|||||||||1
1622708230000|2021-06-03 08:17:10|3957|3955.5|3961|3959|3961|3959|3957|3955.5|1273
1622708240000|2021-06-03 08:17:20|3961.5|3959.5|3960|3958|3962|3960|3959.5|3958|2353
1622708250000|2021-06-03 08:17:30|3960.5|3958.5|3960.5|3958.5|3961|3958.5|3960.5|3958.5|139
1622708260000|2021-06-03 08:17:40|3960||3960||3960||3960||6
1622708290000|2021-06-03 08:18:10|3960.5|3959|3962|3961.5|3962|3961.5|3960.5|3959|737
1622708300000|2021-06-03 08:18:20|3963|3962|3963|3962|3965|3963|3963|3961.5|2318
1622708310000|2021-06-03 08:18:30|3963.5||3963||3963.5||3963||1400
1622708320000|2021-06-03 08:18:40|||||||||30
1622708330000|2021-06-03 08:18:50|||||||||39
1622708340000|2021-06-03 08:19:00|3964|3962.5|3963.5|3962.5|3964|3962.5|3963.5|3962.5|112
1622708350000|2021-06-03 08:19:10|3963|3962|3963.5|3962.5|3963.5|3962.5|3963|3961|1276
1622708360000|2021-06-03 08:19:20|3963|3961.5|3963|3962.5|3963|3962.5|3963|3961.5|655
1622708370000|2021-06-03 08:19:30|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|647
1622708380000|2021-06-03 08:19:40|3963||3963||3963||3963||392
1622708390000|2021-06-03 08:19:50|||||||||2
1622708430000|2021-06-03 08:20:30|||||||||1
1622708470000|2021-06-03 08:21:10|||||||||33
1622708490000|2021-06-03 08:21:30|3962.5|3961|3962.5|3961.5|3962.5|3961.5|3962|3960|962
1622708520000|2021-06-03 08:22:00|3962|3961|3962|3960.5|3962|3961.5|3962|3960.5|2038
1622708530000|2021-06-03 08:22:10|||||||||200
1622708550000|2021-06-03 08:22:30|3962.5|3961|3963|3961.5|3963|3962|3962.5|3961|2523
1622708560000|2021-06-03 08:22:40|||||||||5
1622708570000|2021-06-03 08:22:50|||||||||500
1622708590000|2021-06-03 08:23:10|||||||||1100
1622708610000|2021-06-03 08:23:30||3962||3962||3962||3962|0
1622708620000|2021-06-03 08:23:40|3962.5|3961.5|3963.5|3962|3963.5|3962|3962|3961|7525
1622708630000|2021-06-03 08:23:50||3962.5||3962.5||3962.5||3962.5|0
1622708640000|2021-06-03 08:24:00|||||||||2
1622708650000|2021-06-03 08:24:10|3964|3962|3964|3963.5|3964|3963.5|3964|3962|357
1622708660000|2021-06-03 08:24:20|3964.5|3964|3965|3964|3965|3964|3964.5|3964|30
1622708670000|2021-06-03 08:24:30|||||||||20
1622708700000|2021-06-03 08:25:00|3964.5|3963.5|3965.5|3964|3965.5|3964|3964.5|3962.5|1044
1622708710000|2021-06-03 08:25:10|||||||||83
1622708720000|2021-06-03 08:25:20|3965|3963.5|3965|3964|3965.5|3964|3964.5|3963|1533
1622708730000|2021-06-03 08:25:30|||||||||25
1622708750000|2021-06-03 08:25:50|3964.5|3963|3964|3963|3964.5|3964|3964|3963|1251
1622708760000|2021-06-03 08:26:00|||||||||24
1622708770000|2021-06-03 08:26:10|3964.5||3964.5||3965||3964.5||1020
1622708800000|2021-06-03 08:26:40|3964|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|1464
1622708810000|2021-06-03 08:26:50||3963.5||3963.5||3963.5||3963.5|0
1622708820000|2021-06-03 08:27:00|||||||||200
1622708830000|2021-06-03 08:27:10|||||||||66
1622708860000|2021-06-03 08:27:40|3964|3963|3964|3963|3964|3963.5|3963.5|3963|756
1622708890000|2021-06-03 08:28:10|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963.5|3962.5|766
1622708910000|2021-06-03 08:28:30|||||||||681
1622708920000|2021-06-03 08:28:40|3962|3962|3962.5|3962|3963.5|3962.5|3962|3961.5|2552
1622708930000|2021-06-03 08:28:50|3963.5|3961.5|3963.5|3962.5|3963.5|3962.5|3963.5|3961.5|765
1622708970000|2021-06-03 08:29:30|3963||3963||3963||3963||0
1622708980000|2021-06-03 08:29:40|3963.5|3963|3963.5|3962.5|3963.5|3963|3963.5|3962.5|1438
1622709010000|2021-06-03 08:30:10|3964||3964||3964||3963.5||418
1622709020000|2021-06-03 08:30:20|3964.5|3964|3966|3964.5|3966|3964.5|3964.5|3964|1372
1622709030000|2021-06-03 08:30:30|||||||||51
1622709040000|2021-06-03 08:30:40|3966.5|3965|3967|3966|3967|3966|3966|3965|145
1622709060000|2021-06-03 08:31:00|3968|3966.5|3969|3967|3969|3967|3968|3966.5|476
1622709070000|2021-06-03 08:31:10|3968.5|3968.5|3968.5|3967|3968.5|3968.5|3968.5|3967|170
1622709080000|2021-06-03 08:31:20||3967.5||3967.5||3967.5||3967.5|26
1622709160000|2021-06-03 08:32:40|3969|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|803
1622709170000|2021-06-03 08:32:50|3970|3969|3973.5|3971.5|3974|3973|3969.5|3969|1774
1622709180000|2021-06-03 08:33:00|3973|3971|3972.5|3970.5|3973|3971.5|3971.5|3970.5|660
1622709200000|2021-06-03 08:33:20|3972|3970|3972|3970.5|3972|3970.5|3970.5|3969.5|1791
1622709210000|2021-06-03 08:33:30|3971||3971.5||3971.5||3971||15
1622709220000|2021-06-03 08:33:40|3972|3971|3971.5|3970.5|3972|3971|3971|3970.5|2297
1622709230000|2021-06-03 08:33:50|3971|3970|3971.5|3970|3971.5|3970.5|3970.5|3970|1642
1622709260000|2021-06-03 08:34:20|3972|3970.5|3972|3971|3972.5|3971|3972|3970.5|422
1622709270000|2021-06-03 08:34:30|3971.5|3970.5|3971.5|3970|3971.5|3971|3971.5|3969.5|713
1622709280000|2021-06-03 08:34:40||3970.5||3970.5||3970.5||3970.5|80
1622709290000|2021-06-03 08:34:50|3971|3970|3970.5|3969|3971|3970|3970.5|3969|976
1622709310000|2021-06-03 08:35:10|3970|3968.5|3969.5|3968.5|3970|3969|3969.5|3968.5|652
1622709320000|2021-06-03 08:35:20|3970|3969|3969.5|3969|3970.5|3969|3969.5|3968.5|1183
1622709330000|2021-06-03 08:35:30||3968.5||3969||3969||3968.5|414
1622709350000|2021-06-03 08:35:50|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|2595
1622709360000|2021-06-03 08:36:00|3969|3968|3968.5|3966.5|3969|3968|3968.5|3966.5|618
1622709370000|2021-06-03 08:36:10|3968||3968||3968||3967.5||318
1622709400000|2021-06-03 08:36:40|3967.5|3966|3967|3966|3967.5|3966.5|3967|3965|438
1622709410000|2021-06-03 08:36:50|3966.5|3965|3966|3964.5|3966.5|3966|3966|3964.5|49
1622709430000|2021-06-03 08:37:10||3965||3965||3965||3965|0
1622709440000|2021-06-03 08:37:20|3966.5|3965.5|3967|3965.5|3967|3966|3966.5|3965.5|2412
1622709450000|2021-06-03 08:37:30||3966||3966||3966||3966|0
1622709470000|2021-06-03 08:37:50|3967.5|3966.5|3968|3967|3968|3967|3967|3966.5|669
1622709480000|2021-06-03 08:38:00|3969|3967.5|3969|3968|3969|3968|3969|3967.5|489
1622709500000|2021-06-03 08:38:20|3969.5||3969.5||3969.5||3969.5||0
1622709530000|2021-06-03 08:38:50|3970|3968.5|3970.5|3969|3971|3969|3969.5|3968.5|882
1622709550000|2021-06-03 08:39:10||3969.5||3969.5||3969.5||3969.5|0
1622709560000|2021-06-03 08:39:20|||||||||100
1622709570000|2021-06-03 08:39:30|||||||||100
1622709580000|2021-06-03 08:39:40|3970|3969|3970|3969.5|3970|3969.5|3969.5|3968|747
1622709590000|2021-06-03 08:39:50|3970.5||3970.5||3970.5||3970.5||528
1622709600000|2021-06-03 08:40:00||3970||3969.5||3970||3969.5|262
1622709610000|2021-06-03 08:40:10|3970|3969|3970|3968.5|3970|3969.5|3969.5|3968|1002
1622709650000|2021-06-03 08:40:50|3969.5|3968|3968.5|3967|3969.5|3968.5|3968.5|3967|3124
1622709660000|2021-06-03 08:41:00||3967.5||3967||3967.5||3967|0
1622709670000|2021-06-03 08:41:10||3967.5||3967||3967.5||3967|0
1622709680000|2021-06-03 08:41:20|||||||||46
1622709690000|2021-06-03 08:41:30||3967.5||3967||3967.5||3967|89
1622709700000|2021-06-03 08:41:40|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|0
1622709710000|2021-06-03 08:41:50|3968.5||3968.5||3968.5||3968||514
1622709730000|2021-06-03 08:42:10|3969|3968|3969|3968|3969|3968|3968.5|3968|677
1622709750000|2021-06-03 08:42:30|3969.5|3968.5|3970.5|3969.5|3970.5|3969.5|3969.5|3968.5|444
1622709760000|2021-06-03 08:42:40||3969||3969.5||3969.5||3968.5|146
1622709790000|2021-06-03 08:43:10|||||||||1
1622709850000|2021-06-03 08:44:10|3971|3970|3971|3970|3971|3970|3970.5|3970|420
1622709870000|2021-06-03 08:44:30|3970.5|3969.5|3971|3969.5|3971|3970|3970|3969.5|1046
1622709890000|2021-06-03 08:44:50|3970.5|3969|3970|3968|3970.5|3969|3969|3968|1615
1622709900000|2021-06-03 08:45:00|3969.5||3969.5||3969.5||3969||1726
1622709910000|2021-06-03 08:45:10|||||||||25
1622709950000|2021-06-03 08:45:50|3969|3968.5|3969|3968|3969|3968.5|3969|3968|100
1622709960000|2021-06-03 08:46:00|||||||||222
1622710010000|2021-06-03 08:46:50|3968.5|3967.5|3968|3967|3968.5|3968|3968|3966.5|1134
1622710020000|2021-06-03 08:47:00|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967|3966|614
1622710040000|2021-06-03 08:47:20|||||||||116
1622710050000|2021-06-03 08:47:30|||||||||117
1622710060000|2021-06-03 08:47:40|3967|3966|3966.5|3966|3967|3966|3966.5|3966|205
1622710070000|2021-06-03 08:47:50|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|284
1622710080000|2021-06-03 08:48:00|3965|3964|3965|3964|3965|3965|3965|3964|446
1622710100000|2021-06-03 08:48:20|3964.5|3962.5|3965|3964|3965.5|3964|3964|3962.5|5793
1622710110000|2021-06-03 08:48:30|3964.5||3965||3965||3964.5||89
1622710120000|2021-06-03 08:48:40|||||||||107
1622710140000|2021-06-03 08:49:00|||||||||132
1622710170000|2021-06-03 08:49:30|||||||||174
1622710180000|2021-06-03 08:49:40|3965.5|3964.5|3966.5|3965.5|3966.5|3965.5|3965|3964.5|1701
1622710200000|2021-06-03 08:50:00|3967|3966|3967|3966|3967|3966|3967|3966|214
1622710210000|2021-06-03 08:50:10|||||||||30
1622710230000|2021-06-03 08:50:30|||||||||82
1622710240000|2021-06-03 08:50:40|3967.5|3967|3968|3967|3968|3967|3967.5|3967|931
1622710250000|2021-06-03 08:50:50|||||||||446
1622710270000|2021-06-03 08:51:10|||||||||114
1622710280000|2021-06-03 08:51:20|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|592
1622710290000|2021-06-03 08:51:30|3969.5||3969.5||3969.5||3969.5||99
1622710320000|2021-06-03 08:52:00||3968.5||3968.5||3968.5||3968|0
1622710390000|2021-06-03 08:53:10|||||||||3
1622710420000|2021-06-03 08:53:40||3969||3968.5||3969||3968.5|517
1622710430000|2021-06-03 08:53:50|||||||||152
1622710440000|2021-06-03 08:54:00|3970|3969|3970|3968.5|3970|3969|3969.5|3968.5|1565
1622710480000|2021-06-03 08:54:40|3969.5||3969.5||3969.5||3969.5||10
1622710490000|2021-06-03 08:54:50|3970|3969|3970.5|3969.5|3970.5|3970|3969.5|3968.5|2616
1622710500000|2021-06-03 08:55:00|3971||3971||3971||3970.5||220
1622710510000|2021-06-03 08:55:10|||||||||20
1622710540000|2021-06-03 08:55:40|||||||||340
1622710560000|2021-06-03 08:56:00|3970.5|3969|3971|3969|3971|3969.5|3970|3969|3466
1622710570000|2021-06-03 08:56:10|3970.5|3969.5|3970.5|3969|3970.5|3969.5|3970.5|3969|562
1622710580000|2021-06-03 08:56:20|3970||3970||3970||3969.5||724
1622710590000|2021-06-03 08:56:30|3969.5|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|564
1622710600000|2021-06-03 08:56:40||3968.5||3969||3969||3968.5|1526
1622710620000|2021-06-03 08:57:00||3968.5||3968.5||3969||3968.5|1409
1622710630000|2021-06-03 08:57:10|3970|3969|3970|3969|3970|3969.5|3970|3969|948
1622710640000|2021-06-03 08:57:20|3970.5|3969.5|3970.5|3969|3970.5|3969.5|3970.5|3969|255
1622710650000|2021-06-03 08:57:30|||||||||228
1622710660000|2021-06-03 08:57:40|3970||3970.5||3970.5||3970||789
1622710680000|2021-06-03 08:58:00|3970|3968.5|3969|3968|3970|3969|3969|3968|1367
1622710690000|2021-06-03 08:58:10|3969.5|3968.5|3969|3968|3970.5|3969|3969|3968|2264
1622710700000|2021-06-03 08:58:20|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|755
1622710710000|2021-06-03 08:58:30|||||||||52
1622710720000|2021-06-03 08:58:40||3968||3968.5||3968.5||3967.5|880
1622710730000|2021-06-03 08:58:50||3968||3968.5||3968.5||3968|262
1622710740000|2021-06-03 08:59:00|3969|3968|3967.5|3965.5|3969|3968.5|3967.5|3965.5|2621
1622710750000|2021-06-03 08:59:10|3968|3966|3970.5|3968.5|3970.5|3968.5|3968|3966|2178
1622710760000|2021-06-03 08:59:20|3971|3969|3971|3969.5|3971|3969.5|3971|3969|560
1622710770000|2021-06-03 08:59:30|3970||3971||3971||3970||250
1622710780000|2021-06-03 08:59:40|3970.5|3969|3971|3969.5|3971|3969.5|3970|3968.5|2091
1622710790000|2021-06-03 08:59:50|3970.5|3969|3970.5|3968.5|3970.5|3969.5|3970|3968.5|946
1622710800000|2021-06-03 09:00:00|3970||3970||3970||3970||0
1622710810000|2021-06-03 09:00:10|3970.5|3969|3971|3970.5|3971|3970.5|3970.5|3968.5|1442
1622710820000|2021-06-03 09:00:20|3970|3970|3970|3969.5|3970|3970.5|3970|3968.5|2210
1622710830000|2021-06-03 09:00:30||3968.5||3968.5||3968.5||3968.5|58
1622710840000|2021-06-03 09:00:40||3968||3968||3968||3968|39
1622710850000|2021-06-03 09:00:50|3969.5|3967.5|3969.5|3967.5|3969.5|3967.5|3969.5|3967.5|0
1622710870000|2021-06-03 09:01:10||3968.5||3967.5||3968.5||3967.5|82
1622710890000|2021-06-03 09:01:30|3969||3969||3969||3969||0
1622710910000|2021-06-03 09:01:50|3968.5|3967|3968.5|3967|3968.5|3967|3968.5|3967|49
1622710920000|2021-06-03 09:02:00|3968|3966.5|3966.5|3965.5|3968|3966.5|3966.5|3965|455
1622710930000|2021-06-03 09:02:10||3965||3965||3965||3965|296
1622710940000|2021-06-03 09:02:20|3966||3966||3966||3966||0
1622710950000|2021-06-03 09:02:30|||||||||266
1622710960000|2021-06-03 09:02:40||3964.5||3964.5||3964.5||3964.5|516
1622710980000|2021-06-03 09:03:00|||||||||77
1622711010000|2021-06-03 09:03:30|3965.5|3964|3965|3963|3965.5|3964|3964.5|3962.5|1500
1622711030000|2021-06-03 09:03:50|||||||||25
1622711040000|2021-06-03 09:04:00|3964.5|3962.5|3964.5|3962.5|3964.5|3963|3964.5|3962.5|585
1622711050000|2021-06-03 09:04:10|3964||3964||3964||3963.5||512
1622711060000|2021-06-03 09:04:20|3964.5|3963|3964.5|3963|3964.5|3963|3964.5|3963|219
1622711100000|2021-06-03 09:05:00|3964|3962.5|3964|3962|3964|3963|3964|3962|253
1622711110000|2021-06-03 09:05:10|3963.5|3961.5|3963.5|3962|3963.5|3962|3963.5|3961.5|1199
1622711120000|2021-06-03 09:05:20|||||||||235
1622711160000|2021-06-03 09:06:00|||||||||58
1622711210000|2021-06-03 09:06:50|3963|3961.5|3963|3961.5|3963|3961.5|3963|3961.5|1085
1622711220000|2021-06-03 09:07:00|3962.5|3961|3962.5|3961|3962.5|3961.5|3962.5|3961|777
1622711240000|2021-06-03 09:07:20|3962|3960.5|3962|3960.5|3962|3960.5|3962|3960.5|30
1622711250000|2021-06-03 09:07:30|3961.5|3959.5|3960.5|3959|3961.5|3959.5|3960.5|3959|962
1622711260000|2021-06-03 09:07:40|3960|3958.5|3960|3958.5|3960|3958.5|3959.5|3957.5|1265
1622711270000|2021-06-03 09:07:50|||||||||40
1622711300000|2021-06-03 09:08:20|||||||||250
1622711320000|2021-06-03 09:08:40|3959.5|3958|3959.5|3957.5|3959.5|3958|3959.5|3957.5|418
1622711330000|2021-06-03 09:08:50|3959||3959||3959||3959||2
1622711340000|2021-06-03 09:09:00|3958.5|3957|3958.5|3956.5|3958.5|3957.5|3958.5|3956.5|204
1622711350000|2021-06-03 09:09:10|||||||||100
1622711370000|2021-06-03 09:09:30|3958||3958||3958||3958||79
1622711380000|2021-06-03 09:09:40|3956.5|3956|3956|3954.5|3956.5|3956|3956|3954.5|266
1622711400000|2021-06-03 09:10:00||3954||3954||3954||3954|0
1622711410000|2021-06-03 09:10:10|3955||3955||3955||3954.5||502
1622711440000|2021-06-03 09:10:40|3954.5|3953.5|3954.5|3953|3954.5|3953.5|3954.5|3953|137
1622711450000|2021-06-03 09:10:50|3954|3952.5|3954|3952.5|3954|3952.5|3953|3951.5|439
1622711460000|2021-06-03 09:11:00|3953.5|3952|3953.5|3951.5|3953.5|3952.5|3953.5|3951.5|351
1622711480000|2021-06-03 09:11:20|||||||||18
1622711490000|2021-06-03 09:11:30|3953|3951|3952.5|3951|3953|3951.5|3952.5|3951|872
1622711510000|2021-06-03 09:11:50|3952|3950.5|3952|3950.5|3952|3951|3952|3950.5|186
1622711520000|2021-06-03 09:12:00|3951.5|3950|3951.5|3950|3951.5|3950.5|3951|3950|457
1622711530000|2021-06-03 09:12:10|||||||||202
1622711540000|2021-06-03 09:12:20|3951|3949.5|3951|3949|3951|3950.5|3950.5|3949|345
1622711550000|2021-06-03 09:12:30|3951.5|3950.5|3952|3950.5|3952|3950.5|3951.5|3950.5|2582
1622711570000|2021-06-03 09:12:50|3952.5|3951|3953.5|3952|3953.5|3952|3952.5|3951|2003
1622711580000|2021-06-03 09:13:00|||||||||54
1622711610000|2021-06-03 09:13:30|||||||||365
1622711620000|2021-06-03 09:13:40|||||||||150
1622711630000|2021-06-03 09:13:50|||||||||2
1622711640000|2021-06-03 09:14:00|||||||||130
1622711650000|2021-06-03 09:14:10|||||||||4
1622711660000|2021-06-03 09:14:20|||||||||12
1622711680000|2021-06-03 09:14:40|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952|0
1622711690000|2021-06-03 09:14:50|3953.5||3953.5||3953.5||3953.5||484
1622711700000|2021-06-03 09:15:00|3954|3953.5|3957.5|3956.5|3957.5|3956.5|3954|3953.5|3593
1622711720000|2021-06-03 09:15:20|3959.5|3957.5|3959.5|3958.5|3959.5|3958.5|3959|3957.5|2924
1622711730000|2021-06-03 09:15:30|3959|3958|3958.5|3957.5|3959|3958.5|3958|3957.5|1086
1622711740000|2021-06-03 09:15:40||3957||3957.5||3957.5||3957|0
1622711750000|2021-06-03 09:15:50|3959|3958|3959.5|3958|3959.5|3958|3959|3957.5|4
1622711760000|2021-06-03 09:16:00|3959|3957.5|3958.5|3957.5|3959|3957.5|3958.5|3957|246
1622711770000|2021-06-03 09:16:10|3959||3959||3959||3959||503
1622711780000|2021-06-03 09:16:20|3958.5|3957|3958.5|3957|3958.5|3957|3958.5|3957|2541
1622711800000|2021-06-03 09:16:40|3959|3957.5|3959|3957.5|3959|3957.5|3959|3957.5|238
1622711810000|2021-06-03 09:16:50|3958.5|3957|3958|3956.5|3958.5|3957|3958|3956|392
1622711840000|2021-06-03 09:17:20|3957.5|3956|3957.5|3956|3958|3956.5|3957.5|3956|902
1622711850000|2021-06-03 09:17:30|||||||||11
1622711870000|2021-06-03 09:17:50|||||||||21
1622711890000|2021-06-03 09:18:10|3957|3951|3954.5|3952.5|3957|3952.5|3953.5|3951|18736
1622711900000|2021-06-03 09:18:20|3955|3953|3956.5|3954.5|3956.5|3954.5|3955|3953|1479
1622711910000|2021-06-03 09:18:30|3957|3955|3957.5|3956|3957.5|3956|3956.5|3955|1024
1622711920000|2021-06-03 09:18:40|3957|3955|3957|3956|3957|3956|3956.5|3955|968
1622711930000|2021-06-03 09:18:50|3956.5|3955|3956.5|3955.5|3956.5|3956|3956|3955|694
1622711940000|2021-06-03 09:19:00|3956||3956||3956||3956||0
1622711950000|2021-06-03 09:19:10|3956.5||3956.5||3956.5||3956.5||0
1622711960000|2021-06-03 09:19:20|3957||3956.5||3957||3956||923
1622711970000|2021-06-03 09:19:30|3957|3956|3957|3956|3957.5|3956|3956.5|3956|450
1622711980000|2021-06-03 09:19:40|3956.5|3955.5|3957|3956|3957|3956|3956.5|3955.5|342
1622711990000|2021-06-03 09:19:50|||||||||38
1622712010000|2021-06-03 09:20:10|3957.5|3957|3957|3955.5|3958|3957|3957|3955.5|3769
1622712030000|2021-06-03 09:20:30|3956||3957||3957||3956||138
1622712040000|2021-06-03 09:20:40|||||||||30
1622712080000|2021-06-03 09:21:20|3956.5|3955|3956.5|3955.5|3956.5|3955.5|3956|3955|519
1622712090000|2021-06-03 09:21:30||3956||3955||3956||3955|301
1622712140000|2021-06-03 09:22:20|3956|3954.5|3955.5|3954|3956|3954.5|3955|3954|754
1622712200000|2021-06-03 09:23:20|||||||||13
1622712210000|2021-06-03 09:23:30|3955||3955||3955||3955||0
1622712230000|2021-06-03 09:23:50|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|127
1622712290000|2021-06-03 09:24:50|3956|3955|3956.5|3956|3956.5|3956|3956|3955|1434
1622712300000|2021-06-03 09:25:00|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|219
1622712310000|2021-06-03 09:25:10|||||||||61
1622712320000|2021-06-03 09:25:20|3957||3957.5||3957.5||3957||15
1622712330000|2021-06-03 09:25:30|3957|3956|3957|3956.5|3957|3956.5|3957|3956|374
1622712340000|2021-06-03 09:25:40||3956||3956||3956||3956|0
1622712350000|2021-06-03 09:25:50|||||||||2
1622712420000|2021-06-03 09:27:00|||||||||222
1622712430000|2021-06-03 09:27:10|3957.5|3957|3957|3956|3957.5|3957|3957|3956|2138
1622712440000|2021-06-03 09:27:20|3957.5|3956.5|3957|3956|3957.5|3956.5|3957|3956|675
1622712470000|2021-06-03 09:27:50|||||||||250
1622712480000|2021-06-03 09:28:00|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|622
1622712490000|2021-06-03 09:28:10||3956.5||3956.5||3957||3956.5|57
1622712530000|2021-06-03 09:28:50|||||||||76
1622712550000|2021-06-03 09:29:10|||||||||154
1622712570000|2021-06-03 09:29:30|||||||||69
1622712580000|2021-06-03 09:29:40|3958|3957|3958|3957.5|3958|3957.5|3958|3957|454
1622712590000|2021-06-03 09:29:50|3958.5|3958|3959.5|3958|3959.5|3958.5|3958|3958|743
1622712600000|2021-06-03 09:30:00|3959||3959||3959||3959||0
1622712670000|2021-06-03 09:31:10|3959.5|3958.5|3960|3959.5|3960|3959.5|3959.5|3958.5|357
1622712680000|2021-06-03 09:31:20|3960.5|3960|3960.5|3960|3961|3960|3960.5|3959.5|467
1622712700000|2021-06-03 09:31:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960|469
1622712710000|2021-06-03 09:31:50|3961.5||3961.5||3961.5||3961.5||100
1622712730000|2021-06-03 09:32:10|3962||3962||3962||3962||212
1622712740000|2021-06-03 09:32:20|3962.5|3961|3962.5|3961.5|3962.5|3962|3962.5|3961|3542
1622712750000|2021-06-03 09:32:30|||||||||442
1622712760000|2021-06-03 09:32:40|3962|3962|3962|3961|3962|3962|3962|3961|2092
1622712780000|2021-06-03 09:33:00|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|427
1622712790000|2021-06-03 09:33:10|3961|3960|3961|3960|3961|3960.5|3961|3960|597
1622712800000|2021-06-03 09:33:20|3961.5|3961|3961|3960|3961.5|3961|3961|3960|1890
1622712810000|2021-06-03 09:33:30|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959|725
1622712820000|2021-06-03 09:33:40|3960|3960|3960.5|3959|3960.5|3960|3960|3959|665
1622712830000|2021-06-03 09:33:50||3959.5||3959.5||3959.5||3959.5|0
1622712860000|2021-06-03 09:34:20|3960||3960||3960||3960||15
1622712870000|2021-06-03 09:34:30|3959.5|3959|3959.5|3958.5|3959.5|3959|3959.5|3958.5|1690
1622712880000|2021-06-03 09:34:40|3959|3958|3959|3958|3959|3958|3958.5|3958|778
1622712910000|2021-06-03 09:35:10|||||||||394
1622712930000|2021-06-03 09:35:30|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957|1102
1622712940000|2021-06-03 09:35:40|||||||||128
1622712950000|2021-06-03 09:35:50|||||||||27
1622712960000|2021-06-03 09:36:00|3958.5|3957|3958.5|3958|3959|3958|3958.5|3957|393
1622712980000|2021-06-03 09:36:20|||||||||104
1622712990000|2021-06-03 09:36:30||3957.5||3957.5||3957.5||3957.5|662
1622713000000|2021-06-03 09:36:40|||||||||200
1622713020000|2021-06-03 09:37:00|3959|3958|3963|3960.5|3963|3961|3959|3958|11171
1622713030000|2021-06-03 09:37:10|3962.5|3961|3962.5|3961|3963|3961.5|3962.5|3960.5|2047
1622713040000|2021-06-03 09:37:20|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|2092
1622713050000|2021-06-03 09:37:30|3962|3961|3962|3961.5|3962|3961.5|3962|3961|293
1622713060000|2021-06-03 09:37:40|3962.5||3962||3962.5||3962||1000
1622713100000|2021-06-03 09:38:20|3962.5|3962|3962.5|3961.5|3962.5|3962|3962.5|3961.5|154
1622713110000|2021-06-03 09:38:30|3962|3962|3962.5|3961.5|3962.5|3962|3962|3961.5|400
1622713130000|2021-06-03 09:38:50|3962|3961|3961.5|3960.5|3962|3961|3961.5|3960.5|779
1622713140000|2021-06-03 09:39:00|3961|3960|3961|3960.5|3961|3960.5|3961|3960|440
1622713150000|2021-06-03 09:39:10||3960||3960.5||3960.5||3960|200
1622713160000|2021-06-03 09:39:20|3961.5|3960|3961.5|3960.5|3961.5|3960.5|3961.5|3960|100
1622713170000|2021-06-03 09:39:30|3961||3961||3961||3961||0
1622713180000|2021-06-03 09:39:40|||||||||35
1622713230000|2021-06-03 09:40:30|||||||||100
1622713240000|2021-06-03 09:40:40|||||||||101
1622713270000|2021-06-03 09:41:10|||||||||10
1622713290000|2021-06-03 09:41:30|||||||||26
1622713300000|2021-06-03 09:41:40|||||||||161
1622713310000|2021-06-03 09:41:50|||||||||100
1622713320000|2021-06-03 09:42:00|3961.5||3961.5||3961.5||3961.5||1049
1622713330000|2021-06-03 09:42:10|3962|3961|3962|3961.5|3962|3961.5|3962|3961|902
1622713340000|2021-06-03 09:42:20|3962.5||3962.5||3962.5||3962||208
1622713350000|2021-06-03 09:42:30|3962|3961|3962.5|3962|3962.5|3962|3962|3961|1170
1622713380000|2021-06-03 09:43:00|||||||||196
1622713390000|2021-06-03 09:43:10|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|721
1622713440000|2021-06-03 09:44:00|3964|3963.5|3965|3964|3965|3964|3964|3963.5|209
1622713450000|2021-06-03 09:44:10|3965.5|3964.5|3965.5|3965|3966|3965|3965.5|3964.5|68
1622713460000|2021-06-03 09:44:20|3966||3966||3966||3966||0
1622713470000|2021-06-03 09:44:30|3966.5|3965.5|3967|3966|3967|3966|3966.5|3965.5|403
1622713480000|2021-06-03 09:44:40|||||||||41
1622713490000|2021-06-03 09:44:50|3966.5|3966.5|3966.5|3965|3967|3966.5|3966|3965|843
1622713500000|2021-06-03 09:45:00|3966|3965.5|3964.5|3963.5|3966|3965.5|3964.5|3963.5|449
1622713510000|2021-06-03 09:45:10|3965|3963|3964.5|3963.5|3965|3963.5|3963.5|3962.5|4607
1622713520000|2021-06-03 09:45:20|3964|3963|3964.5|3963.5|3964.5|3963.5|3964|3963|973
1622713530000|2021-06-03 09:45:30|3964|3964|3964.5|3964|3964.5|3964|3964|3964|13
1622713540000|2021-06-03 09:45:40|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|1354
1622713550000|2021-06-03 09:45:50|3964|3963|3963.5|3962.5|3964|3963|3963|3962.5|732
1622713570000|2021-06-03 09:46:10||3963||3963||3963||3963|409
1622713580000|2021-06-03 09:46:20|||||||||153
1622713620000|2021-06-03 09:47:00|3964|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|1459
1622713630000|2021-06-03 09:47:10|3964|3962.5|3964|3962.5|3964|3963|3964|3962.5|1092
1622713640000|2021-06-03 09:47:20||3963||3962.5||3963.5||3962.5|0
1622713670000|2021-06-03 09:47:50|3964.5|3963|3964.5|3963|3965|3964|3964|3963|2270
1622713690000|2021-06-03 09:48:10||3963.5||3963.5||3963.5||3963.5|320
1622713700000|2021-06-03 09:48:20|3964||3964||3964||3964||603
1622713710000|2021-06-03 09:48:30||3963||3963||3963.5||3963|287
1622713720000|2021-06-03 09:48:40|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|1142
1622713730000|2021-06-03 09:48:50||3963||3963||3963.5||3963|559
1622713740000|2021-06-03 09:49:00||3963.5||3963.5||3963.5||3963.5|125
1622713750000|2021-06-03 09:49:10|3965||3965||3965||3965||594
1622713760000|2021-06-03 09:49:20|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|649
1622713770000|2021-06-03 09:49:30|3966|3965|3966|3965|3966|3965|3966|3965|490
1622713780000|2021-06-03 09:49:40|3965.5|3964|3965.5|3964|3965.5|3965|3965|3964|821
1622713790000|2021-06-03 09:49:50|3965||3965||3965||3965||2
1622713800000|2021-06-03 09:50:00|3964.5|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|334
1622713820000|2021-06-03 09:50:20||3963.5||3963.5||3963.5||3963.5|76
1622713870000|2021-06-03 09:51:10|3965|3964|3965|3964|3965|3964|3965|3964|234
1622713900000|2021-06-03 09:51:40|||||||||176
1622713910000|2021-06-03 09:51:50|3965.5|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|29
1622713920000|2021-06-03 09:52:00|3966.5|3965|3968|3966.5|3968|3966.5|3966|3964.5|2200
1622713930000|2021-06-03 09:52:10|3968.5|3967|3967.5|3967|3968.5|3967|3967.5|3967|918
1622713940000|2021-06-03 09:52:20|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|424
1622713950000|2021-06-03 09:52:30|||||||||281
1622713960000|2021-06-03 09:52:40|||||||||261
1622713970000|2021-06-03 09:52:50|||||||||14
1622713980000|2021-06-03 09:53:00|3968.5|3967.5|3968.5|3967.5|3968.5|3968.5|3968.5|3967.5|1358
1622713990000|2021-06-03 09:53:10|||||||||4
1622714000000|2021-06-03 09:53:20|||||||||89
1622714010000|2021-06-03 09:53:30|3968|3967|3968|3967|3968|3967|3968|3967|1391
1622714020000|2021-06-03 09:53:40|||||||||158
1622714050000|2021-06-03 09:54:10|3967.5|3966.5|3967.5|3967|3967.5|3967|3967.5|3966.5|1408
1622714060000|2021-06-03 09:54:20||3966.5||3966.5||3966.5||3966.5|225
1622714080000|2021-06-03 09:54:40||3967||3967||3967||3966.5|1291
1622714090000|2021-06-03 09:54:50|3968||3968||3968||3967.5||1988
1622714100000|2021-06-03 09:55:00|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|624
1622714130000|2021-06-03 09:55:30|||||||||120
1622714160000|2021-06-03 09:56:00|3968.5|3967.5|3968.5|3967.5|3968.5|3968|3968|3967|843
1622714170000|2021-06-03 09:56:10|||||||||273
1622714180000|2021-06-03 09:56:20|3968|3967|3968|3966.5|3968|3967|3968|3966.5|574
1622714210000|2021-06-03 09:56:50|3968.5|3967|3969|3968|3969|3968|3968.5|3967|988
1622714220000|2021-06-03 09:57:00|3969.5|3968.5|3971|3970|3971|3970|3969.5|3968.5|1665
1622714230000|2021-06-03 09:57:10|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970.5|3969.5|957
1622714250000|2021-06-03 09:57:30|3970|3969|3969.5|3968|3970|3969|3969.5|3968|827
1622714260000|2021-06-03 09:57:40|||||||||557
1622714270000|2021-06-03 09:57:50||3968.5||3968.5||3968.5||3968.5|524
1622714280000|2021-06-03 09:58:00||3968||3968||3968||3968|157
1622714290000|2021-06-03 09:58:10|||||||||155
1622714300000|2021-06-03 09:58:20|3969||3969||3969||3969||70
1622714340000|2021-06-03 09:59:00|||||||||500
1622714360000|2021-06-03 09:59:20||3968.5||3968.5||3968.5||3968.5|230
1622714370000|2021-06-03 09:59:30|3969.5|3968|3969.5|3968.5|3969.5|3968.5|3969.5|3968|664
1622714380000|2021-06-03 09:59:40|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|559
1622714390000|2021-06-03 09:59:50||3969||3969||3969.5||3969|47
1622714400000|2021-06-03 10:00:00|3970|3969.5|3971.5|3970|3971.5|3971|3970|3969|11598
1622714410000|2021-06-03 10:00:10|3971|3970.5|3971|3969.5|3972|3970.5|3970.5|3969.5|2800
1622714420000|2021-06-03 10:00:20||3970||3970||3970||3970|117
1622714430000|2021-06-03 10:00:30|||||||||144
1622714440000|2021-06-03 10:00:40|3971.5|3970.5|3971.5|3970|3971.5|3970.5|3971.5|3970|361
1622714450000|2021-06-03 10:00:50|3971|3969.5|3971.5|3970|3971.5|3970|3971|3969.5|2523
1622714460000|2021-06-03 10:01:00|3971|3969.5|3971.5|3970|3971.5|3970|3970.5|3969.5|855
1622714470000|2021-06-03 10:01:10|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969|1110
1622714480000|2021-06-03 10:01:20|||||||||7
1622714490000|2021-06-03 10:01:30|3970|3969|3970.5|3969|3971.5|3970.5|3970|3969|4223
1622714500000|2021-06-03 10:01:40|3970|3968.5|3970|3968|3970.5|3968.5|3970|3967.5|884
1622714520000|2021-06-03 10:02:00||3969||3969||3969||3969|10
1622714540000|2021-06-03 10:02:20||3968.5||3968.5||3968.5||3968.5|78
1622714560000|2021-06-03 10:02:40|3969.5|3968|3969.5|3968|3969.5|3969|3969.5|3968|288
1622714570000|2021-06-03 10:02:50|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|412
1622714580000|2021-06-03 10:03:00|||||||||86
1622714590000|2021-06-03 10:03:10|3968.5|3968|3969|3967.5|3969|3968.5|3968.5|3967|1527
1622714600000|2021-06-03 10:03:20|3969.5|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|324
1622714610000|2021-06-03 10:03:30|||||||||17
1622714620000|2021-06-03 10:03:40|3970.5|3970|3970|3968.5|3970.5|3970|3970|3968.5|1169
1622714630000|2021-06-03 10:03:50|3969.5|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|1878
1622714640000|2021-06-03 10:04:00|3969|3968|3969|3968|3969|3968.5|3969|3968|496
1622714650000|2021-06-03 10:04:10||3968.5||3968||3968.5||3968|240
1622714660000|2021-06-03 10:04:20|3968.5|3968.5|3969|3968|3969|3968.5|3968.5|3968|65
1622714700000|2021-06-03 10:05:00||3967.5||3967||3968||3967|311
1622714710000|2021-06-03 10:05:10|3969.5|3968|3969.5|3968|3970|3969|3969.5|3967.5|2798
1622714720000|2021-06-03 10:05:20|3970|3968.5|3970|3969|3970|3969|3969.5|3968.5|1239
1622714730000|2021-06-03 10:05:30||3968.5||3968.5||3969||3967.5|977
1622714740000|2021-06-03 10:05:40|3969|3969|3969|3967.5|3969|3969|3969|3967.5|1115
1622714750000|2021-06-03 10:05:50|3968.5|3968|3966|3964.5|3968.5|3968|3966|3964.5|2947
1622714760000|2021-06-03 10:06:00|3965.5|3965|3964.5|3963.5|3965.5|3965|3963.5|3962.5|1217
1622714770000|2021-06-03 10:06:10|3963.5|3963|3963.5|3962|3963.5|3963|3963|3962|935
1622714790000|2021-06-03 10:06:30|3962|3961.5|3962|3961.5|3962|3961.5|3962|3960|693
1622714800000|2021-06-03 10:06:40|3961.5|3960|3961.5|3961|3961.5|3961|3961.5|3959.5|232
1622714810000|2021-06-03 10:06:50|3961|3960.5|3961|3959.5|3961|3960.5|3961|3959.5|516
1622714850000|2021-06-03 10:07:30||3960||3960.5||3960.5||3960|0
1622714860000|2021-06-03 10:07:40||3960||3960||3960||3960|0
1622714870000|2021-06-03 10:07:50|||||||||87
1622714890000|2021-06-03 10:08:10||3960.5||3960.5||3960.5||3960.5|221
1622714900000|2021-06-03 10:08:20||3960||3960||3960||3960|90
1622714910000|2021-06-03 10:08:30|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3960.5|3959.5|234
1622714920000|2021-06-03 10:08:40|3960|3959|3960|3958.5|3960|3959.5|3959.5|3958|1340
1622714930000|2021-06-03 10:08:50|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3958.5|489
1622714940000|2021-06-03 10:09:00||3958.5||3958.5||3959||3958.5|440
1622714950000|2021-06-03 10:09:10||3958||3958||3958||3958|1554
1622714960000|2021-06-03 10:09:20||3958.5||3958||3958.5||3958|713
1622714970000|2021-06-03 10:09:30|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|391
1622714980000|2021-06-03 10:09:40|3959.5||3959.5||3959.5||3959.5||357
1622714990000|2021-06-03 10:09:50|3960||3960||3960||3960||407
1622715000000|2021-06-03 10:10:00|3960.5|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|678
1622715010000|2021-06-03 10:10:10|3961|3960|3962.5|3962|3962.5|3962|3961|3960|819
1622715020000|2021-06-03 10:10:20|3963.5||3962.5||3963.5||3962.5||468
1622715030000|2021-06-03 10:10:30|3963|3961.5|3962.5|3962|3963|3962|3962.5|3961.5|466
1622715040000|2021-06-03 10:10:40||3961.5||3962||3962||3961.5|500
1622715050000|2021-06-03 10:10:50|||||||||27
1622715060000|2021-06-03 10:11:00|||||||||87
1622715070000|2021-06-03 10:11:10|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|612
1622715080000|2021-06-03 10:11:20||3962||3962||3962||3962|1360
1622715090000|2021-06-03 10:11:30|3962.5|3961.5|3962.5|3961.5|3962.5|3962|3962.5|3961.5|609
1622715100000|2021-06-03 10:11:40|||||||||83
1622715120000|2021-06-03 10:12:00|3962|3961|3962|3961|3963.5|3961.5|3961|3959.5|3756
1622715130000|2021-06-03 10:12:10|||||||||15
1622715150000|2021-06-03 10:12:30|||||||||102
1622715170000|2021-06-03 10:12:50||3961.5||3961.5||3961.5||3961.5|0
1622715180000|2021-06-03 10:13:00|||||||||431
1622715190000|2021-06-03 10:13:10|||||||||87
1622715210000|2021-06-03 10:13:30||3961||3961.5||3961.5||3961|1057
1622715220000|2021-06-03 10:13:40|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|627
1622715230000|2021-06-03 10:13:50|3963||3963||3963||3963||10
1622715240000|2021-06-03 10:14:00|3962|3961.5|3963|3961.5|3963|3961.5|3962|3961.5|2477
1622715250000|2021-06-03 10:14:10|3963.5|3962|3963.5|3962.5|3963.5|3962.5|3963.5|3962|726
1622715270000|2021-06-03 10:14:30|||||||||94
1622715290000|2021-06-03 10:14:50|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|2554
1622715300000|2021-06-03 10:15:00|||||||||242
1622715310000|2021-06-03 10:15:10|3962||3962||3962||3962||151
1622715320000|2021-06-03 10:15:20|||||||||20
1622715330000|2021-06-03 10:15:30|3961.5|3961|3961.5|3961|3962|3961.5|3961.5|3961|602
1622715340000|2021-06-03 10:15:40|3961|3960.5|3963.5|3962.5|3963.5|3962.5|3960.5|3960|2673
1622715350000|2021-06-03 10:15:50|||||||||85
1622715360000|2021-06-03 10:16:00|||||||||283
1622715390000|2021-06-03 10:16:30|3963|3962|3962.5|3961.5|3963|3962.5|3962.5|3961.5|1153
1622715400000|2021-06-03 10:16:40|3962|3961|3962.5|3960.5|3962.5|3961|3962|3960.5|222
1622715430000|2021-06-03 10:17:10||3961||3961||3961||3961|0
1622715440000|2021-06-03 10:17:20|3963|3961.5|3963|3962|3963|3962.5|3963|3961.5|686
1622715450000|2021-06-03 10:17:30||3961.5||3961.5||3961.5||3961.5|79
1622715460000|2021-06-03 10:17:40|3963.5|3962.5|3963.5|3962|3963.5|3963|3963.5|3962|250
1622715470000|2021-06-03 10:17:50||3962.5||3962.5||3962.5||3962.5|0
1622715480000|2021-06-03 10:18:00|3963||3963||3963||3963||0
1622715510000|2021-06-03 10:18:30||3962||3962||3962.5||3962|306
1622715520000|2021-06-03 10:18:40|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|0
1622715530000|2021-06-03 10:18:50||3962||3962.5||3962.5||3962|40
1622715550000|2021-06-03 10:19:10||3962||3962||3962||3962|450
1622715560000|2021-06-03 10:19:20||3962.5||3962.5||3962.5||3962.5|615
1622715570000|2021-06-03 10:19:30|3964|3963|3964|3963.5|3964|3963.5|3963.5|3963|1219
1622715580000|2021-06-03 10:19:40|||||||||90
1622715600000|2021-06-03 10:20:00|3964.5||3964.5||3964.5||3964.5||266
1622715610000|2021-06-03 10:20:10|3964||3964||3964||3964||176
1622715620000|2021-06-03 10:20:20|3964.5||3964.5||3964.5||3964.5||0
1622715670000|2021-06-03 10:21:10|3965||3964.5||3965||3964.5||686
1622715680000|2021-06-03 10:21:20|3964||3964||3964||3964||0
1622715690000|2021-06-03 10:21:30|3964.5||3964||3964.5||3964||371
1622715710000|2021-06-03 10:21:50|3963.5|3963|3963.5|3962|3963.5|3963|3963.5|3962|940
1622715730000|2021-06-03 10:22:10||3962.5||3962.5||3962.5||3962.5|0
1622715740000|2021-06-03 10:22:20|3964|3963|3964|3963|3964|3963|3963.5|3963|252
1622715750000|2021-06-03 10:22:30|3964.5|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|1148
1622715770000|2021-06-03 10:22:50||3963.5||3964||3964||3963.5|684
1622715790000|2021-06-03 10:23:10|||||||||1
1622715820000|2021-06-03 10:23:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|210
1622715830000|2021-06-03 10:23:50||3963||3963.5||3963.5||3963|433
1622715840000|2021-06-03 10:24:00||3963||3963||3963||3963|242
1622715850000|2021-06-03 10:24:10||3963.5||3963.5||3963.5||3963.5|406
1622715860000|2021-06-03 10:24:20|||||||||234
1622715870000|2021-06-03 10:24:30|||||||||444
1622715880000|2021-06-03 10:24:40|||||||||100
1622715890000|2021-06-03 10:24:50|3964.5||3964.5||3964.5||3964.5||627
1622715900000|2021-06-03 10:25:00|3965|3964|3965|3964.5|3965.5|3964.5|3964.5|3964|2038
1622715910000|2021-06-03 10:25:10|||||||||200
1622715930000|2021-06-03 10:25:30|3965.5||3965.5||3965.5||3965||54
1622715940000|2021-06-03 10:25:40|||||||||28
1622715950000|2021-06-03 10:25:50|3965||3965.5||3965.5||3965||0
1622715960000|2021-06-03 10:26:00|||||||||30
1622715980000|2021-06-03 10:26:20||3965||3965||3965||3965|5
1622716000000|2021-06-03 10:26:40|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|665
1622716020000|2021-06-03 10:27:00|||||||||88
1622716040000|2021-06-03 10:27:20|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|509
1622716050000|2021-06-03 10:27:30||3964.5||3964.5||3964.5||3964.5|283
1622716060000|2021-06-03 10:27:40|3965|3965|3965|3964|3965|3965|3965|3964|1453
1622716070000|2021-06-03 10:27:50|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|53
1622716080000|2021-06-03 10:28:00|||||||||484
1622716090000|2021-06-03 10:28:10|||||||||91
1622716100000|2021-06-03 10:28:20|||||||||52
1622716110000|2021-06-03 10:28:30|||||||||363
1622716140000|2021-06-03 10:29:00||3965||3965||3965||3965|247
1622716150000|2021-06-03 10:29:10|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|404
1622716170000|2021-06-03 10:29:30||3965||3965||3965||3965|90
1622716180000|2021-06-03 10:29:40|||||||||46
1622716190000|2021-06-03 10:29:50|3965.5||3965.5||3966||3965.5||358
1622716200000|2021-06-03 10:30:00|3965|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|906
1622716210000|2021-06-03 10:30:10||3964||3964||3964||3964|0
1622716220000|2021-06-03 10:30:20|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|3
1622716230000|2021-06-03 10:30:30||3964||3964.5||3964.5||3964|0
1622716240000|2021-06-03 10:30:40|3965|3964|3965|3964.5|3965|3964.5|3965|3964|957
1622716250000|2021-06-03 10:30:50|3965.5||3965.5||3965.5||3965.5||51
1622716270000|2021-06-03 10:31:10|3966|3965|3966|3965.5|3966|3965.5|3966|3965|570
1622716290000|2021-06-03 10:31:30|3965.5|3965|3966|3965|3966|3965|3965.5|3965|798
1622716300000|2021-06-03 10:31:40|||||||||85
1622716310000|2021-06-03 10:31:50|||||||||437
1622716320000|2021-06-03 10:32:00|3965.5|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|2316
1622716330000|2021-06-03 10:32:10|||||||||68
1622716340000|2021-06-03 10:32:20||3964||3964.5||3964.5||3964|112
1622716370000|2021-06-03 10:32:50|||||||||93
1622716380000|2021-06-03 10:33:00|||||||||148
1622716400000|2021-06-03 10:33:20||3964||3964.5||3964.5||3964|290
1622716410000|2021-06-03 10:33:30|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|371
1622716420000|2021-06-03 10:33:40|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|1113
1622716430000|2021-06-03 10:33:50|3964|3963|3963.5|3963|3964|3963|3963.5|3963|268
1622716440000|2021-06-03 10:34:00|3964|3962.5|3963.5|3962.5|3964|3962.5|3963|3962|554
1622716450000|2021-06-03 10:34:10|3964||3963.5||3964||3963.5||0
1622716460000|2021-06-03 10:34:20|3963||3963.5||3963.5||3963||296
1622716470000|2021-06-03 10:34:30|3963|3962|3961.5|3960|3963|3962.5|3961.5|3960|1001
1622716480000|2021-06-03 10:34:40||3960.5||3960||3960.5||3960|333
1622716490000|2021-06-03 10:34:50|3961||3961||3961||3961||0
1622716510000|2021-06-03 10:35:10|3961.5||3961.5||3961.5||3961.5||1
1622716520000|2021-06-03 10:35:20|3961||3961||3961||3961||5
1622716530000|2021-06-03 10:35:30|||||||||93
1622716540000|2021-06-03 10:35:40|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|207
1622716550000|2021-06-03 10:35:50||3960||3960.5||3960.5||3960|414
1622716560000|2021-06-03 10:36:00|3961|3960|3961|3960|3961|3960|3961|3960|51
1622716570000|2021-06-03 10:36:10|||||||||174
1622716600000|2021-06-03 10:36:40|||||||||240
1622716610000|2021-06-03 10:36:50|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959.5|525
1622716620000|2021-06-03 10:37:00||3959.5||3959.5||3959.5||3959.5|89
1622716630000|2021-06-03 10:37:10|3960|3959|3959.5|3959|3960|3959|3959.5|3958.5|574
1622716640000|2021-06-03 10:37:20||3958.5||3958.5||3958.5||3958.5|48
1622716660000|2021-06-03 10:37:40|3959|3958|3959|3958|3959|3958|3958.5|3957.5|340
1622716670000|2021-06-03 10:37:50|||||||||78
1622716680000|2021-06-03 10:38:00|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|330
1622716690000|2021-06-03 10:38:10|||||||||522
1622716700000|2021-06-03 10:38:20|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|158
1622716710000|2021-06-03 10:38:30|3958|3957|3957.5|3956.5|3958|3957|3957|3956|729
1622716720000|2021-06-03 10:38:40|3958|3957|3958|3957.5|3958.5|3957.5|3958|3957|1970
1622716730000|2021-06-03 10:38:50||3957||3957||3957||3957|0
1622716740000|2021-06-03 10:39:00|3957.5|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|880
1622716750000|2021-06-03 10:39:10|3957|3956.5|3955.5|3955|3957|3956.5|3955.5|3954.5|524
1622716760000|2021-06-03 10:39:20|3954|3954.5|3954|3953.5|3954|3955|3954|3953.5|1908
1622716770000|2021-06-03 10:39:30||3953||3953||3953||3953|1453
1622716780000|2021-06-03 10:39:40|3953.5||3953.5||3953.5||3953.5||327
1622716800000|2021-06-03 10:40:00|3953|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|1208
1622716810000|2021-06-03 10:40:10|3953|3952|3953|3952|3953|3952|3953|3952|596
1622716830000|2021-06-03 10:40:30|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|102
1622716850000|2021-06-03 10:40:50|3953|3952|3952.5|3952|3953|3952|3952.5|3951.5|1480
1622716860000|2021-06-03 10:41:00|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|10
1622716890000|2021-06-03 10:41:30||3951.5||3952||3952||3951.5|200
1622716900000|2021-06-03 10:41:40||3951.5||3951||3951.5||3951|739
1622716910000|2021-06-03 10:41:50|||||||||104
1622716930000|2021-06-03 10:42:10|||||||||25
1622716940000|2021-06-03 10:42:20|3953|3952|3953.5|3953|3953.5|3953|3953|3952|905
1622716960000|2021-06-03 10:42:40|3954|3953.5|3954|3953|3954|3953.5|3954|3953|769
1622716970000|2021-06-03 10:42:50|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|452
1622716980000|2021-06-03 10:43:00|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|793
1622716990000|2021-06-03 10:43:10|3952|3951|3952|3951|3952|3951|3952|3950.5|897
1622717040000|2021-06-03 10:44:00|||||||||20
1622717090000|2021-06-03 10:44:50|||||||||17
1622717120000|2021-06-03 10:45:20|3951.5|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|816
1622717140000|2021-06-03 10:45:40|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|845
1622717160000|2021-06-03 10:46:00|||||||||101
1622717180000|2021-06-03 10:46:20|3952|3951|3952|3951|3952|3951|3952|3951|1201
1622717190000|2021-06-03 10:46:30||3951.5||3951||3951.5||3951|0
1622717210000|2021-06-03 10:46:50|3952.5|3951.5|3953|3952|3953|3952|3952.5|3951.5|202
1622717240000|2021-06-03 10:47:20|||||||||167
1622717250000|2021-06-03 10:47:30|3953.5|3952.5|3953.5|3953|3953.5|3953|3953.5|3952.5|0
1622717270000|2021-06-03 10:47:50|3954||3954||3954||3954||44
1622717280000|2021-06-03 10:48:00|||||||||1
1622717290000|2021-06-03 10:48:10|3953|3952.5|3953|3952|3953|3952.5|3952.5|3951.5|1889
1622717300000|2021-06-03 10:48:20|3952.5|3951.5|3952.5|3951|3952.5|3951.5|3952.5|3951|380
1622717310000|2021-06-03 10:48:30|3952|3950.5|3951.5|3950|3952|3950.5|3951.5|3950|595
1622717330000|2021-06-03 10:48:50|3951||3951||3951||3951||0
1622717340000|2021-06-03 10:49:00|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|266
1622717360000|2021-06-03 10:49:20|3951||3951||3951||3951||0
1622717370000|2021-06-03 10:49:30|3951.5|3951|3952|3951|3952|3951|3951.5|3950.5|1435
1622717380000|2021-06-03 10:49:40|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3951|3950|71
1622717390000|2021-06-03 10:49:50|||||||||85
1622717400000|2021-06-03 10:50:00|3951.5|3950|3951|3950|3952|3950.5|3951|3950|2871
1622717410000|2021-06-03 10:50:10|||||||||712
1622717420000|2021-06-03 10:50:20|||||||||92
1622717440000|2021-06-03 10:50:40|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949|1244
1622717450000|2021-06-03 10:50:50|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|577
1622717460000|2021-06-03 10:51:00|||||||||18
1622717470000|2021-06-03 10:51:10|||||||||88
1622717480000|2021-06-03 10:51:20||3949.5||3949||3949.5||3949|536
1622717490000|2021-06-03 10:51:30||3949.5||3949.5||3949.5||3949.5|0
1622717500000|2021-06-03 10:51:40|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|1467
1622717510000|2021-06-03 10:51:50|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|794
1622717520000|2021-06-03 10:52:00||3948.5||3948.5||3948.5||3948.5|356
1622717530000|2021-06-03 10:52:10||3949||3949||3949||3949|162
1622717540000|2021-06-03 10:52:20||3949.5||3949.5||3949.5||3949.5|203
1622717550000|2021-06-03 10:52:30||3949||3949||3949||3949|0
1622717560000|2021-06-03 10:52:40|3950.5|3949.5|3950.5|3950|3950.5|3950|3950.5|3949.5|353
1622717580000|2021-06-03 10:53:00|3951||3951||3951||3951||49
1622717590000|2021-06-03 10:53:10|3951.5|3950.5|3953|3952|3953|3952|3951.5|3950.5|805
1622717600000|2021-06-03 10:53:20|3953.5|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|1493
1622717610000|2021-06-03 10:53:30|3954||3954||3954||3954||304
1622717620000|2021-06-03 10:53:40|||||||||166
1622717630000|2021-06-03 10:53:50|3954.5|3953|3954|3953.5|3954.5|3953.5|3954|3953|1936
1622717640000|2021-06-03 10:54:00|3953.5|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|1162
1622717650000|2021-06-03 10:54:10|3954|3953|3954.5|3953.5|3954.5|3953.5|3954|3952.5|1135
1622717660000|2021-06-03 10:54:20|3955|3954|3954.5|3954|3955|3954|3954.5|3953.5|439
1622717670000|2021-06-03 10:54:30|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|469
1622717680000|2021-06-03 10:54:40|3953.5|3953|3954.5|3953|3954.5|3953.5|3953.5|3953|1067
1622717700000|2021-06-03 10:55:00|3954|3953.5|3954.5|3953|3954.5|3953.5|3954|3953|0
1622717710000|2021-06-03 10:55:10|3954|3953.5|3955|3954|3955|3954|3954|3953.5|140
1622717720000|2021-06-03 10:55:20|||||||||250
1622717730000|2021-06-03 10:55:30|3955.5|3953.5|3955|3953.5|3955.5|3954|3955|3953.5|810
1622717740000|2021-06-03 10:55:40||3954||3954||3954||3954|92
1622717760000|2021-06-03 10:56:00|||||||||83
1622717770000|2021-06-03 10:56:10||3954.5||3954.5||3954.5||3954.5|27
1622717780000|2021-06-03 10:56:20|3954.5|3954|3954.5|3954|3954.5|3954.5|3954.5|3954|665
1622717790000|2021-06-03 10:56:30|3955|3953.5|3954.5|3954|3955|3954|3954.5|3953.5|274
1622717800000|2021-06-03 10:56:40|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|241
1622717810000|2021-06-03 10:56:50|3954|3953|3953.5|3952.5|3954|3953.5|3953|3952.5|2859
1622717820000|2021-06-03 10:57:00|3953|3953|3953.5|3952|3954|3953|3953|3952|4227
1622717850000|2021-06-03 10:57:30|||||||||1160
1622717860000|2021-06-03 10:57:40||3952.5||3952.5||3952.5||3952.5|0
1622717870000|2021-06-03 10:57:50|3953|3952|3952|3950.5|3953|3952.5|3951.5|3950.5|2506
1622717880000|2021-06-03 10:58:00|3951.5|3950|3950.5|3949.5|3951.5|3950.5|3950.5|3949|1059
1622717890000|2021-06-03 10:58:10|||||||||77
1622717900000|2021-06-03 10:58:20|3950|3949|3949|3948.5|3950|3949|3949|3948.5|323
1622717910000|2021-06-03 10:58:30|3949.5||3949.5||3949.5||3949.5||0
1622717920000|2021-06-03 10:58:40|3949|3948|3949|3947|3949|3948|3948.5|3947|642
1622717930000|2021-06-03 10:58:50|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|0
1622717940000|2021-06-03 10:59:00|3949|3948|3950.5|3949.5|3950.5|3949.5|3948.5|3948|2148
1622717950000|2021-06-03 10:59:10|||||||||128
1622717970000|2021-06-03 10:59:30|3951|3950|3951|3950|3951|3950|3951|3950|332
1622717980000|2021-06-03 10:59:40|3951.5|3950.5|3952.5|3951.5|3952.5|3951.5|3951.5|3950.5|640
1622717990000|2021-06-03 10:59:50|||||||||282
1622718000000|2021-06-03 11:00:00|3953||3953||3953||3953||238
1622718030000|2021-06-03 11:00:30|||||||||652
1622718040000|2021-06-03 11:00:40|3952.5|3951|3952.5|3951|3952.5|3951.5|3952.5|3951|883
1622718070000|2021-06-03 11:01:10|||||||||500
1622718080000|2021-06-03 11:01:20|3952|3950.5|3952|3951|3952|3951|3951.5|3950.5|577
1622718090000|2021-06-03 11:01:30|||||||||88
1622718100000|2021-06-03 11:01:40|3951.5|3951.5|3952|3951.5|3952|3951.5|3951.5|3951|70
1622718120000|2021-06-03 11:02:00|3952.5|3952|3953|3951.5|3953|3952|3952.5|3951.5|1345
1622718140000|2021-06-03 11:02:20||3951||3951||3951||3951|729
1622718170000|2021-06-03 11:02:50|3951|3950.5|3952|3949.5|3953|3951|3950.5|3949.5|1299
1622718180000|2021-06-03 11:03:00|3951||3950.5||3951||3950.5||0
1622718190000|2021-06-03 11:03:10|3950|3949|3947.5|3945.5|3950|3949|3946|3945|2468
1622718200000|2021-06-03 11:03:20|3948|3946|3947.5|3946.5|3948|3946.5|3947|3946|1674
1622718210000|2021-06-03 11:03:30|3948|3947|3948.5|3947|3948.5|3947.5|3947.5|3947|1188
1622718230000|2021-06-03 11:03:50|3948|3946.5|3948|3946.5|3948|3947|3948|3946.5|1439
1622718240000|2021-06-03 11:04:00||3946||3946||3946||3946|460
1622718250000|2021-06-03 11:04:10|3947.5|3945.5|3947.5|3946|3947.5|3946.5|3946.5|3945.5|364
1622718260000|2021-06-03 11:04:20|3946.5|3945.5|3947.5|3945.5|3947.5|3946.5|3946.5|3945.5|1549
1622718270000|2021-06-03 11:04:30|3948|3946.5|3948|3946.5|3948|3946.5|3948|3946.5|2574
1622718300000|2021-06-03 11:05:00|3948.5|3947|3951|3950|3951|3950|3948.5|3947|4589
1622718310000|2021-06-03 11:05:10|3950|3949.5|3950|3948.5|3950|3949.5|3950|3948.5|1490
1622718330000|2021-06-03 11:05:30||3949||3949||3949||3949|399
1622718340000|2021-06-03 11:05:40|3949.5|3948.5|3949|3948.5|3949.5|3949|3949|3948|1506
1622718350000|2021-06-03 11:05:50||3948||3948||3948||3948|100
1622718360000|2021-06-03 11:06:00|3949.5|3948.5|3950|3949|3950|3949|3949|3948.5|1075
1622718370000|2021-06-03 11:06:10|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|635
1622718380000|2021-06-03 11:06:20|3951.5|3950.5|3952|3950.5|3953|3952|3951|3950|3470
1622718390000|2021-06-03 11:06:30|||||||||259
1622718400000|2021-06-03 11:06:40|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|240
1622718410000|2021-06-03 11:06:50|||||||||148
1622718430000|2021-06-03 11:07:10|3951|3950|3950.5|3949.5|3951|3950.5|3950|3949.5|2832
1622718450000|2021-06-03 11:07:30|3951.5|3950|3949.5|3948.5|3951.5|3951|3949|3948|1995
1622718470000|2021-06-03 11:07:50|||||||||82
1622718490000|2021-06-03 11:08:10|3949|3948|3948.5|3948|3949|3948.5|3948|3947|1662
1622718500000|2021-06-03 11:08:20|3948|3947|3947|3946.5|3948|3947|3947|3946.5|679
1622718510000|2021-06-03 11:08:30|3947.5|3947|3948|3947|3948|3947|3947.5|3947|843
1622718520000|2021-06-03 11:08:40|3947.5||3947.5||3947.5||3947.5||11
1622718530000|2021-06-03 11:08:50|||||||||230
1622718540000|2021-06-03 11:09:00|3947|3946.5|3947|3945.5|3947|3946.5|3947|3945.5|1526
1622718560000|2021-06-03 11:09:20||3946.5||3946.5||3946.5||3946.5|0
1622718570000|2021-06-03 11:09:30|3947.5|3947|3948.5|3947.5|3949|3947.5|3947.5|3947|1229
1622718580000|2021-06-03 11:09:40|3949|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|350
1622718590000|2021-06-03 11:09:50|3949|3949|3949.5|3949|3949.5|3949|3949|3949|518
1622718600000|2021-06-03 11:10:00|3950|3949.5|3951|3950.5|3951|3950.5|3950|3949.5|1873
1622718620000|2021-06-03 11:10:20|3951.5|3951|3952.5|3951.5|3952.5|3952|3951.5|3951|1160
1622718640000|2021-06-03 11:10:40|3952|3951|3950.5|3950|3952|3951.5|3950.5|3949.5|3320
1622718650000|2021-06-03 11:10:50|3950|3949.5|3950|3949|3950|3949.5|3949.5|3949|404
1622718660000|2021-06-03 11:11:00|3950.5|3949.5|3951.5|3951|3951.5|3951|3950.5|3949.5|594
1622718670000|2021-06-03 11:11:10|||||||||96
1622718680000|2021-06-03 11:11:20|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|360
1622718700000|2021-06-03 11:11:40|3953|3952|3955.5|3954|3955.5|3954|3953|3952|2669
1622718710000|2021-06-03 11:11:50|3955|3953.5|3953.5|3953|3955|3953.5|3953.5|3953|2777
1622718720000|2021-06-03 11:12:00|3954|3953.5|3955|3954|3955|3954|3954|3953.5|1134
1622718750000|2021-06-03 11:12:30|||||||||149
1622718760000|2021-06-03 11:12:40|3954.5||3955.5||3955.5||3954.5||271
1622718780000|2021-06-03 11:13:00|3955||3954.5||3955||3954.5||93
1622718790000|2021-06-03 11:13:10|3954|3953.5|3954|3953|3954.5|3954|3954|3953|1835
1622718810000|2021-06-03 11:13:30|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|522
1622718820000|2021-06-03 11:13:40|3953||3953||3953||3953||0
1622718830000|2021-06-03 11:13:50|||||||||3
1622718840000|2021-06-03 11:14:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|1203
1622718860000|2021-06-03 11:14:20|3954||3954||3954||3954||477
1622718870000|2021-06-03 11:14:30|3953.5||3953.5||3953.5||3953.5||83
1622718890000|2021-06-03 11:14:50|||||||||87
1622718910000|2021-06-03 11:15:10|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|1552
1622718920000|2021-06-03 11:15:20||3952.5||3952.5||3953||3952.5|814
1622718930000|2021-06-03 11:15:30||3953||3952.5||3953||3952.5|529
1622718940000|2021-06-03 11:15:40|3953|3952|3952|3951.5|3953|3952|3952|3951.5|417
1622718950000|2021-06-03 11:15:50|3951.5|3951|3951|3950.5|3952|3951|3951|3950|459
1622718960000|2021-06-03 11:16:00|3951.5|3951|3952|3951|3952|3951.5|3951.5|3951|1515
1622718970000|2021-06-03 11:16:10||3950.5||3951||3951||3950.5|36
1622718990000|2021-06-03 11:16:30|3952.5|3951.5|3953.5|3953|3953.5|3953|3952.5|3951.5|477
1622719010000|2021-06-03 11:16:50|||||||||78
1622719020000|2021-06-03 11:17:00|||||||||200
1622719030000|2021-06-03 11:17:10|||||||||81
1622719050000|2021-06-03 11:17:30|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|621
1622719060000|2021-06-03 11:17:40|3955||3955||3955||3955||153
1622719070000|2021-06-03 11:17:50|3954.5||3954||3954.5||3954||0
1622719080000|2021-06-03 11:18:00|||||||||81
1622719100000|2021-06-03 11:18:20|3953.5|3953|3954|3953|3954|3953|3953.5|3953|444
1622719110000|2021-06-03 11:18:30|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|527
1622719120000|2021-06-03 11:18:40|3954|3953|3954|3953|3954.5|3953|3953.5|3952|3698
1622719130000|2021-06-03 11:18:50||3953.5||3953.5||3953.5||3953.5|78
1622719150000|2021-06-03 11:19:10|||||||||169
1622719160000|2021-06-03 11:19:20|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|44
1622719170000|2021-06-03 11:19:30|||||||||1
1622719180000|2021-06-03 11:19:40|||||||||88
1622719200000|2021-06-03 11:20:00|3954|3953|3954.5|3953|3954.5|3953.5|3953.5|3953|2625
1622719210000|2021-06-03 11:20:10|3954|3953.5|3954.5|3953.5|3954.5|3954|3954|3953|1028
1622719220000|2021-06-03 11:20:20|3955|3954|3955.5|3954|3955.5|3954|3955|3954|475
1622719230000|2021-06-03 11:20:30|3956|3954.5|3956|3954.5|3956|3955.5|3956|3954.5|1096
1622719240000|2021-06-03 11:20:40||3955||3955.5||3955.5||3954.5|294
1622719250000|2021-06-03 11:20:50|3956.5||3956.5||3956.5||3956.5||25
1622719260000|2021-06-03 11:21:00|||||||||77
1622719270000|2021-06-03 11:21:10||3956||3956||3956||3956|79
1622719280000|2021-06-03 11:21:20|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|133
1622719290000|2021-06-03 11:21:30|||||||||64
1622719310000|2021-06-03 11:21:50|||||||||83
1622719320000|2021-06-03 11:22:00||3956||3955.5||3956||3955.5|0
1622719330000|2021-06-03 11:22:10|3956|3955|3956|3954.5|3956|3955.5|3955|3953.5|1116
1622719350000|2021-06-03 11:22:30|3955.5|3954|3955.5|3954|3955.5|3954|3955|3954|186
1622719360000|2021-06-03 11:22:40|3955||3955||3955||3955||0
1622719370000|2021-06-03 11:22:50|||||||||385
1622719380000|2021-06-03 11:23:00|3954.5|3953.5|3954|3953.5|3955|3954|3954|3953|1012
1622719410000|2021-06-03 11:23:30|3953.5|3953|3953.5|3952|3953.5|3953|3953|3952|544
1622719420000|2021-06-03 11:23:40|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|332
1622719430000|2021-06-03 11:23:50|||||||||80
1622719470000|2021-06-03 11:24:30|||||||||120
1622719480000|2021-06-03 11:24:40|||||||||138
1622719490000|2021-06-03 11:24:50||3952||3952||3952||3952|53
1622719500000|2021-06-03 11:25:00|3953|3952.5|3954.5|3953.5|3954.5|3953.5|3953|3952.5|3018
1622719510000|2021-06-03 11:25:10|3955|3954|3955|3954|3955|3954|3955|3953.5|86
1622719520000|2021-06-03 11:25:20|3954.5|3953.5|3954.5|3954|3954.5|3954|3954.5|3953.5|1101
1622719530000|2021-06-03 11:25:30||3953.5||3953||3953.5||3953|97
1622719540000|2021-06-03 11:25:40|3954|3953.5|3954|3953|3954|3953.5|3954|3953|266
1622719550000|2021-06-03 11:25:50|3954.5|3954|3955|3953.5|3955|3954|3954|3953.5|2199
1622719560000|2021-06-03 11:26:00|||||||||91
1622719570000|2021-06-03 11:26:10|3954.5|3953|3954.5|3953.5|3954.5|3953.5|3954|3953|1002
1622719580000|2021-06-03 11:26:20|||||||||90
1622719600000|2021-06-03 11:26:40|3955|3954|3955|3954|3955|3954|3955|3954|1
1622719610000|2021-06-03 11:26:50|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|726
1622719620000|2021-06-03 11:27:00|3954|3953|3954|3953|3954|3953.5|3954|3953|732
1622719640000|2021-06-03 11:27:20||3953.5||3953.5||3953.5||3953|102
1622719680000|2021-06-03 11:28:00|||||||||1
1622719700000|2021-06-03 11:28:20|3954.5||3954.5||3954.5||3954.5||752
1622719710000|2021-06-03 11:28:30|3954||3954.5||3954.5||3954||0
1622719720000|2021-06-03 11:28:40|||||||||133
1622719730000|2021-06-03 11:28:50|3955||3954.5||3955||3954.5||619
1622719740000|2021-06-03 11:29:00|3954||3954||3954||3954||338
1622719750000|2021-06-03 11:29:10||3953||3953||3953.5||3953|421
1622719760000|2021-06-03 11:29:20||3953.5||3953.5||3953.5||3953.5|0
1622719770000|2021-06-03 11:29:30|||||||||89
1622719790000|2021-06-03 11:29:50|||||||||24
1622719800000|2021-06-03 11:30:00|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|342
1622719810000|2021-06-03 11:30:10|3954||3954.5||3954.5||3954||767
1622719820000|2021-06-03 11:30:20|3954||3954||3954||3954||74
1622719830000|2021-06-03 11:30:30|3953.5|3953|3954.5|3953|3954.5|3953|3953.5|3953|1335
1622719840000|2021-06-03 11:30:40|3954|3953.5|3954|3953.5|3954|3954|3954|3953.5|211
1622719860000|2021-06-03 11:31:00|3954.5|3953|3954|3953.5|3955|3953.5|3954|3953|1428
1622719870000|2021-06-03 11:31:10|||||||||80
1622719880000|2021-06-03 11:31:20|||||||||119
1622719890000|2021-06-03 11:31:30|||||||||86
1622719910000|2021-06-03 11:31:50||3953||3953||3953||3953|133
1622719930000|2021-06-03 11:32:10||3953.5||3953.5||3953.5||3953.5|224
1622719940000|2021-06-03 11:32:20|3954.5||3954.5||3954.5||3954||309
1622719950000|2021-06-03 11:32:30||3953||3953||3953.5||3953|379
1622719960000|2021-06-03 11:32:40|3954|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|725
1622719970000|2021-06-03 11:32:50|3953|3952|3954|3953|3954|3953|3952.5|3952|2240
1622719980000|2021-06-03 11:33:00||3953.5||3953.5||3953.5||3953.5|0
1622719990000|2021-06-03 11:33:10|||||||||91
1622720000000|2021-06-03 11:33:20||3953||3953||3953.5||3953|788
1622720020000|2021-06-03 11:33:40|||||||||98
1622720030000|2021-06-03 11:33:50|3953.5||3953.5||3953.5||3953.5||0
1622720040000|2021-06-03 11:34:00|3954||3954.5||3954.5||3953.5||216
1622720060000|2021-06-03 11:34:20|3954||3954.5||3954.5||3954||0
1622720070000|2021-06-03 11:34:30|3954|3952.5|3953.5|3952.5|3954|3953|3953.5|3952.5|1817
1622720080000|2021-06-03 11:34:40||3953||3953||3953||3953|0
1622720100000|2021-06-03 11:35:00|3954||3954||3954||3954||1048
1622720110000|2021-06-03 11:35:10|3953.5|3952.5|3954|3953|3954|3953|3953|3952.5|668
1622720170000|2021-06-03 11:36:10|||||||||81
1622720190000|2021-06-03 11:36:30|||||||||90
1622720200000|2021-06-03 11:36:40|3955|3953.5|3955|3954.5|3955|3954.5|3954.5|3953.5|790
1622720220000|2021-06-03 11:37:00|3955.5||3955.5||3955.5||3955.5||179
1622720240000|2021-06-03 11:37:20|||||||||94
1622720250000|2021-06-03 11:37:30|3956|3955|3956|3955.5|3957.5|3956|3956|3955|1892
1622720260000|2021-06-03 11:37:40|3957|3956|3957|3956|3957|3956|3957|3956|345
1622720270000|2021-06-03 11:37:50|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|89
1622720280000|2021-06-03 11:38:00|3958||3958||3958||3957.5||207
1622720290000|2021-06-03 11:38:10|||||||||1
1622720310000|2021-06-03 11:38:30|3958.5||3958.5||3958.5||3958.5||89
1622720320000|2021-06-03 11:38:40||3957.5||3957.5||3957.5||3957.5|4
1622720330000|2021-06-03 11:38:50|3959|3957|3958.5|3957.5|3959|3957.5|3958|3957|850
1622720340000|2021-06-03 11:39:00|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|500
1622720350000|2021-06-03 11:39:10||3957||3957||3957.5||3957|199
1622720360000|2021-06-03 11:39:20|3958|3956.5|3958|3957|3958|3957|3957.5|3956.5|1324
1622720370000|2021-06-03 11:39:30|||||||||1
1622720380000|2021-06-03 11:39:40|||||||||90
1622720400000|2021-06-03 11:40:00|||||||||34
1622720410000|2021-06-03 11:40:10|||||||||24
1622720420000|2021-06-03 11:40:20|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|319
1622720430000|2021-06-03 11:40:30|3958.5||3959||3959.5||3958.5||171
1622720440000|2021-06-03 11:40:40|3959.5|3958|3960|3958.5|3960|3958.5|3959.5|3958|247
1622720450000|2021-06-03 11:40:50|3960.5|3959|3960.5|3959.5|3960.5|3959.5|3960.5|3959|557
1622720460000|2021-06-03 11:41:00|||||||||2
1622720470000|2021-06-03 11:41:10|||||||||482
1622720480000|2021-06-03 11:41:20|3961||3961||3961||3961||81
1622720490000|2021-06-03 11:41:30||3960||3960||3960||3960|0
1622720500000|2021-06-03 11:41:40|3961.5|3960.5|3961.5|3960.5|3962|3960.5|3961.5|3960.5|373
1622720520000|2021-06-03 11:42:00|3962||3962||3962||3961.5||115
1622720530000|2021-06-03 11:42:10|3961.5|3961|3962|3960.5|3962|3961|3961.5|3960.5|560
1622720540000|2021-06-03 11:42:20|3961.5|3960|3958.5|3957.5|3961.5|3960.5|3958.5|3957.5|3951
1622720550000|2021-06-03 11:42:30|3959||3959||3959||3959||90
1622720560000|2021-06-03 11:42:40|3958||3959||3959||3958||91
1622720580000|2021-06-03 11:43:00|3959.5|3958|3959|3958|3959.5|3958|3959|3958|942
1622720600000|2021-06-03 11:43:20|||||||||88
1622720620000|2021-06-03 11:43:40|||||||||82
1622720650000|2021-06-03 11:44:10|3958.5|3957.5|3957.5|3956|3958.5|3957.5|3957|3956|1770
1622720660000|2021-06-03 11:44:20|3957||3957||3957||3957||0
1622720690000|2021-06-03 11:44:50|||||||||82
1622720700000|2021-06-03 11:45:00|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3955.5|3954.5|595
1622720720000|2021-06-03 11:45:20|3956|3954.5|3956|3955|3956|3955|3955|3954.5|2719
1622720730000|2021-06-03 11:45:30|3955|3954.5|3955.5|3954.5|3955.5|3955|3955|3954.5|1615
1622720750000|2021-06-03 11:45:50|||||||||89
1622720770000|2021-06-03 11:46:10|3955|3954|3955|3954|3955.5|3954.5|3955|3952.5|3906
1622720780000|2021-06-03 11:46:20|3954|3953.5|3954.5|3953.5|3955|3954|3954|3953.5|346
1622720790000|2021-06-03 11:46:30|||||||||88
1622720810000|2021-06-03 11:46:50|3954|3953|3954|3953.5|3954|3953.5|3954|3952.5|437
1622720820000|2021-06-03 11:47:00||3953||3953||3953.5||3953|347
1622720840000|2021-06-03 11:47:20|||||||||140
1622720850000|2021-06-03 11:47:30|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|166
1622720860000|2021-06-03 11:47:40|||||||||95
1622720880000|2021-06-03 11:48:00|||||||||88
1622720930000|2021-06-03 11:48:50|||||||||98
1622720940000|2021-06-03 11:49:00|3953|3952|3953|3952|3953|3952.5|3953|3952|123
1622720950000|2021-06-03 11:49:10|||||||||12
1622720970000|2021-06-03 11:49:30|3952.5||3952.5||3952.5||3952.5||2
1622720980000|2021-06-03 11:49:40||3951.5||3951.5||3951.5||3951.5|701
1622720990000|2021-06-03 11:49:50||3951||3951||3951||3951|372
1622721000000|2021-06-03 11:50:00|3952||3952||3952||3952||169
1622721030000|2021-06-03 11:50:30|||||||||99
1622721040000|2021-06-03 11:50:40|3951|3950.5|3952|3950.5|3952|3950.5|3951|3950.5|690
1622721080000|2021-06-03 11:51:20|||||||||99
1622721090000|2021-06-03 11:51:30|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3950.5|0
1622721100000|2021-06-03 11:51:40||3950.5||3950.5||3951||3950.5|131
1622721120000|2021-06-03 11:52:00||3950||3950.5||3950.5||3950|371
1622721130000|2021-06-03 11:52:10||3950||3950||3950||3950|0
1622721140000|2021-06-03 11:52:20||3950.5||3950.5||3950.5||3950|0
1622721150000|2021-06-03 11:52:30|3951||3951.5||3951.5||3951||603
1622721160000|2021-06-03 11:52:40|||||||||88
1622721170000|2021-06-03 11:52:50||3951||3951||3951||3951|0
1622721180000|2021-06-03 11:53:00||3950.5||3950.5||3950.5||3950.5|0
1622721190000|2021-06-03 11:53:10||3951||3950.5||3951||3950.5|0
1622721200000|2021-06-03 11:53:20||3951||3951||3951||3951|0
1622721210000|2021-06-03 11:53:30||3950.5||3951||3951||3950.5|0
1622721220000|2021-06-03 11:53:40||3950.5||3950.5||3950.5||3950.5|0
1622721230000|2021-06-03 11:53:50||3951||3951||3951||3951|0
1622721240000|2021-06-03 11:54:00|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|706
1622721250000|2021-06-03 11:54:10|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|3727
1622721270000|2021-06-03 11:54:30|||||||||678
1622721280000|2021-06-03 11:54:40|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|1271
1622721290000|2021-06-03 11:54:50|||||||||81
1622721310000|2021-06-03 11:55:10|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|204
1622721330000|2021-06-03 11:55:30|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|405
1622721340000|2021-06-03 11:55:40|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|482
1622721350000|2021-06-03 11:55:50|3952|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|151
1622721360000|2021-06-03 11:56:00|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|168
1622721370000|2021-06-03 11:56:10|||||||||157
1622721380000|2021-06-03 11:56:20|3952|3951.5|3952.5|3951.5|3952.5|3952|3952|3951.5|924
1622721390000|2021-06-03 11:56:30|||||||||87
1622721400000|2021-06-03 11:56:40|||||||||10
1622721410000|2021-06-03 11:56:50|||||||||90
1622721430000|2021-06-03 11:57:10|3953|3952|3954|3953|3954|3953.5|3953|3952|1512
1622721440000|2021-06-03 11:57:20|3954.5|3953.5|3954.5|3953.5|3955.5|3954|3954.5|3953.5|501
1622721460000|2021-06-03 11:57:40|||||||||134
1622721470000|2021-06-03 11:57:50|3954|3953|3953|3951.5|3954|3953.5|3952|3950.5|2494
1622721490000|2021-06-03 11:58:10|3953.5|3952|3954|3953|3954|3953|3953|3952|1189
1622721500000|2021-06-03 11:58:20|3954.5|3953.5|3955|3953.5|3955|3953.5|3954.5|3953.5|313
1622721510000|2021-06-03 11:58:30||3954||3954||3954||3954|0
1622721520000|2021-06-03 11:58:40|3954.5|3953.5|3954.5|3953.5|3954.5|3954|3954.5|3953.5|503
1622721530000|2021-06-03 11:58:50|||||||||50
1622721540000|2021-06-03 11:59:00|||||||||79
1622721550000|2021-06-03 11:59:10|3955|3954|3955|3954|3955|3954|3955|3954|713
1622721560000|2021-06-03 11:59:20|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|85
1622721590000|2021-06-03 11:59:50|||||||||88
1622721600000|2021-06-03 12:00:00|3955|3954|3954.5|3954|3955|3954.5|3954.5|3954|1275
1622721610000|2021-06-03 12:00:10|3954|3953.5|3955|3954|3955|3954|3954|3953.5|786
1622721620000|2021-06-03 12:00:20|3954.5|3953.5|3954.5|3953|3954.5|3954|3953.5|3953|505
1622721630000|2021-06-03 12:00:30|||||||||86
1622721650000|2021-06-03 12:00:50|||||||||95
1622721660000|2021-06-03 12:01:00||3953.5||3953.5||3953.5||3953.5|0
1622721670000|2021-06-03 12:01:10|3955|3954|3957.5|3956|3958|3956|3955|3954|1033
1622721680000|2021-06-03 12:01:20|3957|3956.5|3956.5|3955.5|3957|3956.5|3956.5|3955.5|566
1622721710000|2021-06-03 12:01:50|||||||||106
1622721730000|2021-06-03 12:02:10|||||||||291
1622721740000|2021-06-03 12:02:20|3956|3955|3954.5|3953|3956|3955|3954|3952.5|1330
1622721760000|2021-06-03 12:02:40|3954||3954||3954||3954||0
1622721780000|2021-06-03 12:03:00|3954.5||3954.5||3954.5||3954.5||303
1622721790000|2021-06-03 12:03:10|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953|409
1622721800000|2021-06-03 12:03:20|3954|3953|3953.5|3952.5|3954|3953.5|3952.5|3951|1977
1622721810000|2021-06-03 12:03:30|3953|3952|3952.5|3951|3953|3952.5|3952|3951|1030
1622721820000|2021-06-03 12:03:40|3952|3950.5|3951|3950|3952|3950.5|3951|3950|560
1622721840000|2021-06-03 12:04:00|3950.5|3949.5|3950.5|3949|3950.5|3949.5|3950.5|3949|992
1622721850000|2021-06-03 12:04:10|3951|3949.5|3951|3949|3951|3949.5|3951|3949|0
1622721860000|2021-06-03 12:04:20|3950.5|3949.5|3951|3950.5|3951|3950.5|3950.5|3949.5|88
1622721870000|2021-06-03 12:04:30|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|415
1622721880000|2021-06-03 12:04:40|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|89
1622721890000|2021-06-03 12:04:50|3950.5|3950|3950.5|3949|3950.5|3950|3950.5|3949|910
1622721900000|2021-06-03 12:05:00|||||||||2
1622721910000|2021-06-03 12:05:10|3950|3948.5|3949.5|3947.5|3950|3948.5|3948.5|3947.5|939
1622721930000|2021-06-03 12:05:30|3948.5|3947|3948|3947|3948.5|3947|3948|3947|179
1622721940000|2021-06-03 12:05:40|3947.5|3947.5|3948|3947|3948|3947.5|3947.5|3947|151
1622721950000|2021-06-03 12:05:50|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|316
1622721960000|2021-06-03 12:06:00|3949|3948|3949.5|3948|3950|3948|3949|3948|174
1622721990000|2021-06-03 12:06:30|3949||3949||3949||3949||0
1622722000000|2021-06-03 12:06:40|3948.5||3948.5||3948.5||3948.5||0
1622722010000|2021-06-03 12:06:50|3947.5|3947.5|3948|3947|3948.5|3947.5|3947.5|3947|483
1622722020000|2021-06-03 12:07:00|3948.5||3948.5||3948.5||3948.5||517
1622722030000|2021-06-03 12:07:10|||||||||105
1622722050000|2021-06-03 12:07:30|3949|3947.5|3948.5|3948|3949|3948|3948.5|3947.5|591
1622722060000|2021-06-03 12:07:40||3947.5||3948||3948||3947|609
1622722080000|2021-06-03 12:08:00||3947||3947||3947||3947|122
1622722090000|2021-06-03 12:08:10|||||||||10
1622722100000|2021-06-03 12:08:20||3947.5||3947.5||3947.5||3947.5|212
1622722110000|2021-06-03 12:08:30||3947||3947||3947||3947|116
1622722120000|2021-06-03 12:08:40|||||||||4
1622722130000|2021-06-03 12:08:50||3947.5||3947.5||3947.5||3947.5|101
1622722140000|2021-06-03 12:09:00|||||||||22
1622722150000|2021-06-03 12:09:10|3948|3947|3946.5|3945.5|3948|3947|3946.5|3945.5|1977
1622722160000|2021-06-03 12:09:20|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944|1499
1622722170000|2021-06-03 12:09:30|||||||||274
1622722180000|2021-06-03 12:09:40|||||||||50
1622722190000|2021-06-03 12:09:50|3945|3944|3945|3944|3945|3944|3945|3944|165
1622722200000|2021-06-03 12:10:00|||||||||83
1622722220000|2021-06-03 12:10:20|3944.5||3944.5||3944.5||3944.5||580
1622722230000|2021-06-03 12:10:30|3945||3945||3945||3944.5||318
1622722250000|2021-06-03 12:10:50|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944|1334
1622722270000|2021-06-03 12:11:10|||||||||611
1622722280000|2021-06-03 12:11:20|3946.5|3945|3946.5|3945|3946.5|3945|3946.5|3945|286
1622722290000|2021-06-03 12:11:30|||||||||20
1622722310000|2021-06-03 12:11:50|3946||3946||3946||3945.5||260
1622722350000|2021-06-03 12:12:30|||||||||84
1622722360000|2021-06-03 12:12:40|3946.5||3946.5||3946.5||3946.5||500
1622722370000|2021-06-03 12:12:50|3946||3946.5||3946.5||3946||675
1622722390000|2021-06-03 12:13:10|3947|3945.5|3947|3946|3947|3946.5|3946.5|3945.5|932
1622722400000|2021-06-03 12:13:20|||||||||55
1622722410000|2021-06-03 12:13:30|3946.5||3946.5||3946.5||3946.5||50
1622722420000|2021-06-03 12:13:40|||||||||99
1622722440000|2021-06-03 12:14:00|3947||3947||3947||3947||688
1622722460000|2021-06-03 12:14:20|||||||||91
1622722470000|2021-06-03 12:14:30|3947.5||3947||3947.5||3947||81
1622722490000|2021-06-03 12:14:50|||||||||92
1622722500000|2021-06-03 12:15:00|||||||||320
1622722510000|2021-06-03 12:15:10||3945.5||3945.5||3945.5||3945.5|206
1622722520000|2021-06-03 12:15:20|3947.5|3946|3949|3948|3949|3948.5|3947.5|3946|985
1622722530000|2021-06-03 12:15:30|3948.5|3947.5|3948.5|3947.5|3949|3947.5|3948|3947.5|184
1622722540000|2021-06-03 12:15:40|3949|3948|3952.5|3951|3953|3951.5|3949|3948|614
1622722550000|2021-06-03 12:15:50|3952|3950.5|3952|3950.5|3952|3950.5|3951|3950|246
1622722560000|2021-06-03 12:16:00|3951.5|3950|3950.5|3949.5|3951.5|3950|3950|3949|1800
1622722580000|2021-06-03 12:16:20|3951|3949|3951.5|3949.5|3951.5|3949.5|3950.5|3949|363
1622722590000|2021-06-03 12:16:30|3951||3951||3951||3951||0
1622722600000|2021-06-03 12:16:40|3951.5|3950|3951|3950.5|3951.5|3950.5|3951|3950|0
1622722610000|2021-06-03 12:16:50|3952|3951|3952|3951|3952|3951|3952|3951|167
1622722620000|2021-06-03 12:17:00|3951.5|3950.5|3952|3950.5|3952|3951|3951|3949.5|393
1622722640000|2021-06-03 12:17:20|3952.5|3951|3952.5|3951.5|3953.5|3951.5|3952|3951|109
1622722660000|2021-06-03 12:17:40|3953.5|3952|3953|3952|3954|3952|3952.5|3952|785
1622722700000|2021-06-03 12:18:20|||||||||95
1622722710000|2021-06-03 12:18:30|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3952.5|260
1622722720000|2021-06-03 12:18:40|3954|3952.5|3954|3953|3954|3953|3954|3952.5|628
1622722740000|2021-06-03 12:19:00|3953.5|3952.5|3952.5|3952|3953.5|3953|3952.5|3952|723
1622722750000|2021-06-03 12:19:10|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|224
1622722760000|2021-06-03 12:19:20|3954|3953|3954.5|3953.5|3955|3953.5|3954|3953|935
1622722770000|2021-06-03 12:19:30|3955||3955||3955||3955||56
1622722790000|2021-06-03 12:19:50|||||||||80
1622722800000|2021-06-03 12:20:00|||||||||12
1622722810000|2021-06-03 12:20:10|3955.5|3955|3954.5|3953.5|3955.5|3955|3954.5|3953|1689
1622722820000|2021-06-03 12:20:20|3954|3953|3954|3953|3954|3953.5|3953.5|3952.5|659
1622722830000|2021-06-03 12:20:30|3953.5|3952.5|3954|3952.5|3954|3953|3953.5|3952.5|242
1622722840000|2021-06-03 12:20:40|3953.5|3952|3953|3952|3953.5|3952.5|3953|3952|320
1622722850000|2021-06-03 12:20:50|3952.5|3951.5|3953|3951.5|3953|3951.5|3952.5|3951.5|418
1622722860000|2021-06-03 12:21:00|3952.5|3951|3952|3951|3952.5|3951|3952|3951|115
1622722870000|2021-06-03 12:21:10|3952.5|3952|3953.5|3952|3953.5|3952|3952.5|3952|1677
1622722880000|2021-06-03 12:21:20|3954|3952.5|3954|3952.5|3954|3952.5|3954|3952.5|54
1622722890000|2021-06-03 12:21:30|3954.5|3953|3954.5|3953|3954.5|3953|3954.5|3953|150
1622722900000|2021-06-03 12:21:40|3955|3953.5|3955.5|3953.5|3955.5|3953.5|3955|3953.5|1
1622722920000|2021-06-03 12:22:00|3955||3955||3955||3955||0
1622722930000|2021-06-03 12:22:10|||||||||457
1622722940000|2021-06-03 12:22:20|||||||||582
1622722950000|2021-06-03 12:22:30|||||||||80
1622722960000|2021-06-03 12:22:40|||||||||70
1622722970000|2021-06-03 12:22:50||3954||3954||3954||3954|415
1622722980000|2021-06-03 12:23:00|3955.5|3954.5|3956|3954.5|3956|3954.5|3955.5|3954.5|172
1622722990000|2021-06-03 12:23:10|3955.5|3954|3955.5|3954.5|3955.5|3954.5|3955|3954|542
1622723000000|2021-06-03 12:23:20|3956|3955|3956|3955|3956|3955|3956|3955|412
1622723020000|2021-06-03 12:23:40|3956.5||3956.5||3956.5||3956.5||444
1622723030000|2021-06-03 12:23:50|3957|3956|3957|3956|3957|3956|3957|3956|326
1622723040000|2021-06-03 12:24:00|3957.5|3956.5|3958|3956.5|3958|3956.5|3957.5|3956.5|98
1622723050000|2021-06-03 12:24:10|3958.5|3957|3959.5|3958.5|3959.5|3958.5|3958.5|3957|595
1622723060000|2021-06-03 12:24:20|3960|3959|3960.5|3959|3960.5|3959|3960|3959|96
1622723070000|2021-06-03 12:24:30|||||||||112
1622723080000|2021-06-03 12:24:40|3960|3958.5|3959|3957.5|3960|3958.5|3959|3957.5|1929
1622723090000|2021-06-03 12:24:50|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|305
1622723100000|2021-06-03 12:25:00|3959|3957.5|3959|3958|3959|3958|3959|3957.5|806
1622723110000|2021-06-03 12:25:10|3959.5||3959||3959.5||3959||594
1622723120000|2021-06-03 12:25:20|3960||3960||3960||3960||36
1622723130000|2021-06-03 12:25:30|3961|3958.5|3961.5|3960.5|3961.5|3960.5|3960|3958.5|1040
1622723140000|2021-06-03 12:25:40||3960||3960.5||3960.5||3960|425
1622723150000|2021-06-03 12:25:50|3960|3959.5|3960|3958.5|3960|3959.5|3960|3958.5|1732
1622723160000|2021-06-03 12:26:00|3959.5|3958|3959|3958|3959.5|3958|3959|3958|462
1622723170000|2021-06-03 12:26:10|||||||||76
1622723180000|2021-06-03 12:26:20|3959.5|3957|3958|3957|3959.5|3958|3958|3956.5|1791
1622723190000|2021-06-03 12:26:30|||||||||87
1622723200000|2021-06-03 12:26:40|3958.5||3958||3958.5||3958||1387
1622723210000|2021-06-03 12:26:50|||||||||40
1622723220000|2021-06-03 12:27:00|3958.5|3957.5|3959|3957.5|3959|3957.5|3958.5|3957|967
1622723230000|2021-06-03 12:27:10|||||||||168
1622723250000|2021-06-03 12:27:30|||||||||111
1622723260000|2021-06-03 12:27:40|3959.5||3959.5||3959.5||3959.5||509
1622723270000|2021-06-03 12:27:50|3958|3957|3957|3955.5|3958|3957.5|3956|3954.5|1255
1622723280000|2021-06-03 12:28:00|3956.5|3954.5|3955|3954.5|3956.5|3954.5|3955|3954.5|1570
1622723290000|2021-06-03 12:28:10|||||||||598
1622723300000|2021-06-03 12:28:20|||||||||91
1622723310000|2021-06-03 12:28:30|||||||||235
1622723320000|2021-06-03 12:28:40|3955.5||3955.5||3955.5||3955.5||662
1622723330000|2021-06-03 12:28:50|3956||3956||3956||3955.5||307
1622723350000|2021-06-03 12:29:10|3956.5|3955|3957.5|3956|3957.5|3956|3956.5|3955|680
1622723360000|2021-06-03 12:29:20|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|667
1622723370000|2021-06-03 12:29:30||3956||3956||3956||3956|1015
1622723380000|2021-06-03 12:29:40|||||||||94
1622723390000|2021-06-03 12:29:50||3956.5||3956.5||3956.5||3956|0
1622723400000|2021-06-03 12:30:00|3957.5||3957||3957.5||3957||639
1622723420000|2021-06-03 12:30:20|||||||||89
1622723430000|2021-06-03 12:30:30|3957.5|3956|3957|3956.5|3958|3956.5|3957|3956|1047
1622723440000|2021-06-03 12:30:40|||||||||93
1622723450000|2021-06-03 12:30:50|3958.5|3957|3957|3956|3958.5|3957|3957|3956|2910
1622723460000|2021-06-03 12:31:00|3958|3956.5|3958|3957|3958|3957|3958|3956.5|219
1622723480000|2021-06-03 12:31:20|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|219
1622723500000|2021-06-03 12:31:40|3958|3957|3958.5|3957|3958.5|3957|3957.5|3957|2993
1622723520000|2021-06-03 12:32:00||3957.5||3957.5||3957.5||3957.5|0
1622723540000|2021-06-03 12:32:20|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956|681
1622723560000|2021-06-03 12:32:40|||||||||101
1622723570000|2021-06-03 12:32:50|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|440
1622723580000|2021-06-03 12:33:00|3957|3956.5|3958.5|3957.5|3958.5|3957.5|3957|3956.5|1704
1622723600000|2021-06-03 12:33:20|||||||||96
1622723610000|2021-06-03 12:33:30|3960|3958.5|3959|3958|3960.5|3959.5|3958.5|3958|7412
1622723620000|2021-06-03 12:33:40|3960|3958.5|3961.5|3960.5|3962.5|3960.5|3959|3958.5|1316
1622723630000|2021-06-03 12:33:50|3962.5||3962||3962.5||3962||109
1622723640000|2021-06-03 12:34:00|3961.5|3960|3961|3960|3961.5|3960.5|3961|3960|1082
1622723650000|2021-06-03 12:34:10|3960|3959.5|3960.5|3959.5|3960.5|3960|3960|3959.5|2034
1622723660000|2021-06-03 12:34:20||3960||3960||3960||3960|693
1622723670000|2021-06-03 12:34:30|||||||||96
1622723680000|2021-06-03 12:34:40|3960|3959.5|3960|3959|3960.5|3960|3960|3959|1695
1622723700000|2021-06-03 12:35:00|3960.5||3960||3960.5||3960||1800
1622723720000|2021-06-03 12:35:20|3959.5|3958.5|3959.5|3958.5|3960|3959|3959|3958.5|3079
1622723730000|2021-06-03 12:35:30|3960|3957.5|3959.5|3958.5|3960|3959|3959|3957.5|3167
1622723750000|2021-06-03 12:35:50|3958.5|3957.5|3958.5|3958|3959.5|3958.5|3958.5|3957|1921
1622723760000|2021-06-03 12:36:00|3959||3959.5||3959.5||3958.5||45
1622723770000|2021-06-03 12:36:10|3959|3958.5|3959.5|3958.5|3960.5|3959|3959|3958.5|3343
1622723780000|2021-06-03 12:36:20|3959||3959||3959.5||3959||949
1622723800000|2021-06-03 12:36:40|3959.5||3959.5||3959.5||3959||1211
1622723810000|2021-06-03 12:36:50|3960|3959|3960|3959|3960|3959|3960|3959|699
1622723830000|2021-06-03 12:37:10||3959.5||3959.5||3959.5||3959.5|187
1622723840000|2021-06-03 12:37:20|3961|3960|3962.5|3961|3962.5|3961|3960|3959.5|2837
1622723850000|2021-06-03 12:37:30|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|464
1622723860000|2021-06-03 12:37:40|||||||||69
1622723870000|2021-06-03 12:37:50|3961.5|3961|3960.5|3959|3961.5|3961.5|3959.5|3958.5|4393
1622723880000|2021-06-03 12:38:00|3960|3959.5|3961|3960.5|3961.5|3960.5|3960|3959.5|1323
1622723890000|2021-06-03 12:38:10|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|351
1622723900000|2021-06-03 12:38:20|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960|1243
1622723910000|2021-06-03 12:38:30|||||||||100
1622723920000|2021-06-03 12:38:40|3961.5||3961.5||3962||3961||4606
1622723930000|2021-06-03 12:38:50|||||||||2
1622723940000|2021-06-03 12:39:00|3961||3961.5||3961.5||3961||1350
1622723950000|2021-06-03 12:39:10|3962|3961|3962|3961.5|3962.5|3961.5|3961.5|3960.5|4687
1622723960000|2021-06-03 12:39:20|3961.5|3961|3961.5|3961|3962|3961|3961.5|3961|1082
1622723970000|2021-06-03 12:39:30|||||||||53
1622723980000|2021-06-03 12:39:40|||||||||271
1622723990000|2021-06-03 12:39:50|3962||3962||3962||3961.5||2444
1622724000000|2021-06-03 12:40:00|3962.5|3961.5|3964|3963|3964|3963|3962.5|3961.5|1529
1622724010000|2021-06-03 12:40:10|3963.5|3962.5|3964|3963|3964|3963|3963|3962.5|357
1622724020000|2021-06-03 12:40:20|3964.5|3963.5|3965|3963.5|3965|3964|3964.5|3963.5|606
1622724030000|2021-06-03 12:40:30|3964.5|3964|3967|3966|3967|3966|3964.5|3964|365
1622724040000|2021-06-03 12:40:40|3966.5|3965.5|3966|3965.5|3966.5|3966|3966|3965.5|1007
1622724050000|2021-06-03 12:40:50|3965.5|3965|3965.5|3964.5|3966|3965|3965.5|3964|1107
1622724060000|2021-06-03 12:41:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3962.5|621
1622724070000|2021-06-03 12:41:10||3964||3964||3964||3964|373
1622724080000|2021-06-03 12:41:20|||||||||88
1622724090000|2021-06-03 12:41:30|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|186
1622724100000|2021-06-03 12:41:40|||||||||92
1622724130000|2021-06-03 12:42:10||3964||3964.5||3964.5||3964|45
1622724150000|2021-06-03 12:42:30|||||||||81
1622724160000|2021-06-03 12:42:40|3966|3965|3966.5|3965|3966.5|3965|3966|3965|172
1622724180000|2021-06-03 12:43:00||3965.5||3965.5||3965.5||3965.5|0
1622724190000|2021-06-03 12:43:10|3965.5|3965|3966|3964.5|3966.5|3965.5|3965.5|3964.5|324
1622724200000|2021-06-03 12:43:20|3965.5||3966||3966||3965.5||936
1622724220000|2021-06-03 12:43:40|||||||||78
1622724230000|2021-06-03 12:43:50|3965.5|3964|3964.5|3963.5|3965.5|3964|3964.5|3963.5|985
1622724240000|2021-06-03 12:44:00||3964||3964||3964||3964|0
1622724260000|2021-06-03 12:44:20|3965.5|3964.5|3966|3964.5|3966|3964.5|3964.5|3964.5|3000
1622724270000|2021-06-03 12:44:30||3965||3965||3965||3965|0
1622724280000|2021-06-03 12:44:40|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|132
1622724290000|2021-06-03 12:44:50|3967||3967||3967||3967||41
1622724300000|2021-06-03 12:45:00|3966||3967||3967||3966||97
1622724310000|2021-06-03 12:45:10|||||||||22
1622724320000|2021-06-03 12:45:20|3966.5|3965|3966|3964|3967|3965.5|3965.5|3963.5|7241
1622724330000|2021-06-03 12:45:30||3964.5||3964.5||3964.5||3964.5|0
1622724340000|2021-06-03 12:45:40|3966.5|3965|3969|3967|3969|3967|3966|3965|1285
1622724350000|2021-06-03 12:45:50|3969.5|3967.5|3970|3968.5|3970|3968.5|3969|3967.5|1033
1622724360000|2021-06-03 12:46:00|3969||3970||3970||3969||77
1622724370000|2021-06-03 12:46:10|||||||||464
1622724380000|2021-06-03 12:46:20|3970.5|3969|3970.5|3969|3971|3969|3970.5|3969|724
1622724390000|2021-06-03 12:46:30|3969.5||3970.5||3970.5||3969.5||20
1622724400000|2021-06-03 12:46:40|3969.5|3968.5|3968|3967.5|3969.5|3969|3968|3967|2144
1622724410000|2021-06-03 12:46:50|3967.5|3967|3966.5|3965.5|3968|3967.5|3966.5|3965|1239
1622724430000|2021-06-03 12:47:10|||||||||67
1622724440000|2021-06-03 12:47:20|||||||||328
1622724450000|2021-06-03 12:47:30|||||||||98
1622724460000|2021-06-03 12:47:40|3967|3967|3968|3967|3968|3967|3967|3967|566
1622724470000|2021-06-03 12:47:50|3967.5||3967.5||3967.5||3967.5||112
1622724500000|2021-06-03 12:48:20|||||||||391
1622724510000|2021-06-03 12:48:30|3968.5||3968.5||3968.5||3968.5||347
1622724520000|2021-06-03 12:48:40|3969||3968.5||3969||3968.5||245
1622724530000|2021-06-03 12:48:50|||||||||83
1622724540000|2021-06-03 12:49:00||3967.5||3967.5||3967.5||3967.5|76
1622724550000|2021-06-03 12:49:10|3969||3969||3969||3969||347
1622724560000|2021-06-03 12:49:20|||||||||78
1622724570000|2021-06-03 12:49:30|3968.5|3967|3967.5|3966.5|3968.5|3967.5|3967.5|3966.5|1395
1622724580000|2021-06-03 12:49:40|3968||3968||3968||3967.5||359
1622724600000|2021-06-03 12:50:00|3968.5|3967|3969|3967.5|3969|3967.5|3968.5|3967|439
1622724620000|2021-06-03 12:50:20|3969.5||3969.5||3969.5||3969.5||49
1622724630000|2021-06-03 12:50:30|3967.5|3967|3968.5|3967.5|3969|3967.5|3967.5|3967|1086
1622724640000|2021-06-03 12:50:40|3969||3969||3969||3969||0
1622724670000|2021-06-03 12:51:10|||||||||149
1622724690000|2021-06-03 12:51:30|3969.5|3968|3970|3968|3970|3968.5|3969.5|3968|210
1622724700000|2021-06-03 12:51:40|3969.5|3966.5|3969|3968|3969.5|3968|3968.5|3966.5|700
1622724710000|2021-06-03 12:51:50|3969.5||3969.5||3969.5||3969.5||89
1622724720000|2021-06-03 12:52:00|3970|3968.5|3970|3968.5|3970|3968.5|3970|3968.5|17
1622724730000|2021-06-03 12:52:10|3969.5|3968|3969.5|3968.5|3969.5|3968.5|3969.5|3968|256
1622724740000|2021-06-03 12:52:20|||||||||518
1622724750000|2021-06-03 12:52:30|3970|3969|3970.5|3969.5|3970.5|3969.5|3969|3969|1127
1622724760000|2021-06-03 12:52:40|||||||||105
1622724770000|2021-06-03 12:52:50||3969||3969.5||3969.5||3969|791
1622724780000|2021-06-03 12:53:00|3971||3971||3971||3971||226
1622724790000|2021-06-03 12:53:10|3970.5|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|882
1622724800000|2021-06-03 12:53:20|3971||3971||3971||3971||0
1622724810000|2021-06-03 12:53:30|3970.5||3970.5||3970.5||3970.5||0
1622724820000|2021-06-03 12:53:40|||||||||232
1622724830000|2021-06-03 12:53:50|3970||3970||3970||3970||0
1622724850000|2021-06-03 12:54:10|3970.5||3971||3971||3970.5||204
1622724860000|2021-06-03 12:54:20|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|370
1622724870000|2021-06-03 12:54:30|3970|3969.5|3969.5|3969|3970.5|3969.5|3969.5|3968|2607
1622724880000|2021-06-03 12:54:40|3970||3970.5||3970.5||3970||1167
1622724890000|2021-06-03 12:54:50|3970||3970||3971||3970||3193
1622724900000|2021-06-03 12:55:00|3970.5||3971||3971||3970||299
1622724910000|2021-06-03 12:55:10||3969.5||3969.5||3969.5||3969.5|0
1622724920000|2021-06-03 12:55:20||3970||3970||3970||3970|0
1622724930000|2021-06-03 12:55:30|||||||||153
1622724940000|2021-06-03 12:55:40|||||||||5
1622724950000|2021-06-03 12:55:50|||||||||99
1622724960000|2021-06-03 12:56:00||3969.5||3969.5||3969.5||3969.5|1500
1622724970000|2021-06-03 12:56:10|||||||||111
1622724980000|2021-06-03 12:56:20||3970||3970||3970||3970|145
1622724990000|2021-06-03 12:56:30||3969.5||3969.5||3969.5||3969.5|366
1622725000000|2021-06-03 12:56:40||3970||3970||3970||3969.5|94
1622725010000|2021-06-03 12:56:50||3969.5||3969.5||3969.5||3969.5|282
1622725020000|2021-06-03 12:57:00|3970.5|3969|3969.5|3969|3970.5|3969.5|3969.5|3968|1327
1622725030000|2021-06-03 12:57:10||3968||3969||3969||3968|796
1622725040000|2021-06-03 12:57:20||3968.5||3969||3969||3968.5|458
1622725050000|2021-06-03 12:57:30|3969|3968.5|3967|3966|3969|3968.5|3967|3965.5|1748
1622725060000|2021-06-03 12:57:40||3965.5||3965||3965.5||3965|4
1622725070000|2021-06-03 12:57:50|3967.5|3966|3967|3966.5|3967.5|3966.5|3967|3966|2540
1622725080000|2021-06-03 12:58:00|3967.5|3967|3968|3967|3968|3967|3967|3966.5|166
1622725100000|2021-06-03 12:58:20|||||||||94
1622725110000|2021-06-03 12:58:30|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|75
1622725120000|2021-06-03 12:58:40||3966||3966||3966||3966|478
1622725130000|2021-06-03 12:58:50|3966.5||3966.5||3966.5||3966.5||94
1622725140000|2021-06-03 12:59:00|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|298
1622725150000|2021-06-03 12:59:10||3965||3965||3965.5||3965|185
1622725160000|2021-06-03 12:59:20|||||||||1089
1622725180000|2021-06-03 12:59:40||3965.5||3965.5||3965.5||3965.5|0
1622725200000|2021-06-03 13:00:00|3967|3966.5|3968|3966.5|3968|3966.5|3967|3966.5|3113
1622725210000|2021-06-03 13:00:10|3966.5|3966|3966.5|3965.5|3967.5|3966|3966.5|3965|2363
1622725220000|2021-06-03 13:00:20|3966|3965|3966|3965|3966|3965|3965.5|3965|398
1622725230000|2021-06-03 13:00:30|3966.5||3966.5||3966.5||3966.5||334
1622725240000|2021-06-03 13:00:40|||||||||22
1622725250000|2021-06-03 13:00:50|||||||||111
1622725260000|2021-06-03 13:01:00|||||||||81
1622725270000|2021-06-03 13:01:10|||||||||20
1622725280000|2021-06-03 13:01:20|3967|3965.5|3967|3966|3967.5|3966|3967|3965.5|585
1622725300000|2021-06-03 13:01:40|||||||||80
1622725310000|2021-06-03 13:01:50|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|68
1622725320000|2021-06-03 13:02:00||3966||3966||3966.5||3966|255
1622725330000|2021-06-03 13:02:10||3966.5||3966.5||3966.5||3966.5|100
1622725340000|2021-06-03 13:02:20|3967|3965|3967.5|3966|3967.5|3966.5|3966.5|3965|2923
1622725350000|2021-06-03 13:02:30|3967|3965.5|3967|3965.5|3967.5|3966.5|3967|3965|269
1622725360000|2021-06-03 13:02:40|||||||||248
1622725370000|2021-06-03 13:02:50||3966||3966.5||3966.5||3966|0
1622725380000|2021-06-03 13:03:00|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|464
1622725390000|2021-06-03 13:03:10|||||||||268
1622725400000|2021-06-03 13:03:20|||||||||47
1622725410000|2021-06-03 13:03:30|||||||||95
1622725420000|2021-06-03 13:03:40||3966||3966.5||3966.5||3966|595
1622725430000|2021-06-03 13:03:50|3968||3968||3968||3968||50
1622725450000|2021-06-03 13:04:10|3968.5|3967|3968.5|3967.5|3969|3967.5|3968.5|3967|100
1622725470000|2021-06-03 13:04:30|3969|3967|3969.5|3967.5|3969.5|3968.5|3968.5|3967|1297
1622725490000|2021-06-03 13:04:50|3969|3967|3969|3967.5|3969|3967.5|3969|3967|817
1622725500000|2021-06-03 13:05:00|3969.5|3968|3969.5|3968.5|3969.5|3968.5|3969.5|3968|0
1622725510000|2021-06-03 13:05:10|3970|3969|3970.5|3969.5|3971|3970|3969.5|3969|2120
1622725520000|2021-06-03 13:05:20|3971|3970|3971|3970|3971|3970|3970.5|3970|183
1622725530000|2021-06-03 13:05:30|3970.5|3969.5|3970|3969|3971|3970|3970|3969|2493
1622725540000|2021-06-03 13:05:40|3969.5|3968|3969.5|3968|3969.5|3969|3969|3967.5|845
1622725550000|2021-06-03 13:05:50|3970|3968.5|3970|3968.5|3970|3968.5|3970|3968.5|0
1622725560000|2021-06-03 13:06:00|3970.5|3969|3970|3969.5|3971|3969.5|3970|3969|1750
1622725570000|2021-06-03 13:06:10|3971||3971||3971||3971||99
1622725580000|2021-06-03 13:06:20|||||||||473
1622725600000|2021-06-03 13:06:40|||||||||180
1622725610000|2021-06-03 13:06:50|||||||||94
1622725620000|2021-06-03 13:07:00|||||||||14
1622725630000|2021-06-03 13:07:10|3969.5|3969|3970|3969.5|3970.5|3969.5|3969.5|3969|2085
1622725650000|2021-06-03 13:07:30||3969||3969||3969||3969|500
1622725680000|2021-06-03 13:08:00|||||||||9
1622725700000|2021-06-03 13:08:20|||||||||422
1622725720000|2021-06-03 13:08:40|3970.5|3969.5|3971|3970|3971|3970|3970|3969.5|1015
1622725730000|2021-06-03 13:08:50||3969.5||3969.5||3969.5||3969.5|335
1622725750000|2021-06-03 13:09:10|||||||||99
1622725760000|2021-06-03 13:09:20|3971.5|3970|3972|3971|3972|3971|3971.5|3970|1616
1622725770000|2021-06-03 13:09:30|||||||||340
1622725780000|2021-06-03 13:09:40|3972.5|3971.5|3973|3971.5|3973|3971.5|3972.5|3971.5|1373
1622725800000|2021-06-03 13:10:00|3972.5|3971|3972.5|3971.5|3972.5|3971.5|3972.5|3971|1047
1622725840000|2021-06-03 13:10:40|3973|3972|3973|3972|3973.5|3972|3973|3972|439
1622725850000|2021-06-03 13:10:50|3973.5|3972.5|3974|3972.5|3974|3972.5|3973|3972.5|630
1622725860000|2021-06-03 13:11:00|3974.5|3974|3975|3974|3975|3974|3974.5|3974|762
1622725870000|2021-06-03 13:11:10|3974.5|3973|3975|3974|3975|3974.5|3974.5|3973|1814
1622725890000|2021-06-03 13:11:30|||||||||260
1622725900000|2021-06-03 13:11:40|3975.5|3974.5|3976|3975.5|3976|3975.5|3975.5|3974.5|2005
1622725910000|2021-06-03 13:11:50|||||||||195
1622725920000|2021-06-03 13:12:00|3977||3976.5||3977||3976.5||100
1622725930000|2021-06-03 13:12:10|||||||||85
1622725940000|2021-06-03 13:12:20|||||||||86
1622725950000|2021-06-03 13:12:30|3976|3975|3975.5|3974|3976|3975.5|3975.5|3974|2245
1622725960000|2021-06-03 13:12:40|3975|3974.5|3975|3974|3975|3974.5|3975|3974|77
1622725970000|2021-06-03 13:12:50|||||||||115
1622725980000|2021-06-03 13:13:00|3975.5||3975.5||3975.5||3975.5||0
1622725990000|2021-06-03 13:13:10|3976|3974.5|3975.5|3974.5|3976|3974.5|3975.5|3974.5|500
1622726000000|2021-06-03 13:13:20|3976|3975|3976.5|3975|3976.5|3975|3976|3975|797
1622726020000|2021-06-03 13:13:40|3977|3975.5|3977|3975.5|3977|3975.5|3976.5|3975.5|341
1622726030000|2021-06-03 13:13:50|3977.5|3976|3977.5|3976|3977.5|3976|3977.5|3976|1667
1622726040000|2021-06-03 13:14:00|3978|3976.5|3976.5|3975.5|3978|3976.5|3976|3975.5|2973
1622726050000|2021-06-03 13:14:10|||||||||385
1622726060000|2021-06-03 13:14:20||3975||3975||3976||3975|515
1622726070000|2021-06-03 13:14:30||3976||3975||3976||3975|117
1622726100000|2021-06-03 13:15:00|3976|3974.5|3976|3974|3976|3974.5|3976|3974|210
1622726110000|2021-06-03 13:15:10|3975.5||3975.5||3976||3975.5||844
1622726120000|2021-06-03 13:15:20|3976|3974.5|3976.5|3974.5|3976.5|3974.5|3975.5|3974|815
1622726140000|2021-06-03 13:15:40||3975||3974.5||3975||3974.5|434
1622726170000|2021-06-03 13:16:10||3975||3975||3975||3975|1743
1622726190000|2021-06-03 13:16:30|3977|3975.5|3977|3975.5|3977|3975.5|3977|3975.5|28
1622726210000|2021-06-03 13:16:50|||||||||88
1622726220000|2021-06-03 13:17:00||3975||3975||3975.5||3975|1022
1622726240000|2021-06-03 13:17:20|3976.5|3974.5|3976.5|3974.5|3976.5|3975|3976.5|3974.5|271
1622726260000|2021-06-03 13:17:40|3977|3975|3976|3975|3977|3975.5|3976|3975|1383
1622726270000|2021-06-03 13:17:50|||||||||77
1622726280000|2021-06-03 13:18:00|3977||3976.5||3977||3976||1810
1622726290000|2021-06-03 13:18:10|||||||||82
1622726300000|2021-06-03 13:18:20|||||||||82
1622726320000|2021-06-03 13:18:40|||||||||93
1622726330000|2021-06-03 13:18:50|||||||||4
1622726340000|2021-06-03 13:19:00|3977|3975.5|3977|3975.5|3977|3975.5|3977|3975.5|171
1622726350000|2021-06-03 13:19:10|||||||||138
1622726360000|2021-06-03 13:19:20|||||||||60
1622726370000|2021-06-03 13:19:30|3977.5|3976|3977.5|3976.5|3977.5|3976.5|3977.5|3976|997
1622726390000|2021-06-03 13:19:50|||||||||82
1622726400000|2021-06-03 13:20:00|3978||3978||3978||3978||552
1622726410000|2021-06-03 13:20:10|||||||||84
1622726420000|2021-06-03 13:20:20|3978.5|3977|3978.5|3977|3978.5|3977|3978|3977|647
1622726440000|2021-06-03 13:20:40|||||||||35
1622726450000|2021-06-03 13:20:50|||||||||50
1622726460000|2021-06-03 13:21:00|3979|3977.5|3979|3977.5|3979|3977.5|3979|3977.5|497
1622726480000|2021-06-03 13:21:20|||||||||83
1622726490000|2021-06-03 13:21:30|3978.5|3977|3978|3977|3979|3978.5|3977.5|3977|1991
1622726500000|2021-06-03 13:21:40|3978.5||3978.5||3978.5||3978.5||473
1622726510000|2021-06-03 13:21:50|3979|3977.5|3979|3977.5|3979|3977.5|3979|3977.5|0
1622726540000|2021-06-03 13:22:20|3978.5||3978.5||3978.5||3978.5||100
1622726560000|2021-06-03 13:22:40|||||||||25
1622726570000|2021-06-03 13:22:50|3979|3978|3980|3978|3980|3978|3979|3978|1427
1622726590000|2021-06-03 13:23:10|||||||||205
1622726600000|2021-06-03 13:23:20|3979.5||3979||3979.5||3979||1737
1622726610000|2021-06-03 13:23:30||3978.5||3978.5||3978.5||3978.5|48
1622726620000|2021-06-03 13:23:40||3978||3978||3978||3978|1451
1622726630000|2021-06-03 13:23:50|3978.5|3978.5|3979|3978.5|3980|3978.5|3978.5|3978.5|2656
1622726640000|2021-06-03 13:24:00|3980||3980||3980||3980||1092
1622726650000|2021-06-03 13:24:10|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979.5|3978|2046
1622726660000|2021-06-03 13:24:20|3979|3978|3979|3978|3979|3978|3979|3978|755
1622726690000|2021-06-03 13:24:50|||||||||45
1622726700000|2021-06-03 13:25:00|3979.5|3978.5|3980|3978.5|3980|3978.5|3979|3978.5|832
1622726710000|2021-06-03 13:25:10|3979.5|3979|3979.5|3979|3980|3979|3979.5|3978.5|4815
1622726720000|2021-06-03 13:25:20|3980|3979.5|3979.5|3978.5|3980|3979.5|3979.5|3978.5|1946
1622726730000|2021-06-03 13:25:30|3980||3979.5||3980||3979.5||587
1622726740000|2021-06-03 13:25:40|3979|3978|3978.5|3978|3979|3978.5|3978.5|3978|1518
1622726750000|2021-06-03 13:25:50|3979|3977.5|3979|3978|3979.5|3978|3978.5|3977.5|1970
1622726760000|2021-06-03 13:26:00|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|0
1622726770000|2021-06-03 13:26:10|3979|3978|3978.5|3977|3979|3978|3978.5|3977|517
1622726780000|2021-06-03 13:26:20|3978|3977.5|3978|3977|3978|3977.5|3978|3977|219
1622726790000|2021-06-03 13:26:30|3978.5|3978|3978.5|3976.5|3978.5|3978|3978|3976.5|1852
1622726810000|2021-06-03 13:26:50|3978|3977|3978|3977|3978|3977|3977.5|3976.5|192
1622726820000|2021-06-03 13:27:00|||||||||87
1622726830000|2021-06-03 13:27:10|3978.5|3977.5|3978|3977|3978.5|3978|3978|3977|2317
1622726840000|2021-06-03 13:27:20|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|1039
1622726850000|2021-06-03 13:27:30|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|918
1622726880000|2021-06-03 13:28:00|3980.5|3979.5|3981|3980.5|3981|3980.5|3980|3979.5|31427
1622726890000|2021-06-03 13:28:10|3981.5|3981|3982.5|3981.5|3983|3981.5|3981.5|3980.5|4635
1622726900000|2021-06-03 13:28:20|3983||3983||3983||3983||68
1622726910000|2021-06-03 13:28:30|3982.5|3981|3982.5|3981.5|3983|3981.5|3982.5|3981|615
1622726920000|2021-06-03 13:28:40|3983||3983||3983||3983||95
1622726930000|2021-06-03 13:28:50|||||||||25
1622726940000|2021-06-03 13:29:00|3982.5|3981|3981.5|3980.5|3982.5|3981.5|3981.5|3980.5|1594
1622726950000|2021-06-03 13:29:10|3982||3982||3982||3982||0
1622726960000|2021-06-03 13:29:20|||||||||260
1622726970000|2021-06-03 13:29:30|3981.5|3980|3981|3979.5|3981.5|3980.5|3981|3979.5|2046
1622726980000|2021-06-03 13:29:40|3980.5|3979|3980|3979.5|3980.5|3979.5|3980|3979|603
1622726990000|2021-06-03 13:29:50|3980.5|3979|3980.5|3979.5|3980.5|3979.5|3980|3979|1257
1622727000000|2021-06-03 13:30:00|3981|3980|3981.5|3980|3983|3981.5|3981|3979.5|5831
1622727010000|2021-06-03 13:30:10|3981|3981|3981.5|3980|3981.5|3981|3980|3979|3751
1622727020000|2021-06-03 13:30:20|3980|3979.5|3983|3982|3983|3982|3980|3979.5|3499
1622727030000|2021-06-03 13:30:30|3983.5|3982.5|3983.5|3982|3983.5|3982.5|3983.5|3982|855
1622727040000|2021-06-03 13:30:40|3983|3982.5|3983.5|3982|3983.5|3982.5|3983|3982|372
1622727050000|2021-06-03 13:30:50||3982.5||3982.5||3982.5||3982|234
1622727060000|2021-06-03 13:31:00|3984|3983|3984.5|3984|3984.5|3984|3984|3983|4089
1622727070000|2021-06-03 13:31:10|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984|818
1622727080000|2021-06-03 13:31:20|3984.5|3984|3981|3979.5|3984.5|3984|3980|3979.5|2804
1622727090000|2021-06-03 13:31:30|3980.5|3978.5|3979|3978|3980.5|3979|3979|3978|1016
1622727100000|2021-06-03 13:31:40|3979.5|3978.5|3979.5|3978.5|3979.5|3979|3979.5|3978|497
1622727110000|2021-06-03 13:31:50|3979|3978|3978|3977.5|3979|3978.5|3978|3977|1110
1622727120000|2021-06-03 13:32:00|3978.5|3978|3979|3978|3979|3978|3978.5|3978|456
1622727130000|2021-06-03 13:32:10|3978.5|3977.5|3978.5|3977|3978.5|3977.5|3977.5|3977|1734
1622727140000|2021-06-03 13:32:20|3978|3976.5|3974.5|3973.5|3978|3976.5|3974.5|3973|3045
1622727150000|2021-06-03 13:32:30|3974|3973|3973|3971.5|3974|3973|3972.5|3970|885
1622727160000|2021-06-03 13:32:40|3972.5||3973.5||3973.5||3972.5||683
1622727170000|2021-06-03 13:32:50|3973|3972|3974.5|3972.5|3974.5|3973|3973|3971.5|6030
1622727180000|2021-06-03 13:33:00|3975|3973|3975|3974.5|3975|3974.5|3975|3973|176
1622727190000|2021-06-03 13:33:10|3975.5|3974|3972.5|3972|3975.5|3974.5|3972.5|3970.5|1559
1622727200000|2021-06-03 13:33:20|3973|3972.5|3973.5|3973|3973.5|3973|3973|3971|2525
1622727210000|2021-06-03 13:33:30|3974|3973.5|3974|3973|3974.5|3973.5|3973|3972.5|1250
1622727220000|2021-06-03 13:33:40|3973.5|3972.5|3973.5|3972.5|3974|3973|3973|3972.5|833
1622727230000|2021-06-03 13:33:50|3974|3973|3974.5|3973.5|3974.5|3973.5|3974|3973|631
1622727240000|2021-06-03 13:34:00|3975|3973|3975|3974.5|3975|3974.5|3975|3973|780
1622727250000|2021-06-03 13:34:10|3975.5|3974|3977.5|3976.5|3978.5|3976.5|3975.5|3974|3219
1622727260000|2021-06-03 13:34:20|3978|3977|3978.5|3977|3979|3978|3977|3976.5|1655
1622727270000|2021-06-03 13:34:30|3979|3977.5|3979|3977.5|3979|3978|3979|3977.5|989
1622727280000|2021-06-03 13:34:40|3979.5|3978.5|3981.5|3981|3981.5|3981|3979.5|3978.5|966
1622727290000|2021-06-03 13:34:50|3982|3981.5|3983.5|3982.5|3983.5|3983|3982|3981.5|1208
1622727300000|2021-06-03 13:35:00|3984|3983|3984|3983|3984.5|3983.5|3983.5|3982.5|747
1622727310000|2021-06-03 13:35:10|3983.5|3982.5|3983|3982|3983.5|3983|3982.5|3982|954
1622727320000|2021-06-03 13:35:20|3981.5|3981.5|3982|3981|3982.5|3981.5|3981.5|3980.5|1443
1622727330000|2021-06-03 13:35:30|3982.5|3981.5|3982.5|3981.5|3983|3981.5|3982.5|3981|1100
1622727340000|2021-06-03 13:35:40|3983||3982.5||3983||3982.5||455
1622727360000|2021-06-03 13:36:00||3981||3981||3981||3981|372
1622727370000|2021-06-03 13:36:10|3982|3981.5|3981.5|3980.5|3982|3981.5|3981.5|3980|678
1622727380000|2021-06-03 13:36:20|3982|3981|3984|3982.5|3984|3982.5|3982|3981|3640
1622727390000|2021-06-03 13:36:30|3984.5|3983|3984|3982.5|3984.5|3983|3983.5|3982|992
1622727400000|2021-06-03 13:36:40|3984.5||3984||3984.5||3984||537
1622727410000|2021-06-03 13:36:50|3983.5|3982|3983.5|3982.5|3983.5|3982.5|3983.5|3981.5|1235
1622727420000|2021-06-03 13:37:00|3984|3983|3985|3984|3985|3984|3983.5|3983|1556
1622727430000|2021-06-03 13:37:10|3984|3983.5|3985|3983.5|3985|3984|3984|3983.5|2990
1622727440000|2021-06-03 13:37:20|3984.5|3983|3984.5|3983|3984.5|3983|3984.5|3983|963
1622727450000|2021-06-03 13:37:30|3984||3984||3984||3984||0
1622727460000|2021-06-03 13:37:40|3983.5|3982.5|3982.5|3981.5|3984|3983|3982.5|3981.5|1029
1622727470000|2021-06-03 13:37:50|3982|3981|3981|3980|3982.5|3981|3981|3980|394
1622727480000|2021-06-03 13:38:00|3980.5|3980.5|3980.5|3979.5|3980.5|3980.5|3980.5|3979.5|925
1622727490000|2021-06-03 13:38:10||3980||3980||3980||3980|85
1622727500000|2021-06-03 13:38:20|3979.5|3979.5|3979.5|3978.5|3980|3979.5|3979.5|3978.5|589
1622727510000|2021-06-03 13:38:30|3980|3978|3979.5|3977.5|3980|3978|3979.5|3977.5|1700
1622727520000|2021-06-03 13:38:40|3980|3978|3979.5|3977.5|3980|3978.5|3979.5|3977.5|404
1622727530000|2021-06-03 13:38:50||3978||3978.5||3978.5||3978|472
1622727540000|2021-06-03 13:39:00|3980|3979.5|3981.5|3980.5|3981.5|3981|3980|3979.5|4174
1622727550000|2021-06-03 13:39:10|3982.5|3981|3981.5|3980|3982.5|3981|3981.5|3980|1959
1622727560000|2021-06-03 13:39:20|3982|3980.5|3981.5|3981|3982.5|3981|3981.5|3980.5|539
1622727580000|2021-06-03 13:39:40|3981|3980.5|3981|3979.5|3981|3980.5|3981|3979.5|1233
1622727590000|2021-06-03 13:39:50||3980||3979.5||3980||3979.5|24
1622727600000|2021-06-03 13:40:00|3981.5|3980|3982.5|3981.5|3983|3982|3981.5|3979.5|5983
1622727610000|2021-06-03 13:40:10|3983|3982|3985|3984|3985|3984|3983|3982|3527
1622727620000|2021-06-03 13:40:20|3984.5|3983.5|3985|3983.5|3985|3983.5|3984.5|3983.5|2135
1622727630000|2021-06-03 13:40:30|||||||||1577
1622727640000|2021-06-03 13:40:40|3985.5|3984|3986.5|3985|3986.5|3985|3985.5|3984|4334
1622727650000|2021-06-03 13:40:50|3987|3985.5|3986.5|3986|3988|3986.5|3986.5|3985.5|2158
1622727660000|2021-06-03 13:41:00|3986|3985.5|3986|3985|3986.5|3985.5|3986|3985|1371
1622727670000|2021-06-03 13:41:10|3985.5|3984.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983|814
1622727680000|2021-06-03 13:41:20|3985|3984|3984.5|3984|3985|3984|3984.5|3984|262
1622727690000|2021-06-03 13:41:30|3985|3984.5|3986.5|3985|3986.5|3985.5|3985|3984|2184
1622727700000|2021-06-03 13:41:40|3986|3984.5|3986|3984.5|3986|3984.5|3986|3984.5|630
1622727710000|2021-06-03 13:41:50|3985|3985|3986|3985|3986|3985|3985|3984.5|1000
1622727720000|2021-06-03 13:42:00|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|464
1622727730000|2021-06-03 13:42:10|3986|3985|3986|3984.5|3986|3985|3986|3984.5|455
1622727740000|2021-06-03 13:42:20|||||||||335
1622727750000|2021-06-03 13:42:30|||||||||173
1622727760000|2021-06-03 13:42:40|3985.5||3986||3986||3985.5||624
1622727770000|2021-06-03 13:42:50||3985||3985||3985||3985|0
1622727780000|2021-06-03 13:43:00|3986.5|3984.5|3986|3984.5|3986.5|3984.5|3986|3984.5|295
1622727810000|2021-06-03 13:43:30|||||||||164
1622727820000|2021-06-03 13:43:40|||||||||666
1622727830000|2021-06-03 13:43:50|||||||||865
1622727840000|2021-06-03 13:44:00|3985.5|3984|3984.5|3983.5|3985.5|3984.5|3983.5|3983|2927
1622727850000|2021-06-03 13:44:10|3984|3982.5|3984|3982.5|3984|3983.5|3983.5|3982.5|614
1622727860000|2021-06-03 13:44:20|||||||||113
1622727870000|2021-06-03 13:44:30|3983.5|3983|3984|3983|3984|3983.5|3983|3982.5|598
1622727880000|2021-06-03 13:44:40|3983.5|3982.5|3983|3982.5|3983.5|3983|3983|3982.5|1175
1622727890000|2021-06-03 13:44:50|3983.5|3981.5|3983|3982.5|3983.5|3982.5|3982.5|3981.5|2933
1622727900000|2021-06-03 13:45:00|3983.5|3981.5|3983|3982|3983.5|3982|3982.5|3981.5|5711
1622727910000|2021-06-03 13:45:10|3982.5|3981.5|3983|3981.5|3983|3981.5|3982.5|3981.5|428
1622727920000|2021-06-03 13:45:20|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|113
1622727930000|2021-06-03 13:45:30|3983.5|3983|3985.5|3984.5|3985.5|3984.5|3983|3983|6852
1622727940000|2021-06-03 13:45:40|3986|3985|3986|3985.5|3986|3985.5|3986|3985|189
1622727950000|2021-06-03 13:45:50|3986.5|3986|3986.5|3986|3986.5|3986|3986.5|3985.5|1355
1622727960000|2021-06-03 13:46:00|3985|3985.5|3985|3984.5|3986|3986|3985|3984.5|9978
1622727970000|2021-06-03 13:46:10|3985.5||3985||3985.5||3985||1623
1622727980000|2021-06-03 13:46:20|||||||||584
1622727990000|2021-06-03 13:46:30|3984.5|3984|3986|3984.5|3986|3984.5|3983.5|3982|7203
1622728000000|2021-06-03 13:46:40|3985|3985|3987.5|3986.5|3988|3986.5|3985|3984.5|10143
1622728010000|2021-06-03 13:46:50|3988|3987|3987|3985.5|3988|3987|3986.5|3984.5|6011
1622728020000|2021-06-03 13:47:00|3987.5|3986|3988.5|3987|3989|3987.5|3987.5|3986|3506
1622728030000|2021-06-03 13:47:10|3989|3987.5|3989|3987.5|3989|3987.5|3989|3987.5|1019
1622728040000|2021-06-03 13:47:20|3988.5|3987|3989|3987.5|3989|3988|3987.5|3987|2513
1622728050000|2021-06-03 13:47:30|3988.5|3988|3989.5|3988|3989.5|3988|3988.5|3987.5|4697
1622728060000|2021-06-03 13:47:40|||||||||390
1622728070000|2021-06-03 13:47:50|3989|3987.5|3989|3988|3989|3988|3989|3987.5|858
1622728080000|2021-06-03 13:48:00||3987.5||3988||3988||3987.5|512
1622728090000|2021-06-03 13:48:10|||||||||116
1622728100000|2021-06-03 13:48:20|3989.5|3988.5|3990|3988.5|3990|3988.5|3989.5|3988|957
1622728110000|2021-06-03 13:48:30|3989.5|3988|3990|3989|3990|3989|3988|3987|5769
1622728120000|2021-06-03 13:48:40|3989.5|3989.5|3989.5|3988.5|3989.5|3989.5|3989.5|3988.5|2970
1622728130000|2021-06-03 13:48:50|||||||||222
1622728140000|2021-06-03 13:49:00|||||||||83
1622728150000|2021-06-03 13:49:10|3989|3988|3989.5|3988|3989.5|3988.5|3989|3988|1342
1622728160000|2021-06-03 13:49:20|3990|3988.5|3990|3988|3990|3988.5|3990|3988|2505
1622728180000|2021-06-03 13:49:40|||||||||240
1622728190000|2021-06-03 13:49:50||3988.5||3988||3988.5||3988|0
1622728200000|2021-06-03 13:50:00||3988.5||3988||3988.5||3988|20
1622728220000|2021-06-03 13:50:20||3988.5||3988||3988.5||3988|0
1622728230000|2021-06-03 13:50:30|3989.5|3988.5|3989.5|3988|3989.5|3988.5|3989.5|3988|869
1622728240000|2021-06-03 13:50:40|||||||||125
1622728250000|2021-06-03 13:50:50|3990|3988.5|3990|3988.5|3990|3988.5|3990|3988.5|786
1622728260000|2021-06-03 13:51:00||3989||3989||3989||3989|232
1622728280000|2021-06-03 13:51:20|||||||||1846
1622728290000|2021-06-03 13:51:30||3989.5||3989||3989.5||3989|1037
1622728300000|2021-06-03 13:51:40|3989.5|3989.5|3989.5|3989|3989.5|3989.5|3989.5|3989|2052
1622728310000|2021-06-03 13:51:50|||||||||372
1622728320000|2021-06-03 13:52:00|3990||3990||3990||3990||509
1622728330000|2021-06-03 13:52:10|||||||||388
1622728340000|2021-06-03 13:52:20|||||||||1824
1622728350000|2021-06-03 13:52:30|||||||||544
1622728360000|2021-06-03 13:52:40|3990.5|3990|3991.5|3990.5|3991.5|3990.5|3990.5|3990|8406
1622728370000|2021-06-03 13:52:50|3992||3992||3992||3991.5||192
1622728380000|2021-06-03 13:53:00|3992.5|3991|3993|3991.5|3993|3991.5|3992.5|3991|915
1622728390000|2021-06-03 13:53:10|||||||||5
1622728400000|2021-06-03 13:53:20|3992|3992|3993.5|3992|3993.5|3992|3992|3992|905
1622728410000|2021-06-03 13:53:30|3994|3992.5|3994.5|3993|3995|3993|3994|3992.5|1112
1622728420000|2021-06-03 13:53:40|3995||3994.5||3995||3994.5||95
1622728430000|2021-06-03 13:53:50|3995||3995||3995||3994||71
1622728440000|2021-06-03 13:54:00|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|169
1622728450000|2021-06-03 13:54:10|3995||3995||3995||3995||7
1622728470000|2021-06-03 13:54:30|3994||3994.5||3995||3994||12
1622728480000|2021-06-03 13:54:40||3994||3994||3994||3993.5|1409
1622728490000|2021-06-03 13:54:50|||||||||94
1622728500000|2021-06-03 13:55:00|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|2945
1622728510000|2021-06-03 13:55:10|||||||||495
1622728520000|2021-06-03 13:55:20|3995|3994|3995|3994.5|3995|3994.5|3994.5|3994|3342
1622728530000|2021-06-03 13:55:30|3995.5||3996||3996||3995.5||21697
1622728540000|2021-06-03 13:55:40|3996.5|3995|3997|3996.5|3997|3996.5|3996.5|3995|3373
1622728550000|2021-06-03 13:55:50|3997.5|3997|3998|3997.5|3998|3997.5|3997.5|3997|660
1622728560000|2021-06-03 13:56:00|3998.5||3999||3999||3998.5||5289
1622728580000|2021-06-03 13:56:20|3998.5|3998|3998.5|3998|3998.5|3998|3998.5|3998|2
1622728590000|2021-06-03 13:56:30|3999|3998.5|3999|3998.5|3999|3998.5|3999|3998.5|1850
1622728600000|2021-06-03 13:56:40|3998.5|3998|3999|3998.5|3999|3998.5|3998.5|3998|2520
1622728610000|2021-06-03 13:56:50|3998.5|3998|3999|3998|3999|3998.5|3998.5|3998|1505
1622728620000|2021-06-03 13:57:00|3999.5|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|771
1622728630000|2021-06-03 13:57:10|3999||3999.5||3999.5||3999||4
1622728640000|2021-06-03 13:57:20|||||||||1112
1622728650000|2021-06-03 13:57:30|3999|3998|3999.5|3998.5|3999.5|3999|3999|3998|4165
1622728660000|2021-06-03 13:57:40|4000||3999.5||4000||3999.5||1264
1622728670000|2021-06-03 13:57:50|4000|3999|4000|3999|4000|3999.5|3999.5|3999|1257
1622728680000|2021-06-03 13:58:00|3999.5|3999.5|4000|3999|4000|3999.5|3999.5|3999|179
1622728690000|2021-06-03 13:58:10|||||||||2158
1622728700000|2021-06-03 13:58:20|||||||||134
1622728710000|2021-06-03 13:58:30|||||||||53
1622728720000|2021-06-03 13:58:40|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999|3998.5|7856
1622728730000|2021-06-03 13:58:50|4000|3999|4000|3998.5|4000|3999.5|3999.5|3998.5|2895
1622728740000|2021-06-03 13:59:00|3999.5|3999.5|3999.5|3998.5|4000|3999.5|3999|3998.5|2423
1622728750000|2021-06-03 13:59:10|3999||3999.5||3999.5||3999||75
1622728760000|2021-06-03 13:59:20||3998||3998.5||3998.5||3998|1196
1622728780000|2021-06-03 13:59:40|3999|3998|3999|3998.5|3999|3998.5|3998.5|3998|2053
1622728790000|2021-06-03 13:59:50|3998.5|3998|3999|3998.5|3999|3998.5|3998.5|3998|1816
1622728800000|2021-06-03 14:00:00|3998.5|3998|3999|3998|3999|3998.5|3998.5|3998|1387
1622728810000|2021-06-03 14:00:10|3998|3997.5|3999|3998|3999.5|3998|3998|3997.5|2725
1622728820000|2021-06-03 14:00:20|3999.5|3998.5|3999.5|3998.5|4000|3999|3999|3998.5|2514
1622728830000|2021-06-03 14:00:30|4000|3999|4000|3999|4000|3999|4000|3999|442
1622728840000|2021-06-03 14:00:40||3999.5||3998.5||3999.5||3998.5|10194
1622728850000|2021-06-03 14:00:50|3999|3998|4000|3998.5|4000|3999|3999|3998|1818
1622728860000|2021-06-03 14:01:00||3999||3999||3999.5||3999|13905
1622728870000|2021-06-03 14:01:10|4000.5|4000|4000.5|4000|4002|4000.5|4000|3999.5|50394
1622728880000|2021-06-03 14:01:20|4001|3999.5|4000.5|3998.5|4001.5|4000|4000|3998.5|15556
1622728890000|2021-06-03 14:01:30|4001|4000|4002|4000.5|4002|4000.5|4000|3998.5|4076
1622728900000|2021-06-03 14:01:40|4001.5||4001.5||4002.5||4001.5||483
1622728910000|2021-06-03 14:01:50|4001|4000|4001.5|4000.5|4002|4000.5|4001|4000|1195
1622728920000|2021-06-03 14:02:00|4002|4001|4003|4002|4003|4002|4002|4001|841
1622728930000|2021-06-03 14:02:10|4002.5|4002.5|4005|4003.5|4005|4003.5|4002.5|4001.5|12539
1622728940000|2021-06-03 14:02:20|4004.5||4004.5||4004.5||4004.5||4098
1622728950000|2021-06-03 14:02:30|4004|4003|4003.5|4003|4004|4003|4003.5|4003|707
1622728960000|2021-06-03 14:02:40|4004||4004||4004||4004||339
1622728970000|2021-06-03 14:02:50|4003|4002.5|4004.5|4003|4004.5|4003|4003|4002|1903
1622728980000|2021-06-03 14:03:00|4005|4003.5|4004.5|4003.5|4005|4004.5|4004.5|4003|307
1622728990000|2021-06-03 14:03:10|4003.5|4003|4004|4003.5|4004.5|4003.5|4003.5|4003|1279
1622729000000|2021-06-03 14:03:20|4004.5||4004.5||4004.5||4004.5||246
1622729010000|2021-06-03 14:03:30|4003.5|4003|4004.5|4003|4004.5|4003|4003.5|4003|575
1622729020000|2021-06-03 14:03:40|4004||4004||4004||4004||531
1622729030000|2021-06-03 14:03:50|4003.5|4002.5|4004|4003|4004|4003|4003.5|4002.5|1200
1622729040000|2021-06-03 14:04:00||4002.5||4002.5||4003||4002.5|1505
1622729050000|2021-06-03 14:04:10|4004.5|4003|4005|4004|4005|4004|4004|4003|3388
1622729060000|2021-06-03 14:04:20|4006||4005||4006||4005||253
1622729070000|2021-06-03 14:04:30|4006||4005||4006||4005||169
1622729090000|2021-06-03 14:04:50|4005.5|4005|4005|4004|4005.5|4005|4005|4004|518
1622729100000|2021-06-03 14:05:00|4005.5|4004.5|4006|4005|4006|4005|4005|4004.5|3876
1622729110000|2021-06-03 14:05:10|4005.5|4004|4006|4004.5|4006|4005.5|4005.5|4004|5201
1622729120000|2021-06-03 14:05:20|||||||||104
1622729130000|2021-06-03 14:05:30||4004||4004||4004.5||4004|264
1622729140000|2021-06-03 14:05:40|4005.5|4004.5|4005.5|4004.5|4006|4004.5|4005|4004.5|511
1622729150000|2021-06-03 14:05:50|4006|4005|4006|4005.5|4006|4005.5|4005.5|4005|975
1622729160000|2021-06-03 14:06:00|4006.5|4006|4007.5|4006|4007.5|4006|4006.5|4006|2332
1622729170000|2021-06-03 14:06:10|4007||4007||4007.5||4006.5||3733
1622729180000|2021-06-03 14:06:20||4005.5||4005.5||4006||4005.5|5210
1622729190000|2021-06-03 14:06:30|4006||4006||4007||4006||243
1622729200000|2021-06-03 14:06:40|4007|4006|4007|4005.5|4007|4006|4006|4005.5|1221
1622729210000|2021-06-03 14:06:50|||||||||53
1622729220000|2021-06-03 14:07:00|4007.5|4006|4008|4006.5|4008|4006.5|4007|4006|3446
1622729230000|2021-06-03 14:07:10|4009|4007|4009|4008|4009|4008|4008|4007|2551
1622729240000|2021-06-03 14:07:20|||||||||91
1622729250000|2021-06-03 14:07:30|||||||||692
1622729260000|2021-06-03 14:07:40|||||||||431
1622729270000|2021-06-03 14:07:50|4008.5|4007.5|4008.5|4007.5|4009|4008|4008.5|4007|3771
1622729280000|2021-06-03 14:08:00||4007||4007||4007||4007|327
1622729290000|2021-06-03 14:08:10|4008||4008||4008.5||4008||1288
1622729330000|2021-06-03 14:08:50|4008.5|4006.5|4007|4006|4008.5|4007|4007|4006|6369
1622729340000|2021-06-03 14:09:00|4007.5|4006.5|4007.5|4006.5|4008|4007|4007|4006.5|2907
1622729350000|2021-06-03 14:09:10|4007|4007|4008|4007|4008|4007|4007|4007|655
1622729360000|2021-06-03 14:09:20|4007.5|4007.5|4007.5|4006.5|4007.5|4007.5|4007.5|4006.5|1980
1622729370000|2021-06-03 14:09:30||4007||4006||4007||4006|454
1622729380000|2021-06-03 14:09:40|||||||||143
1622729390000|2021-06-03 14:09:50|4007||4007||4007||4007||182
1622729400000|2021-06-03 14:10:00|4006.5|4005.5|4007.5|4005.5|4007.5|4005.5|4006.5|4005.5|1271
1622729410000|2021-06-03 14:10:10|4007|4006|4007|4005.5|4007|4006|4007|4005.5|520
1622729420000|2021-06-03 14:10:20|4007.5|4006|4007.5|4006|4007.5|4006|4007.5|4006|856
1622729430000|2021-06-03 14:10:30|||||||||108
1622729440000|2021-06-03 14:10:40|||||||||84
1622729450000|2021-06-03 14:10:50|||||||||300
1622729470000|2021-06-03 14:11:10|4007||4007||4007||4007||0
1622729480000|2021-06-03 14:11:20|||||||||4
1622729490000|2021-06-03 14:11:30|4007.5|4006.5|4007|4006|4007.5|4006.5|4007|4006|3749
1622729500000|2021-06-03 14:11:40|4007.5||4007.5||4007.5||4007||423
1622729510000|2021-06-03 14:11:50|4005|4004.5|4005|4004.5|4006|4004.5|4005|4004.5|7942
1622729520000|2021-06-03 14:12:00|4006|4004|4005|4004|4006|4004|4004.5|4004|4726
1622729530000|2021-06-03 14:12:10|||||||||1397
1622729540000|2021-06-03 14:12:20|||||||||515
1622729550000|2021-06-03 14:12:30|||||||||1490
1622729560000|2021-06-03 14:12:40|||||||||1312
1622729570000|2021-06-03 14:12:50|4006||4005||4006||4005||3006
1622729580000|2021-06-03 14:13:00|4005.5|4004.5|4005|4004.5|4005.5|4004.5|4005|4004.5|5410
1622729590000|2021-06-03 14:13:10|||||||||1740
1622729600000|2021-06-03 14:13:20|||||||||1180
1622729610000|2021-06-03 14:13:30|||||||||120
1622729630000|2021-06-03 14:13:50|||||||||1405
1622729640000|2021-06-03 14:14:00|4004.5|4004|4005|4004.5|4005|4004.5|4004.5|4004|2328
1622729650000|2021-06-03 14:14:10|4004.5|4004|4004.5|4004|4004.5|4004|4004|4003|2526
1622729660000|2021-06-03 14:14:20|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|689
1622729670000|2021-06-03 14:14:30|4004.5|4003.5|4005|4003.5|4005|4003.5|4004|4003.5|4777
1622729680000|2021-06-03 14:14:40|4003.5|4004|4004.5|4003.5|4005|4004|4003.5|4003|3859
1622729700000|2021-06-03 14:15:00|4003.5|4003|4003.5|4003|4004.5|4003|4003.5|4002.5|11276
1622729710000|2021-06-03 14:15:10|4004|4002.5|4003.5|4003|4004|4003|4003.5|4002.5|2517
1622729720000|2021-06-03 14:15:20|4003|4002.5|4003|4002.5|4003|4002.5|4003|4002.5|1783
1622729730000|2021-06-03 14:15:30|4003.5|4003|4003.5|4002.5|4003.5|4003|4003.5|4002.5|69
1622729740000|2021-06-03 14:15:40|4003||4003||4003||4003||580
1622729750000|2021-06-03 14:15:50|||||||||760
1622729760000|2021-06-03 14:16:00|||||||||98
1622729770000|2021-06-03 14:16:10|||||||||175
1622729780000|2021-06-03 14:16:20|||||||||340
1622729790000|2021-06-03 14:16:30|4003.5|4003|4003.5|4003|4003.5|4003|4003.5|4003|952
1622729800000|2021-06-03 14:16:40|4004||4003.5||4004||4003.5||3127
1622729810000|2021-06-03 14:16:50|||||||||590
1622729820000|2021-06-03 14:17:00|4003|4002.5|4002.5|4002|4003.5|4003|4002.5|4001.5|5456
1622729830000|2021-06-03 14:17:10|4002|4001.5|4002|4001.5|4002|4001.5|4002|4001|899
1622729840000|2021-06-03 14:17:20|||||||||143
1622729850000|2021-06-03 14:17:30||4001||4001||4001||4001|1229
1622729860000|2021-06-03 14:17:40|4001.5|4001.5|4002.5|4001|4003|4001.5|4001.5|4001|2599
1622729870000|2021-06-03 14:17:50|||||||||109
1622729880000|2021-06-03 14:18:00|4002|4000.5|4001.5|4000.5|4002.5|4001|4001|4000|3075
1622729890000|2021-06-03 14:18:10|4001|4001|4001|3999.5|4002.5|4001|4001|3999.5|1750
1622729900000|2021-06-03 14:18:20|4000.5|3999|4000|3999|4000.5|3999|4000|3999|817
1622729910000|2021-06-03 14:18:30|3999.5||3999.5||3999.5||3999.5||0
1622729920000|2021-06-03 14:18:40|4000|3998.5|4000|3998.5|4000|3998.5|3999|3998|758
1622729930000|2021-06-03 14:18:50|3999.5||3999.5||3999.5||3999.5||150
1622729940000|2021-06-03 14:19:00|4000||4000||4000||4000||0
1622729950000|2021-06-03 14:19:10|4000.5|3999|4000|3999.5|4001|3999.5|4000|3999|5241
1622729960000|2021-06-03 14:19:20|4000.5|4000|4000.5|3999.5|4000.5|4000|4000.5|3999|1803
1622729970000|2021-06-03 14:19:30|4000|3999|4000|3998.5|4000|3999|4000|3998.5|1237
1622729990000|2021-06-03 14:19:50|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3998.5|250
1622730000000|2021-06-03 14:20:00|4000|3998.5|4000|3999|4000.5|3999|4000|3998.5|727
1622730010000|2021-06-03 14:20:10|3999.5|3998.5|3999.5|3998.5|3999.5|3999|3999.5|3998.5|576
1622730030000|2021-06-03 14:20:30|4000|3999.5|4000|3999.5|4000|3999.5|4000|3999.5|1157
1622730040000|2021-06-03 14:20:40|4001|4000|4000.5|3999.5|4001|4000|4000.5|3999.5|485
1622730050000|2021-06-03 14:20:50|4000|3998.5|3999.5|3998.5|4000|3998.5|3999.5|3998|2951
1622730060000|2021-06-03 14:21:00|4000|3998|3999|3998|4000|3998.5|3999|3998|1424
1622730070000|2021-06-03 14:21:10|||||||||117
1622730080000|2021-06-03 14:21:20|||||||||99
1622730090000|2021-06-03 14:21:30|||||||||113
1622730100000|2021-06-03 14:21:40||3998.5||3998.5||3998.5||3998.5|20
1622730110000|2021-06-03 14:21:50||3998||3998||3998.5||3998|5322
1622730120000|2021-06-03 14:22:00|||||||||500
1622730130000|2021-06-03 14:22:10|||||||||100
1622730140000|2021-06-03 14:22:20|3999.5|3998.5|3999|3998.5|3999.5|3998.5|3999|3997.5|3077
1622730160000|2021-06-03 14:22:40|3998.5|3998|3999|3997.5|3999|3998.5|3998.5|3997.5|554
1622730170000|2021-06-03 14:22:50|3998.5||3998.5||3998.5||3998.5||108
1622730180000|2021-06-03 14:23:00|||||||||91
1622730190000|2021-06-03 14:23:10|3999|3998|3999|3998|4000|3998|3998.5|3997.5|1297
1622730200000|2021-06-03 14:23:20|3998.5||3998.5||3998.5||3998.5||492
1622730210000|2021-06-03 14:23:30||3997.5||3997.5||3997.5||3997.5|199
1622730220000|2021-06-03 14:23:40|3999|3998|3999|3998|3999|3998|3998.5|3998|269
1622730230000|2021-06-03 14:23:50|||||||||372
1622730240000|2021-06-03 14:24:00|3999.5||3999||3999.5||3999||461
1622730250000|2021-06-03 14:24:10|3999.5|3998.5|3999|3998.5|3999.5|3998.5|3999|3998|470
1622730260000|2021-06-03 14:24:20|3999.5||3999.5||3999.5||3999.5||131
1622730270000|2021-06-03 14:24:30||3999||3998.5||3999||3998.5|651
1622730280000|2021-06-03 14:24:40||3999||3999||3999||3999|111
1622730290000|2021-06-03 14:24:50|3999|3998|3999|3998.5|3999|3999|3999|3998|1045
1622730300000|2021-06-03 14:25:00|3999.5|3999|3999.5|3998.5|4000|3999|3999.5|3998.5|2670
1622730310000|2021-06-03 14:25:10||3999||3998.5||3999||3998.5|4
1622730320000|2021-06-03 14:25:20||3999||3998.5||3999||3998.5|550
1622730340000|2021-06-03 14:25:40||3999||3999||3999||3998.5|0
1622730350000|2021-06-03 14:25:50||3998.5||3998.5||3999||3998.5|494
1622730360000|2021-06-03 14:26:00|||||||||46
1622730370000|2021-06-03 14:26:10|||||||||538
1622730380000|2021-06-03 14:26:20|3999|3998|3999|3998|3999|3998.5|3999|3998|675
1622730390000|2021-06-03 14:26:30|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|3998.5|3997.5|168
1622730400000|2021-06-03 14:26:40|||||||||383
1622730410000|2021-06-03 14:26:50|||||||||173
1622730420000|2021-06-03 14:27:00|3999|3998|3999|3998|3999|3998.5|3998.5|3998|385
1622730430000|2021-06-03 14:27:10|3998.5|3997.5|3998.5|3997.5|3999|3998|3998|3997.5|1279
1622730450000|2021-06-03 14:27:30|3998|3997|3996.5|3995.5|3998|3997|3996.5|3995.5|1728
1622730460000|2021-06-03 14:27:40|3996|3996|3995|3994.5|3996.5|3996|3995|3994.5|1055
1622730470000|2021-06-03 14:27:50|3994.5|3994|3994.5|3993.5|3994.5|3994|3994.5|3993.5|1000
1622730480000|2021-06-03 14:28:00|3995|3994|3995|3994.5|3995|3994.5|3995|3993.5|3335
1622730490000|2021-06-03 14:28:10|3995.5|3994|3995.5|3994.5|3995.5|3994.5|3995|3993.5|1038
1622730500000|2021-06-03 14:28:20|3995|3994|3995|3994|3995|3994|3995|3994|812
1622730510000|2021-06-03 14:28:30|3995.5||3995.5||3995.5||3995.5||86
1622730520000|2021-06-03 14:28:40|3996|3994.5|3996|3995|3996|3995|3995.5|3994.5|1784
1622730530000|2021-06-03 14:28:50||3994.5||3994.5||3995||3994.5|883
1622730540000|2021-06-03 14:29:00||3995||3995||3995||3995|348
1622730550000|2021-06-03 14:29:10|3996.5|3995.5|3996|3994.5|3996.5|3995.5|3996|3994.5|1629
1622730560000|2021-06-03 14:29:20|3995.5||3996||3996||3995.5||326
1622730570000|2021-06-03 14:29:30||3995||3995||3995||3995|100
1622730580000|2021-06-03 14:29:40|3995.5|3994.5|3995.5|3994.5|3995.5|3995|3995.5|3994|1965
1622730590000|2021-06-03 14:29:50|3995|3994|3994.5|3994|3995|3994|3994.5|3993.5|2336
1622730600000|2021-06-03 14:30:00|3994|3993.5|3994|3993|3994|3993.5|3994|3993|875
1622730610000|2021-06-03 14:30:10|||||||||230
1622730620000|2021-06-03 14:30:20|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|1442
1622730630000|2021-06-03 14:30:30||3992.5||3992.5||3992.5||3992.5|1242
1622730640000|2021-06-03 14:30:40|3993.5|3992|3993.5|3992|3993.5|3992|3993|3992|65
1622730650000|2021-06-03 14:30:50|3994|3992.5|3994|3993.5|3995|3993.5|3993.5|3992.5|1324
1622730660000|2021-06-03 14:31:00|3995|3993|3994|3993|3995|3993.5|3994|3993|1241
1622730670000|2021-06-03 14:31:10|3993.5|3992.5|3993.5|3992|3993.5|3992.5|3993.5|3992|762
1622730680000|2021-06-03 14:31:20||3992.5||3992||3992.5||3992|630
1622730690000|2021-06-03 14:31:30|3993|3992.5|3993|3992|3993|3992.5|3993|3992|606
1622730700000|2021-06-03 14:31:40|3993.5|3992.5|3994|3992.5|3994|3992.5|3993|3992.5|2360
1622730720000|2021-06-03 14:32:00|3994.5|3993|3995|3993.5|3995|3993.5|3994.5|3993|1225
1622730730000|2021-06-03 14:32:10|3995.5||3995.5||3995.5||3995.5||1113
1622730740000|2021-06-03 14:32:20|||||||||24
1622730750000|2021-06-03 14:32:30|||||||||375
1622730760000|2021-06-03 14:32:40|3996|3994|3996|3995|3996.5|3995.5|3996|3994|6898
1622730770000|2021-06-03 14:32:50|3996.5|3995.5|3996|3995.5|3996.5|3995.5|3996|3995.5|1607
1622730780000|2021-06-03 14:33:00|3996.5|3996|3998|3996.5|3998|3996.5|3996.5|3996|1435
1622730790000|2021-06-03 14:33:10|3998.5|3997|3999|3997.5|3999|3997.5|3998.5|3997|510
1622730800000|2021-06-03 14:33:20|3998.5|3997|3999|3997.5|3999|3997.5|3998.5|3997|1207
1622730830000|2021-06-03 14:33:50|3998|3996.5|3998.5|3997.5|3998.5|3997.5|3997.5|3996.5|4136
1622730840000|2021-06-03 14:34:00|||||||||200
1622730850000|2021-06-03 14:34:10|3998|3996.5|3997.5|3996.5|3998|3997.5|3997.5|3996.5|690
1622730860000|2021-06-03 14:34:20|||||||||129
1622730870000|2021-06-03 14:34:30|3997|3996|3996.5|3995.5|3997|3996.5|3996.5|3995.5|1222
1622730890000|2021-06-03 14:34:50|3997|3996.5|3997|3995.5|3997|3996.5|3997|3995.5|3901
1622730900000|2021-06-03 14:35:00||3996||3996||3996||3996|79
1622730910000|2021-06-03 14:35:10|3996|3996.5|3997|3996|3997|3996.5|3996|3995.5|3649
1622730920000|2021-06-03 14:35:20|3997.5||3997.5||3997.5||3997||933
1622730930000|2021-06-03 14:35:30||3996.5||3996.5||3996.5||3996.5|1346
1622730940000|2021-06-03 14:35:40|3998|3997|3999|3997.5|3999|3997.5|3998|3997|1579
1622730950000|2021-06-03 14:35:50|3999.5|3998|3999.5|3998|3999.5|3998|3999.5|3998|91
1622730960000|2021-06-03 14:36:00|4000|3998.5|4000|3999.5|4000|3999.5|4000|3998.5|481
1622730970000|2021-06-03 14:36:10|3999.5|3998.5|3999|3998.5|4000|3999.5|3999|3998.5|1724
1622730980000|2021-06-03 14:36:20|3999.5||4000||4000||3999.5||151
1622730990000|2021-06-03 14:36:30|3999.5|3999|4000|3999|4000|3999|3999.5|3999|2026
1622731000000|2021-06-03 14:36:40|||||||||770
1622731010000|2021-06-03 14:36:50|||||||||127
1622731020000|2021-06-03 14:37:00|4001.5|3999.5|4001|3999.5|4001.5|4000|4000|3999.5|2681
1622731050000|2021-06-03 14:37:30|4000.5|3999|4000.5|3999.5|4000.5|4000|4000|3998.5|3102
1622731060000|2021-06-03 14:37:40|4000||4000||4000||4000||476
1622731070000|2021-06-03 14:37:50|||||||||20
1622731080000|2021-06-03 14:38:00|3999.5|3999|3999.5|3998.5|4000|3999.5|3999|3998.5|1024
1622731090000|2021-06-03 14:38:10|||||||||10
1622731100000|2021-06-03 14:38:20|4000|3999.5|4000.5|3999.5|4000.5|3999.5|4000|3999.5|1545
1622731110000|2021-06-03 14:38:30|4000||4000||4000||4000||0
1622731120000|2021-06-03 14:38:40|||||||||12
1622731130000|2021-06-03 14:38:50|4000.5||4000.5||4001||4000.5||396
1622731140000|2021-06-03 14:39:00|4000|3999|3999.5|3998.5|4000|3999.5|3999.5|3998.5|6002
1622731150000|2021-06-03 14:39:10|4000|3999|3999.5|3998.5|4000|3999|3999|3998.5|1256
1622731160000|2021-06-03 14:39:20|3999||3999||3999||3999||0
1622731170000|2021-06-03 14:39:30|||||||||44
1622731180000|2021-06-03 14:39:40|3999.5|3999|3999|3998|3999.5|3999|3998.5|3998|6748
1622731190000|2021-06-03 14:39:50|||||||||8
1622731200000|2021-06-03 14:40:00|||||||||11
1622731210000|2021-06-03 14:40:10|3998.5|3997.5|3998|3997|3998.5|3998|3998|3997|5503
1622731220000|2021-06-03 14:40:20|3997.5|3996.5|3998|3997|3998|3997|3997.5|3996.5|3571
1622731230000|2021-06-03 14:40:30|3997.5|3996.5|3997.5|3996.5|3997.5|3997|3997.5|3996.5|100
1622731240000|2021-06-03 14:40:40|3998|3997|3998|3997|3998|3997.5|3998|3997|190
1622731250000|2021-06-03 14:40:50|||||||||139
1622731260000|2021-06-03 14:41:00|3998.5|3997.5|3998|3997|3998.5|3998|3998|3997|2777
1622731270000|2021-06-03 14:41:10||3996.5||3996.5||3996.5||3996.5|300
1622731280000|2021-06-03 14:41:20||3997.5||3997||3997.5||3997|0
1622731290000|2021-06-03 14:41:30|3998.5|3998|3998.5|3997|3998.5|3998|3998|3997|154
1622731300000|2021-06-03 14:41:40|||||||||325
1622731310000|2021-06-03 14:41:50|3999|3997.5|3999|3998|3999.5|3998|3999|3997.5|472
1622731320000|2021-06-03 14:42:00|3998.5|3997.5|3998.5|3998|3998.5|3998|3998.5|3997.5|881
1622731330000|2021-06-03 14:42:10||3997.5||3997.5||3997.5||3997.5|710
1622731340000|2021-06-03 14:42:20||3998||3998||3998||3998|180
1622731350000|2021-06-03 14:42:30|3999||3998.5||3999||3998.5||150
1622731360000|2021-06-03 14:42:40|3998|3997.5|3998.5|3997|3998.5|3998|3998|3997|2269
1622731370000|2021-06-03 14:42:50||3997.5||3997.5||3997.5||3997.5|0
1622731380000|2021-06-03 14:43:00|||||||||12
1622731390000|2021-06-03 14:43:10|3999|3998.5|3999|3998|3999.5|3998.5|3999|3997.5|2387
1622731400000|2021-06-03 14:43:20||3998.5||3998||3998.5||3998|537
1622731410000|2021-06-03 14:43:30||3998.5||3998||3998.5||3998|740
1622731420000|2021-06-03 14:43:40|3999.5|3998.5|3999|3998.5|3999.5|3998.5|3999|3998.5|804
1622731430000|2021-06-03 14:43:50|3999.5||3999.5||4000||3999.5||1059
1622731450000|2021-06-03 14:44:10|3999||3999||3999.5||3999||107
1622731460000|2021-06-03 14:44:20|3999.5|3999|3999.5|3999|4000|3999.5|3999.5|3998.5|1005
1622731470000|2021-06-03 14:44:30|4000||4000||4000||4000||60
1622731480000|2021-06-03 14:44:40|4000.5|3999.5|4000|3999.5|4000.5|3999.5|4000|3999|4631
1622731490000|2021-06-03 14:44:50|3999.5|3999|3999.5|3998.5|4000|3999.5|3999.5|3998.5|3082
1622731500000|2021-06-03 14:45:00|||||||||1390
1622731520000|2021-06-03 14:45:20|||||||||130
1622731530000|2021-06-03 14:45:30|4000|3999|3999.5|3999|4000|3999|3999|3999|296
1622731540000|2021-06-03 14:45:40|4000|3999.5|4000|3999.5|4000.5|3999.5|4000|3999.5|1787
1622731550000|2021-06-03 14:45:50|4000.5||4000||4000.5||4000||2083
1622731560000|2021-06-03 14:46:00|||||||||250
1622731570000|2021-06-03 14:46:10|4000.5|4000|4000.5|3999|4003|4002.5|4000.5|3999|14170
1622731580000|2021-06-03 14:46:20|4001|3999.5|4001|4000.5|4001.5|4000.5|4000|3998.5|4197
1622731590000|2021-06-03 14:46:30|4001.5|4000|4001.5|4000|4001.5|4000|4001.5|4000|666
1622731600000|2021-06-03 14:46:40|4001|3999.5|4001|4000|4001|4000|4000.5|3999.5|885
1622731610000|2021-06-03 14:46:50|4001.5|4000.5|4002.5|4000.5|4002.5|4001.5|4001.5|4000.5|1256
1622731620000|2021-06-03 14:47:00|4003|4001|4003|4002|4003|4002|4002.5|4001|683
1622731630000|2021-06-03 14:47:10|4003.5|4002.5|4003.5|4002.5|4003.5|4003|4003.5|4002.5|3091
1622731640000|2021-06-03 14:47:20|||||||||1491
1622731650000|2021-06-03 14:47:30||4003||4002.5||4003||4002.5|145
1622731660000|2021-06-03 14:47:40|4004|4003|4004|4003.5|4004|4003.5|4003.5|4003|7509
1622731670000|2021-06-03 14:47:50|4003.5|4003|4004|4003.5|4004.5|4004|4003.5|4003|1842
1622731680000|2021-06-03 14:48:00|4004.5|4004.5|4004.5|4003.5|4005|4004.5|4004.5|4003.5|1113
1622731690000|2021-06-03 14:48:10|||||||||10
1622731700000|2021-06-03 14:48:20|4004|4003|4004.5|4003.5|4004.5|4003.5|4003.5|4003|1653
1622731710000|2021-06-03 14:48:30|4005|4004.5|4005|4004|4005|4004.5|4005|4004|1044
1622731720000|2021-06-03 14:48:40|||||||||576
1622731730000|2021-06-03 14:48:50|4005.5|4004.5|4005.5|4004.5|4006|4005|4005.5|4004|1561
1622731740000|2021-06-03 14:49:00|4006|4005|4007|4006.5|4007.5|4006.5|4005.5|4005|1840
1622731750000|2021-06-03 14:49:10|4006.5|4006|4007|4006|4007.5|4006.5|4006.5|4006|234
1622731760000|2021-06-03 14:49:20||4006.5||4006||4006.5||4006|472
1622731770000|2021-06-03 14:49:30|4006.5|4005.5|4007|4005.5|4007|4006|4006.5|4005.5|7759
1622731780000|2021-06-03 14:49:40||4006||4006||4006||4006|440
1622731790000|2021-06-03 14:49:50|4006.5|4005.5|4006|4005|4006.5|4006|4006|4005|2120
1622731800000|2021-06-03 14:50:00|4006.5||4006.5||4006.5||4006.5||602
1622731810000|2021-06-03 14:50:10||4005.5||4005.5||4005.5||4005.5|111
1622731820000|2021-06-03 14:50:20|4007||4007||4007||4006.5||466
1622731830000|2021-06-03 14:50:30|||||||||456
1622731840000|2021-06-03 14:50:40|4007.5|4006|4006.5|4006|4007.5|4006|4006.5|4006|6042
1622731850000|2021-06-03 14:50:50|4007|4006.5|4007|4006.5|4007.5|4006.5|4006.5|4006.5|316
1622731870000|2021-06-03 14:51:10|4007.5|4006|4007|4006.5|4007.5|4007|4007|4006|3147
1622731880000|2021-06-03 14:51:20|4007.5|4006|4007.5|4006|4007.5|4006|4007|4006|2331
1622731890000|2021-06-03 14:51:30|4007|4005.5|4004|4002.5|4007|4006|4002.5|4001|27278
1622731900000|2021-06-03 14:51:40||4003||4003||4003||4002|0
1622731910000|2021-06-03 14:51:50||4002.5||4003||4003||4002|656
1622731920000|2021-06-03 14:52:00|||||||||37
1622731930000|2021-06-03 14:52:10|4004.5|4002.5|4004|4003|4004.5|4003|4004|4002.5|2343
1622731950000|2021-06-03 14:52:30|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|146
1622731960000|2021-06-03 14:52:40|||||||||541
1622731970000|2021-06-03 14:52:50|||||||||315
1622731980000|2021-06-03 14:53:00|4004|4003|4004|4003|4004|4003.5|4004|4003|491
1622731990000|2021-06-03 14:53:10|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|4004.5|4003.5|719
1622732000000|2021-06-03 14:53:20|4005|4004|4005.5|4004.5|4006|4004.5|4005|4004|667
1622732010000|2021-06-03 14:53:30|4006|4005|4007|4005|4007.5|4006|4006|4005|8422
1622732020000|2021-06-03 14:53:40|4006.5||4006.5||4006.5||4006.5||687
1622732030000|2021-06-03 14:53:50|4006|4004.5|4005|4004|4006.5|4005|4005|4004|1445
1622732040000|2021-06-03 14:54:00|4005.5|4005.5|4006|4004.5|4006.5|4005.5|4005.5|4004|2593
1622732050000|2021-06-03 14:54:10|||||||||170
1622732060000|2021-06-03 14:54:20|4006.5|4005|4007|4006|4007|4006|4006.5|4005|225
1622732070000|2021-06-03 14:54:30||4005.5||4006||4006||4005.5|528
1622732080000|2021-06-03 14:54:40|||||||||95
1622732090000|2021-06-03 14:54:50||4005.5||4005.5||4005.5||4005.5|18
1622732100000|2021-06-03 14:55:00|4006.5|4006|4007|4005.5|4007|4006|4006.5|4005.5|1578
1622732110000|2021-06-03 14:55:10|4006|4006|4006.5|4005.5|4007|4006.5|4006|4005.5|1125
1622732130000|2021-06-03 14:55:30|4006|4005|4006.5|4005.5|4007|4005.5|4005|4004.5|2851
1622732140000|2021-06-03 14:55:40|||||||||86
1622732150000|2021-06-03 14:55:50|4006|4004.5|4006|4004.5|4006.5|4006|4006|4004.5|5255
1622732160000|2021-06-03 14:56:00|4005.5|4005|4005.5|4004|4006|4005|4004.5|4003.5|2918
1622732170000|2021-06-03 14:56:10||4004.5||4004.5||4004.5||4004|330
1622732180000|2021-06-03 14:56:20||4004||4004.5||4004.5||4004|213
1622732190000|2021-06-03 14:56:30||4004||4004.5||4004.5||4004|644
1622732200000|2021-06-03 14:56:40|4005|4004|4005|4003.5|4005.5|4004.5|4005|4003.5|992
1622732210000|2021-06-03 14:56:50|4004.5|4004|4004.5|4003.5|4005|4004|4004.5|4003|939
1622732220000|2021-06-03 14:57:00|4005|4004.5|4006.5|4004.5|4007|4005.5|4005|4004.5|3430
1622732230000|2021-06-03 14:57:10|4006||4006||4006||4006||0
1622732240000|2021-06-03 14:57:20|||||||||85
1622732250000|2021-06-03 14:57:30|4005.5|4004|4005.5|4004|4005.5|4004.5|4005.5|4004|2044
1622732260000|2021-06-03 14:57:40|4006|4004.5|4006|4004.5|4006|4005|4005.5|4004.5|1716
1622732270000|2021-06-03 14:57:50||4005||4005||4005||4005|1126
1622732280000|2021-06-03 14:58:00|4005.5|4005.5|4006|4004.5|4006|4005.5|4005.5|4004.5|947
1622732290000|2021-06-03 14:58:10|4005.5||4005.5||4005.5||4005.5||178
1622732300000|2021-06-03 14:58:20|4005|4005|4006|4005|4006|4005|4005|4004.5|2116
1622732310000|2021-06-03 14:58:30|4005.5|4004.5|4006|4004.5|4006|4004.5|4005.5|4004.5|793
1622732320000|2021-06-03 14:58:40|4005.5|4004|4005.5|4003.5|4005.5|4004.5|4005.5|4003.5|859
1622732330000|2021-06-03 14:58:50|4005|4004|4004|4003|4005|4004|4004|4003|1348
1622732340000|2021-06-03 14:59:00|||||||||105
1622732360000|2021-06-03 14:59:20|||||||||209
1622732370000|2021-06-03 14:59:30|4004.5|4003.5|4004.5|4003.5|4005|4003.5|4004.5|4003.5|2410
1622732380000|2021-06-03 14:59:40|4005||4005||4005||4004.5||279
1622732390000|2021-06-03 14:59:50|4005.5|4004|4005.5|4004.5|4005.5|4004.5|4005.5|4004|294
1622732400000|2021-06-03 15:00:00|4006|4004|4004.5|4003|4006|4004|4004.5|4003|2959
1622732410000|2021-06-03 15:00:10|4004|4002.5|4003.5|4002|4004.5|4003.5|4003|4002|5584
1622732420000|2021-06-03 15:00:20|4004|4002.5|4003.5|4002|4004.5|4003|4003.5|4002|315
1622732430000|2021-06-03 15:00:30|4003|4001.5|4002.5|4001|4003|4001.5|4002.5|4001|448
1622732440000|2021-06-03 15:00:40|4002|4001.5|4002.5|4001.5|4002.5|4001.5|4001.5|4000.5|1206
1622732450000|2021-06-03 15:00:50|||||||||473
1622732460000|2021-06-03 15:01:00|4003|4001|4003|4001.5|4003|4002|4002.5|4001|1478
1622732480000|2021-06-03 15:01:20|4002.5||4002.5||4002.5||4002.5||336
1622732490000|2021-06-03 15:01:30|4003|4002|4003.5|4002|4003.5|4002.5|4002.5|4002|1839
1622732500000|2021-06-03 15:01:40|4004|4002.5|4004|4002.5|4004|4002.5|4003.5|4002.5|725
1622732520000|2021-06-03 15:02:00|4003.5|4002|4003.5|4003|4003.5|4003|4003|4002|1504
1622732530000|2021-06-03 15:02:10|4004|4002.5|4003.5|4002.5|4004|4003|4003.5|4002.5|738
1622732540000|2021-06-03 15:02:20|4004|4003|4000|3998.5|4004|4003|4000|3998|17251
1622732560000|2021-06-03 15:02:40|||||||||749
1622732570000|2021-06-03 15:02:50|4000.5|4000|4000.5|3999|4001|4000|4000.5|3998.5|2439
1622732580000|2021-06-03 15:03:00|4001||4000.5||4001||4000.5||283
1622732590000|2021-06-03 15:03:10|4001|3999.5|4001|3999.5|4001.5|3999.5|4000.5|3999.5|1000
1622732600000|2021-06-03 15:03:20|4001.5||4001.5||4001.5||4001||98
1622732610000|2021-06-03 15:03:30|4001||4001.5||4001.5||4001||389
1622732620000|2021-06-03 15:03:40|4001||4001||4001||4001||0
1622732630000|2021-06-03 15:03:50|4001.5||4001.5||4001.5||4000||32
1622732640000|2021-06-03 15:04:00|4002|4000|4002|4000|4002|4000|4002|4000|686
1622732660000|2021-06-03 15:04:20|4002.5|4000.5|4002.5|4002|4002.5|4002|4002.5|4000.5|790
1622732670000|2021-06-03 15:04:30|4002|4001.5|4002.5|4002|4003.5|4002|4002|4001.5|1957
1622732680000|2021-06-03 15:04:40|4003||4003||4003.5||4003||20
1622732690000|2021-06-03 15:04:50|4002.5|4000.5|4002|4000.5|4002.5|4001.5|4001.5|4000.5|2374
1622732700000|2021-06-03 15:05:00|4001.5|4002|4001.5|4000.5|4003.5|4002|4001.5|4000.5|7219
1622732710000|2021-06-03 15:05:10|4002|3999|4003|4002.5|4003|4002.5|4000.5|3998.5|7483
1622732720000|2021-06-03 15:05:20||4001||4002.5||4002.5||4000.5|9421
1622732730000|2021-06-03 15:05:30|||||||||686
1622732740000|2021-06-03 15:05:40|4004|4002|4003|4002.5|4004|4002.5|4003|4002|3029
1622732750000|2021-06-03 15:05:50|4002.5|4002|4002.5|4000.5|4002.5|4002.5|4002.5|4000.5|5569
1622732760000|2021-06-03 15:06:00||4001||4001||4001||4001|0
1622732770000|2021-06-03 15:06:10|||||||||300
1622732780000|2021-06-03 15:06:20|4002||4002||4002||4002||170
1622732790000|2021-06-03 15:06:30|||||||||37
1622732810000|2021-06-03 15:06:50|4002.5||4002||4002.5||4002||1365
1622732820000|2021-06-03 15:07:00|4002.5|4001.5|4003|4002|4003.5|4002|4002.5|4001.5|2824
1622732830000|2021-06-03 15:07:10|4002.5||4002.5||4002.5||4002.5||0
1622732840000|2021-06-03 15:07:20|4003|4001.5|4003|4002|4003|4002|4002.5|4001|527
1622732850000|2021-06-03 15:07:30|4003.5|4001|4003|4001.5|4003.5|4003|4003|4001|1852
1622732860000|2021-06-03 15:07:40|4003.5|4002|4003|4001.5|4003.5|4002|4003|4001.5|488
1622732870000|2021-06-03 15:07:50|4003.5|4003|4003.5|4002.5|4003.5|4003|4003|4001.5|941
1622732880000|2021-06-03 15:08:00|||||||||366
1622732890000|2021-06-03 15:08:10|4004|4003|4004.5|4003.5|4004.5|4003.5|4004|4003|2368
1622732900000|2021-06-03 15:08:20|4004|4003|4004|4003.5|4004.5|4003.5|4004|4003|1040
1622732910000|2021-06-03 15:08:30|4003.5|4003|4003.5|4003|4003.5|4003|4003|4002|1987
1622732920000|2021-06-03 15:08:40|4004.5|4004|4004.5|4004|4004.5|4004|4003.5|4003|3053
1622732930000|2021-06-03 15:08:50||4003||4004||4004||4002.5|9757
1622732940000|2021-06-03 15:09:00|4005|4003.5|4004.5|4004|4005|4004.5|4004.5|4003.5|3842
1622732950000|2021-06-03 15:09:10||4003.5||4004||4004||4003.5|4799
1622732960000|2021-06-03 15:09:20|4005|4003.5|4004.5|4004|4005|4004|4004.5|4003.5|3661
1622732970000|2021-06-03 15:09:30|4005||4004.5||4005||4004.5||68
1622732980000|2021-06-03 15:09:40|4004|4003.5|4001|3999.5|4004|4004|4001|3999.5|16655
1622732990000|2021-06-03 15:09:50|4001.5|4000|4002.5|4000.5|4003|4000.5|4001.5|4000|759
1622733000000|2021-06-03 15:10:00|4002||4002||4002||4002||83
1622733010000|2021-06-03 15:10:10|||||||||20
1622733020000|2021-06-03 15:10:20||4001||4001||4001||4001|26
1622733030000|2021-06-03 15:10:30|||||||||10
1622733040000|2021-06-03 15:10:40|4001.5|4000.5|4001.5|4001|4001.5|4001|4001.5|4000.5|3893
1622733050000|2021-06-03 15:10:50|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|279
1622733060000|2021-06-03 15:11:00|||||||||447
1622733070000|2021-06-03 15:11:10|||||||||182
1622733080000|2021-06-03 15:11:20|||||||||280
1622733090000|2021-06-03 15:11:30|||||||||300
1622733100000|2021-06-03 15:11:40|4001.5|4001|4002|4001|4002|4001|4001.5|4001|2426
1622733110000|2021-06-03 15:11:50|4002.5|4001.5|4002.5|4001.5|4002.5|4001.5|4002|4001.5|959
1622733120000|2021-06-03 15:12:00|4003|4002|4003|4002|4003|4002|4002|4002|296
1622733130000|2021-06-03 15:12:10|4002.5||4003||4004||4002.5||262
1622733140000|2021-06-03 15:12:20|4004|4002.5|4003.5|4002|4004|4002.5|4003|4002|759
1622733150000|2021-06-03 15:12:30|||||||||201
1622733160000|2021-06-03 15:12:40||4002.5||4002.5||4002.5||4002.5|126
1622733170000|2021-06-03 15:12:50|||||||||532
1622733180000|2021-06-03 15:13:00|||||||||308
1622733190000|2021-06-03 15:13:10|||||||||592
1622733200000|2021-06-03 15:13:20|||||||||781
1622733210000|2021-06-03 15:13:30|||||||||290
1622733220000|2021-06-03 15:13:40|4003||4004||4004||4003||691
1622733230000|2021-06-03 15:13:50|4003.5|4003|4004|4002.5|4004|4003|4003.5|4002.5|1128
1622733240000|2021-06-03 15:14:00|4003.5|4002|4003.5|4002.5|4004|4002.5|4003.5|4002|1005
1622733250000|2021-06-03 15:14:10|4004||4004||4004||4004||420
1622733260000|2021-06-03 15:14:20|4003.5|4003.5|4004|4002.5|4004|4003.5|4003.5|4002.5|289
1622733280000|2021-06-03 15:14:40|4003.5|4002|4003.5|4002.5|4003.5|4002.5|4003.5|4002|0
1622733290000|2021-06-03 15:14:50|||||||||148
1622733300000|2021-06-03 15:15:00||4002||4002.5||4002.5||4002|1025
1622733310000|2021-06-03 15:15:10|4004||4003.5||4004||4003.5||563
1622733320000|2021-06-03 15:15:20|4004|4003|4004|4003|4004|4003|4004|4002.5|311
1622733330000|2021-06-03 15:15:30|4003.5|4001|4003|4001.5|4003.5|4002.5|4002.5|4001|4747
1622733340000|2021-06-03 15:15:40|4002.5|4002|4002.5|4001.5|4002.5|4002|4002.5|4001.5|3000
1622733350000|2021-06-03 15:15:50|4002|4001|4001|4000|4002|4001.5|4001|4000|2148
1622733360000|2021-06-03 15:16:00|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|4001.5|4000.5|94
1622733370000|2021-06-03 15:16:10|||||||||449
1622733380000|2021-06-03 15:16:20|||||||||114
1622733390000|2021-06-03 15:16:30||4001||4000.5||4001||4000.5|1324
1622733410000|2021-06-03 15:16:50|4001|4001|4001|4000.5|4001.5|4001|4001|4000.5|3757
1622733420000|2021-06-03 15:17:00||4000||4000||4000||4000|596
1622733430000|2021-06-03 15:17:10|4000.5|3999|4000.5|3999|4001|3999|4000.5|3999|421
1622733440000|2021-06-03 15:17:20||4000||4000||4000||4000|582
1622733450000|2021-06-03 15:17:30|||||||||379
1622733460000|2021-06-03 15:17:40|4000|3999|4000|3999.5|4000|3999.5|4000|3999|2495
1622733470000|2021-06-03 15:17:50|3999.5|3999|3999.5|3999|3999.5|3999|3999.5|3999|159
1622733480000|2021-06-03 15:18:00|||||||||418
1622733490000|2021-06-03 15:18:10|||||||||134
1622733500000|2021-06-03 15:18:20|3999|3998|3998|3997.5|3999|3998|3998|3997.5|1953
1622733510000|2021-06-03 15:18:30|3997|3997|3998.5|3997|3998.5|3997.5|3997|3996.5|1785
1622733520000|2021-06-03 15:18:40|3998|3996.5|3998|3996.5|3998|3997|3998|3996.5|2833
1622733530000|2021-06-03 15:18:50|||||||||150
1622733540000|2021-06-03 15:19:00|||||||||108
1622733560000|2021-06-03 15:19:20|||||||||255
1622733570000|2021-06-03 15:19:30|||||||||1300
1622733580000|2021-06-03 15:19:40|||||||||566
1622733590000|2021-06-03 15:19:50|||||||||614
1622733600000|2021-06-03 15:20:00|3997.5||3997.5||3997.5||3997.5||1036
1622733620000|2021-06-03 15:20:20|||||||||251
1622733630000|2021-06-03 15:20:30|3998|3997.5|3997.5|3996.5|3998|3997.5|3997.5|3996.5|2997
1622733640000|2021-06-03 15:20:40|||||||||238
1622733650000|2021-06-03 15:20:50|||||||||233
1622733660000|2021-06-03 15:21:00|||||||||249
1622733670000|2021-06-03 15:21:10|||||||||250
1622733680000|2021-06-03 15:21:20|3998|3997.5|3998|3997.5|3998.5|3997.5|3998|3997.5|2118
1622733690000|2021-06-03 15:21:30|3998.5||3999||3999||3998.5||1528
1622733700000|2021-06-03 15:21:40|3998.5|3998|3999|3998|3999|3998|3998.5|3998|250
1622733710000|2021-06-03 15:21:50|3998.5|3997.5|3998.5|3998|3999|3998|3998.5|3997.5|4908
1622733720000|2021-06-03 15:22:00|3999|3997.5|3999|3998.5|3999|3998.5|3999|3997.5|2205
1622733730000|2021-06-03 15:22:10|3998.5|3998|3999|3998|3999|3998.5|3998.5|3997.5|3834
1622733740000|2021-06-03 15:22:20|||||||||321
1622733770000|2021-06-03 15:22:50|3998.5||3999||3999||3998.5||933
1622733780000|2021-06-03 15:23:00|3999.5||3999.5||3999.5||3999.5||3538
1622733790000|2021-06-03 15:23:10|4000|3998.5|3999|3998.5|4000|3998.5|3999|3998|5232
1622733800000|2021-06-03 15:23:20|3999.5|3998|3999.5|3998.5|4000|3999|3999|3998|1703
1622733810000|2021-06-03 15:23:30|4000||4000||4000||3999.5||389
1622733820000|2021-06-03 15:23:40|||||||||764
1622733830000|2021-06-03 15:23:50||3999||3999||3999||3999|114
1622733840000|2021-06-03 15:24:00|4000.5|3998.5|4000|3999|4001|4000.5|4000|3998.5|6973
1622733860000|2021-06-03 15:24:20|4000.5|3999.5|4000.5|4000|4000.5|4000|4000|3999.5|2837
1622733870000|2021-06-03 15:24:30|4001||4001||4001||4000.5||669
1622733880000|2021-06-03 15:24:40|||||||||4
1622733890000|2021-06-03 15:24:50|4000.5|3999|4001.5|4000|4001.5|4000|4000.5|3999|1294
1622733900000|2021-06-03 15:25:00|4001||4001||4001||4001||564
1622733910000|2021-06-03 15:25:10|4001.5||4001.5||4002||4001||2442
1622733920000|2021-06-03 15:25:20|4002|4000.5|4002|4001|4002|4001|4002|4000.5|1853
1622733930000|2021-06-03 15:25:30|4000.5|4000|4001.5|4000.5|4002|4000.5|4000.5|4000|3491
1622733940000|2021-06-03 15:25:40|4002||4001.5||4002||4001.5||1368
1622733950000|2021-06-03 15:25:50|4002||4002||4002||4001.5||453
1622733960000|2021-06-03 15:26:00|4001.5||4002||4002||4001.5||292
1622733970000|2021-06-03 15:26:10|||||||||478
1622733980000|2021-06-03 15:26:20|4001.5|4000|4000.5|3999|4001.5|4000.5|4000.5|3999|5262
1622733990000|2021-06-03 15:26:30|4000|3999.5|4000|3998.5|4000.5|3999.5|4000|3998.5|4901
1622734010000|2021-06-03 15:26:50|3999.5|3999|4000.5|3999.5|4000.5|3999.5|3999.5|3999|4477
1622734020000|2021-06-03 15:27:00|4000|3998|4000.5|3999.5|4000.5|3999.5|3999.5|3998|5563
1622734030000|2021-06-03 15:27:10|4001|3998.5|3999.5|3998|4001|3999.5|3999.5|3998|2578
1622734040000|2021-06-03 15:27:20|4000|3999|3999.5|3999|4000|3999|3999.5|3999|888
1622734050000|2021-06-03 15:27:30|4000|3998.5|3999.5|3998.5|4000|3999|3999.5|3998.5|2014
1622734060000|2021-06-03 15:27:40||3998||3998||3998.5||3998|1791
1622734070000|2021-06-03 15:27:50||3998.5||3998||3998.5||3998|909
1622734080000|2021-06-03 15:28:00|3999|3998.5|3999.5|3998.5|3999.5|3998.5|3999|3998.5|2340
1622734090000|2021-06-03 15:28:10|3999|3998|3999|3997.5|3999|3998|3999|3997.5|4942
1622734100000|2021-06-03 15:28:20|3999.5|3998|3999.5|3998.5|4000|3999|3999|3997.5|7523
1622734110000|2021-06-03 15:28:30|3999|3998|3998.5|3997.5|3999|3998.5|3998.5|3997.5|3241
1622734120000|2021-06-03 15:28:40|||||||||662
1622734130000|2021-06-03 15:28:50|||||||||204
1622734140000|2021-06-03 15:29:00|3999||3999||3999||3998.5||1916
1622734150000|2021-06-03 15:29:10|3999.5|3998|3999.5|3998.5|4000|3999|3999|3998|4311
1622734160000|2021-06-03 15:29:20|4000|3999|3999.5|3998.5|4000|3999|3999.5|3998.5|2241
1622734170000|2021-06-03 15:29:30|3999|3997.5|3999|3997.5|3999|3998.5|3998.5|3997.5|3911
1622734180000|2021-06-03 15:29:40|3999.5|3998.5|3999|3997.5|3999.5|3998.5|3999|3997.5|3023
1622734190000|2021-06-03 15:29:50||3998.5||3997.5||3998.5||3997.5|3144
1622790000000|2021-06-04 07:00:00|3998.5|3998|3998|3992.5|4004|4001.5|3997.5|3992|51175
1622790010000|2021-06-04 07:00:10|3997.5|3993|3997|3993|3997.5|3993|3997|3993|20
1622790020000|2021-06-04 07:00:20||3993.5||3993.5||3993.5||3993.5|0
1622790040000|2021-06-04 07:00:40|3996.5|3993|3994.5|3991.5|3996.5|3993|3992.5|3990|1633
1622790050000|2021-06-04 07:00:50|3995.5|3992|3994|3992|3995.5|3992|3993.5|3990|155
1622790060000|2021-06-04 07:01:00|3997|3992.5|3994.5|3992.5|3997|3994|3994|3990.5|420
1622790070000|2021-06-04 07:01:10|3994|3991.5|3992|3990|3994|3991.5|3992|3990|462
1622790080000|2021-06-04 07:01:20|3992.5|3990.5|3995|3990|4001|3993.5|3992|3990|4961
1622790090000|2021-06-04 07:01:30||3991||3991||3991||3991|0
1622790100000|2021-06-04 07:01:40|3994||3993.5||3994||3993.5||0
1622790120000|2021-06-04 07:02:00|3994|3990|3993.5|3991|3994|3991|3993.5|3990|450
1622790130000|2021-06-04 07:02:10|3993|3991.5|3993|3991|3993.5|3991.5|3990|3988.5|4814
1622790140000|2021-06-04 07:02:20|3993.5||3993.5||3993.5||3993.5||0
1622790150000|2021-06-04 07:02:30|3993||3993||3993.5||3993||600
1622790160000|2021-06-04 07:02:40|||||||||1
1622790170000|2021-06-04 07:02:50|3992.5|3990.5|3992.5|3990|3992.5|3990.5|3992.5|3990|344
1622790180000|2021-06-04 07:03:00|3992|3989.5|3990.5|3987|3992|3989.5|3990.5|3987|684
1622790190000|2021-06-04 07:03:10|3989|3987.5|3989.5|3987.5|3990.5|3988|3989|3987|541
1622790200000|2021-06-04 07:03:20|3989||3989||3989||3989||0
1622790210000|2021-06-04 07:03:30|3989.5|3988|3988|3986.5|3989.5|3988|3988|3986.5|865
1622790220000|2021-06-04 07:03:40|3988.5|3987|3989|3987.5|3989.5|3987.5|3988.5|3987|477
1622790230000|2021-06-04 07:03:50|||||||||500
1622790240000|2021-06-04 07:04:00|3988.5|3987|3987.5|3985.5|3988.5|3987|3986.5|3985|1455
1622790250000|2021-06-04 07:04:10|3987|3986|3987|3985.5|3987|3986|3987|3985.5|0
1622790260000|2021-06-04 07:04:20|3988.5|3985|3985|3982|3988.5|3985|3985|3982|1246
1622790270000|2021-06-04 07:04:30|3986|3982.5|3985.5|3984|3986.5|3984.5|3984|3982|1071
1622790280000|2021-06-04 07:04:40|3985|3984.5|3984.5|3982.5|3985.5|3984.5|3984.5|3982.5|2430
1622790290000|2021-06-04 07:04:50|3985|3984.5|3986|3984|3987|3985|3984.5|3982.5|2472
1622790300000|2021-06-04 07:05:00|3987|3984.5|3984.5|3982.5|3987|3985|3984.5|3982.5|1311
1622790310000|2021-06-04 07:05:10|3985|3984|3987|3986|3987.5|3986|3984.5|3982.5|2466
1622790320000|2021-06-04 07:05:20|3987.5|3986.5|3989.5|3987.5|3990.5|3987.5|3987.5|3986|495
1622790330000|2021-06-04 07:05:30|3990.5|3989.5|3989|3987|3990.5|3989.5|3989|3987|3970
1622790340000|2021-06-04 07:05:40|3988.5|3986|3986|3984|3988.5|3986|3986|3983|1865
1622790350000|2021-06-04 07:05:50|3985.5|3983.5|3985.5|3983.5|3985.5|3985|3985.5|3983|313
1622790360000|2021-06-04 07:06:00|3984.5|3983|3983.5|3982.5|3984.5|3983|3983.5|3982|587
1622790370000|2021-06-04 07:06:10|3984|3983|3984|3982.5|3984.5|3983.5|3983|3982|4754
1622790380000|2021-06-04 07:06:20|3983.5|3982|3983|3981|3983.5|3982|3983|3981|825
1622790390000|2021-06-04 07:06:30|3982.5|3980|3981.5|3980|3983.5|3982.5|3981.5|3980|3452
1622790400000|2021-06-04 07:06:40|3981|3980.5|3981|3979|3981|3980.5|3981|3979|1329
1622790410000|2021-06-04 07:06:50|3980.5||3980.5||3980.5||3980.5||146
1622790420000|2021-06-04 07:07:00|3981|3979.5|3985.5|3983|3987|3985|3981|3979.5|4509
1622790430000|2021-06-04 07:07:10|3986|3983.5|3986.5|3984|3986.5|3985|3985.5|3983.5|290
1622790440000|2021-06-04 07:07:20|3987.5|3984.5|3986|3983|3987.5|3985|3986|3981.5|731
1622790450000|2021-06-04 07:07:30|3985.5|3982.5|3982.5|3979.5|3985.5|3982.5|3982.5|3979.5|1202
1622790460000|2021-06-04 07:07:40|3982|3982|3982|3980.5|3982|3982|3982|3979.5|2280
1622790470000|2021-06-04 07:07:50|||||||||10
1622790480000|2021-06-04 07:08:00|3982.5|3980|3980.5|3979|3982.5|3980|3980.5|3979|849
1622790490000|2021-06-04 07:08:10|3981|3978.5|3980|3978.5|3981|3978.5|3980|3977.5|1835
1622790500000|2021-06-04 07:08:20|3981|3979.5|3980|3978.5|3981.5|3980|3980|3978.5|211
1622790510000|2021-06-04 07:08:30|3980.5||3980.5||3980.5||3980.5||364
1622790520000|2021-06-04 07:08:40|3981|3979|3981.5|3980|3983|3980.5|3981|3979|411
1622790530000|2021-06-04 07:08:50|||||||||20
1622790540000|2021-06-04 07:09:00|3982.5|3980.5|3982|3980.5|3983|3980.5|3982|3980.5|11
1622790550000|2021-06-04 07:09:10|3980.5|3980|3977.5|3976|3980.5|3980|3977.5|3975.5|1543
1622790560000|2021-06-04 07:09:20|||||||||20
1622790570000|2021-06-04 07:09:30|||||||||3
1622790580000|2021-06-04 07:09:40|3977|3975|3976.5|3974.5|3977|3975|3976.5|3974|4894
1622790600000|2021-06-04 07:10:00|3977|3975|3977.5|3975|3977.5|3975|3977|3974.5|423
1622790610000|2021-06-04 07:10:10|3978|3975.5|3979.5|3978|3980|3978|3978|3975.5|1453
1622790620000|2021-06-04 07:10:20|3980|3978.5|3976|3973.5|3980|3978.5|3976|3973.5|4886
1622790630000|2021-06-04 07:10:30|||||||||779
1622790640000|2021-06-04 07:10:40|3976.5|3974|3978.5|3977.5|3979.5|3977.5|3976|3974|869
1622790650000|2021-06-04 07:10:50|3978|3977|3978|3977|3978|3977|3978|3977|1360
1622790660000|2021-06-04 07:11:00|3977.5|3976.5|3975.5|3973.5|3977.5|3976.5|3975.5|3973.5|1880
1622790680000|2021-06-04 07:11:20|3975|3973|3975|3972.5|3975|3973|3975|3972|676
1622790690000|2021-06-04 07:11:30|3974.5|3973|3973|3972|3974.5|3973.5|3973|3972|601
1622790700000|2021-06-04 07:11:40||3971.5||3971.5||3971.5||3970.5|287
1622790710000|2021-06-04 07:11:50||3970.5||3971.5||3971.5||3970.5|216
1622790730000|2021-06-04 07:12:10|3973.5|3970.5|3973.5|3971.5|3973.5|3971.5|3973.5|3970.5|555
1622790740000|2021-06-04 07:12:20|3974|3972|3974|3973|3974.5|3973.5|3973.5|3972|425
1622790750000|2021-06-04 07:12:30|3974.5|3973.5|3979|3976.5|3979|3976.5|3974.5|3973.5|38
1622790760000|2021-06-04 07:12:40||3977||3977.5||3977.5||3977|0
1622790770000|2021-06-04 07:12:50|3978.5|3977|3978.5|3977|3978.5|3977|3978.5|3977|139
1622790780000|2021-06-04 07:13:00|3977.5|3976.5|3977.5|3976|3977.5|3976.5|3977|3976|518
1622790790000|2021-06-04 07:13:10|3978.5|3976.5|3978.5|3976.5|3978.5|3976.5|3977.5|3976.5|96
1622790800000|2021-06-04 07:13:20|3977.5|3975.5|3976.5|3975|3978.5|3975.5|3976.5|3975|447
1622790810000|2021-06-04 07:13:30|3977|3975.5|3976.5|3975|3977|3975.5|3976.5|3975|367
1622790830000|2021-06-04 07:13:50|3976||3976||3976||3975.5||150
1622790840000|2021-06-04 07:14:00||3974.5||3974.5||3974.5||3974.5|242
1622790850000|2021-06-04 07:14:10|3976.5|3975|3975.5|3973.5|3976.5|3975|3975.5|3973.5|162
1622790860000|2021-06-04 07:14:20|3975|3973|3974.5|3972|3975|3973|3974.5|3972|133
1622790870000|2021-06-04 07:14:30|3974||3973||3974||3973||0
1622790880000|2021-06-04 07:14:40|3972.5|3972.5|3972.5|3971.5|3973|3972.5|3972.5|3971|837
1622790890000|2021-06-04 07:14:50|3972||3972||3972||3972||0
1622790900000|2021-06-04 07:15:00|3972.5|3971|3970|3969|3972.5|3971|3970|3969|2405
1622790910000|2021-06-04 07:15:10|3970.5|3970|3970|3969|3970.5|3970|3969|3968|3094
1622790920000|2021-06-04 07:15:20|3969.5|3968|3969|3967.5|3969.5|3968|3968|3967.5|1676
1622790930000|2021-06-04 07:15:30|3969.5|3968|3968.5|3967.5|3969.5|3969|3968|3967|2084
1622790940000|2021-06-04 07:15:40|3969|3968|3968.5|3968|3969.5|3968.5|3968.5|3967.5|3035
1622790950000|2021-06-04 07:15:50||3967.5||3967.5||3967.5||3967.5|69
1622790960000|2021-06-04 07:16:00|3969|3968|3969.5|3968|3969.5|3968.5|3968.5|3968|832
1622790970000|2021-06-04 07:16:10|3970|3968.5|3972|3970.5|3972|3970.5|3969.5|3968.5|1910
1622790980000|2021-06-04 07:16:20|3973|3971|3973|3971|3974|3971|3972|3970.5|2239
1622790990000|2021-06-04 07:16:30|3972.5|3971.5|3972.5|3971.5|3973.5|3972.5|3972.5|3971.5|879
1622791000000|2021-06-04 07:16:40|3973.5|3972|3973.5|3971.5|3973.5|3972|3972.5|3970.5|98
1622791010000|2021-06-04 07:16:50|3972.5|3971|3973.5|3971.5|3973.5|3971.5|3972.5|3970.5|2534
1622791030000|2021-06-04 07:17:10||3971||3972||3972||3971|10
1622791040000|2021-06-04 07:17:20|3973|3971|3972.5|3971|3973|3971|3972.5|3970.5|426
1622791050000|2021-06-04 07:17:30|||||||||100
1622791060000|2021-06-04 07:17:40|3972|3970|3971.5|3970|3972|3970|3971.5|3969.5|409
1622791070000|2021-06-04 07:17:50|||||||||1
1622791080000|2021-06-04 07:18:00|3971|3969.5|3969.5|3968|3971|3969.5|3969.5|3968|476
1622791090000|2021-06-04 07:18:10|3969|3968.5|3968|3967|3969.5|3968.5|3967|3965.5|4958
1622791100000|2021-06-04 07:18:20|||||||||10
1622791110000|2021-06-04 07:18:30|3967.5|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|1363
1622791120000|2021-06-04 07:18:40|3967|3965.5|3966.5|3965.5|3967|3965.5|3966.5|3965.5|633
1622791130000|2021-06-04 07:18:50||3966||3966||3966||3966|50
1622791140000|2021-06-04 07:19:00|3967|3966.5|3967.5|3965.5|3967.5|3966.5|3966.5|3965|2218
1622791150000|2021-06-04 07:19:10||3966||3966.5||3966.5||3966|12
1622791170000|2021-06-04 07:19:30|||||||||150
1622791180000|2021-06-04 07:19:40|3967|3966|3965.5|3964.5|3967|3966|3965.5|3964|1469
1622791190000|2021-06-04 07:19:50|3965|3964|3965.5|3964.5|3966|3964.5|3965|3964|385
1622791200000|2021-06-04 07:20:00|3965|3965|3967.5|3966|3967.5|3966|3965|3965|401
1622791210000|2021-06-04 07:20:10|3967|3966.5|3969.5|3968|3970.5|3969|3966.5|3966|1082
1622791220000|2021-06-04 07:20:20|3969|3967.5|3968.5|3967|3969|3967.5|3968|3967|774
1622791230000|2021-06-04 07:20:30|3969|3967.5|3969.5|3967.5|3970|3967.5|3969|3967.5|0
1622791240000|2021-06-04 07:20:40|3969|3967|3968.5|3967|3969|3967|3968.5|3967|20
1622791250000|2021-06-04 07:20:50|3969|3967.5|3968.5|3967.5|3969|3967.5|3968.5|3967|150
1622791260000|2021-06-04 07:21:00|3968|3967|3966.5|3966|3968|3967|3966.5|3966|920
1622791270000|2021-06-04 07:21:10|3967|3966.5|3967.5|3966|3968|3966.5|3966.5|3966|327
1622791280000|2021-06-04 07:21:20|3967|3965|3965.5|3964.5|3967|3965|3965.5|3964.5|363
1622791290000|2021-06-04 07:21:30|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|364
1622791300000|2021-06-04 07:21:40|3965|3964|3966|3964.5|3966|3965|3965|3964|466
1622791310000|2021-06-04 07:21:50|3965.5|3964|3964|3963|3965.5|3964|3964|3963|131
1622791330000|2021-06-04 07:22:10|3963.5|3962.5|3964|3962.5|3964|3962.5|3963.5|3962.5|549
1622791340000|2021-06-04 07:22:20|3963.5|3962|3961.5|3960|3963.5|3962|3961.5|3960|861
1622791350000|2021-06-04 07:22:30|3961|3959.5|3960.5|3959|3961|3959.5|3959.5|3958.5|925
1622791360000|2021-06-04 07:22:40|3961||3961.5||3961.5||3961||0
1622791370000|2021-06-04 07:22:50|3962|3960|3966|3964.5|3966|3964.5|3961.5|3959|2607
1622791380000|2021-06-04 07:23:00|3967|3964|3965|3962|3967.5|3966|3965|3962|1576
1622791390000|2021-06-04 07:23:10|3965.5|3962.5|3965|3963|3965.5|3963.5|3964.5|3962.5|793
1622791400000|2021-06-04 07:23:20|3964.5|3962.5|3962.5|3960.5|3964.5|3962.5|3962.5|3960.5|2270
1622791410000|2021-06-04 07:23:30|3963|3961|3962.5|3960|3963|3961|3962.5|3960|60
1622791420000|2021-06-04 07:23:40|3962|3959|3960.5|3958|3962|3959.5|3960.5|3958|1349
1622791430000|2021-06-04 07:23:50|||||||||210
1622791440000|2021-06-04 07:24:00|3960|3957.5|3961.5|3961|3961.5|3961|3959.5|3957.5|1954
1622791450000|2021-06-04 07:24:10|3961|3960.5|3961|3959.5|3961.5|3961|3961|3959.5|359
1622791460000|2021-06-04 07:24:20|3960.5|3958.5|3960|3958|3960.5|3959.5|3960|3957.5|3072
1622791470000|2021-06-04 07:24:30|3960.5|3958.5|3961|3959|3961|3959.5|3960|3958.5|995
1622791490000|2021-06-04 07:24:50|3961.5|3959.5|3963|3961.5|3963|3962|3961|3959.5|646
1622791500000|2021-06-04 07:25:00|3964|3962|3965.5|3964|3966|3964|3963|3962|654
1622791510000|2021-06-04 07:25:10|3965|3963|3964|3961.5|3965|3963|3964|3961.5|272
1622791520000|2021-06-04 07:25:20|3963.5|3961|3963|3961.5|3963.5|3961.5|3962|3961|0
1622791530000|2021-06-04 07:25:30|3964|3962|3964.5|3963|3964.5|3963|3963.5|3962|75
1622791540000|2021-06-04 07:25:40|3966|3963.5|3967|3965.5|3967.5|3966|3965.5|3963.5|385
1622791550000|2021-06-04 07:25:50||3966||3965.5||3966||3965.5|202
1622791560000|2021-06-04 07:26:00|3967.5|3966|3967.5|3966|3968.5|3967|3967|3965.5|4394
1622791570000|2021-06-04 07:26:10|3968.5|3965.5|3968|3966.5|3968.5|3966.5|3968|3965.5|0
1622791580000|2021-06-04 07:26:20|||||||||80
1622791590000|2021-06-04 07:26:30|3968.5|3967|3969|3967.5|3969.5|3968|3968.5|3967|100
1622791600000|2021-06-04 07:26:40||3967||3967||3967||3966.5|487
1622791610000|2021-06-04 07:26:50|3969.5|3967.5|3969.5|3968.5|3969.5|3968.5|3969.5|3967.5|411
1622791620000|2021-06-04 07:27:00|3970|3969|3969.5|3968.5|3970|3969.5|3969.5|3968.5|491
1622791630000|2021-06-04 07:27:10|3969|3968|3967|3965.5|3969|3968|3967|3965|6458
1622791640000|2021-06-04 07:27:20|||||||||20
1622791660000|2021-06-04 07:27:40|||||||||14
1622791670000|2021-06-04 07:27:50|3968|3966|3967.5|3966|3968|3967|3967|3966|719
1622791680000|2021-06-04 07:28:00|3967|3965|3971.5|3969.5|3972|3970|3966.5|3965|922
1622791690000|2021-06-04 07:28:10|3971|3968.5|3971|3969.5|3971|3969.5|3970.5|3968.5|122
1622791700000|2021-06-04 07:28:20|||||||||56
1622791710000|2021-06-04 07:28:30|3971.5|3969|3970.5|3970|3971.5|3970|3970.5|3969|608
1622791720000|2021-06-04 07:28:40|3971.5|3970.5|3972.5|3971|3973.5|3971|3970.5|3970.5|153
1622791730000|2021-06-04 07:28:50|3972|3970.5|3972|3970.5|3972|3970.5|3972|3970.5|129
1622791740000|2021-06-04 07:29:00|3972.5|3971|3975|3973.5|3976|3973.5|3972|3971|1589
1622791750000|2021-06-04 07:29:10|3976|3974|3975|3973.5|3976|3974|3975|3973.5|153
1622791760000|2021-06-04 07:29:20|3974.5|3973|3971|3970|3974.5|3973|3971|3970|1546
1622791770000|2021-06-04 07:29:30|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970.5|3969.5|791
1622791780000|2021-06-04 07:29:40|3971||3970.5||3971||3970.5||158
1622791790000|2021-06-04 07:29:50|3970|3969|3970|3969|3970|3970|3970|3969|710
1622791800000|2021-06-04 07:30:00|3970.5|3969.5|3969|3966.5|3970.5|3969.5|3969|3966|2479
1622791810000|2021-06-04 07:30:10|3969.5|3966|3968.5|3966.5|3969.5|3967|3968.5|3966|553
1622791820000|2021-06-04 07:30:20|3968|3967|3966.5|3965.5|3968|3967|3966.5|3965.5|177
1622791840000|2021-06-04 07:30:40|3967|3966|3967|3965.5|3967|3966|3967|3965.5|120
1622791850000|2021-06-04 07:30:50|3966.5|3965|3966.5|3964.5|3966.5|3965|3966.5|3964|402
1622791860000|2021-06-04 07:31:00|3967|3965|3967|3965.5|3967|3965.5|3967|3965|0
1622791870000|2021-06-04 07:31:10|3968|3966|3970.5|3969|3971.5|3969.5|3967|3966|485
1622791880000|2021-06-04 07:31:20|3970|3968.5|3969.5|3967.5|3970|3968.5|3969.5|3967.5|81
1622791890000|2021-06-04 07:31:30|3969||3969||3969||3969||0
1622791900000|2021-06-04 07:31:40|3969.5|3968|3969.5|3968|3969.5|3968|3969.5|3968|50
1622791910000|2021-06-04 07:31:50|||||||||65
1622791920000|2021-06-04 07:32:00|3970|3968.5|3972|3970.5|3973.5|3970.5|3970|3968.5|1562
1622791930000|2021-06-04 07:32:10|3973|3971.5|3973|3972|3974.5|3972.5|3973|3971.5|751
1622791940000|2021-06-04 07:32:20|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972|3971|721
1622791950000|2021-06-04 07:32:30|3973|3971.5|3974.5|3973|3975|3973|3973|3971.5|413
1622791960000|2021-06-04 07:32:40|3975|3973.5|3976|3974|3977.5|3974.5|3974.5|3973.5|159
1622791970000|2021-06-04 07:32:50|3975.5|3974.5|3975|3973.5|3975.5|3974.5|3975|3973|364
1622791980000|2021-06-04 07:33:00|3974.5|3973|3974|3972.5|3974.5|3973|3972.5|3971.5|742
1622791990000|2021-06-04 07:33:10|3973.5|3972|3972.5|3971.5|3973.5|3972.5|3972.5|3970.5|396
1622792010000|2021-06-04 07:33:30|3972|3971|3972|3971|3972|3971|3972|3971|9
1622792020000|2021-06-04 07:33:40|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|114
1622792030000|2021-06-04 07:33:50|3971.5|3970.5|3971|3970|3972|3970.5|3971|3970|759
1622792040000|2021-06-04 07:34:00|3970.5|3969.5|3969|3967.5|3970.5|3969.5|3968|3967|934
1622792050000|2021-06-04 07:34:10|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967|369
1622792060000|2021-06-04 07:34:20|3968|3967|3968|3967|3968|3967|3968|3967|278
1622792070000|2021-06-04 07:34:30|3967.5|3966.5|3967.5|3966.5|3968|3967|3967.5|3966|276
1622792090000|2021-06-04 07:34:50|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|464
1622792100000|2021-06-04 07:35:00|3968|3967|3966|3964.5|3968|3967|3966|3964.5|1438
1622792110000|2021-06-04 07:35:10||3965||3965||3965||3965|0
1622792120000|2021-06-04 07:35:20|3966.5|3965.5|3966|3964.5|3966.5|3965.5|3966|3964|751
1622792130000|2021-06-04 07:35:30|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|191
1622792140000|2021-06-04 07:35:40|3965|3964|3964.5|3963.5|3965|3964|3964.5|3963|241
1622792150000|2021-06-04 07:35:50|3965|3964|3964.5|3963.5|3965|3964|3964.5|3963.5|149
1622792160000|2021-06-04 07:36:00|3964|3963|3964.5|3963|3964.5|3963|3964|3962.5|335
1622792170000|2021-06-04 07:36:10|3964|3962.5|3964|3962.5|3964|3962.5|3964|3962.5|0
1622792180000|2021-06-04 07:36:20||3963||3963||3963||3962.5|200
1622792190000|2021-06-04 07:36:30|3963.5|3962.5|3964|3963|3964|3963|3963.5|3962.5|363
1622792200000|2021-06-04 07:36:40|3963.5|3962.5|3963.5|3962.5|3964|3962.5|3963|3962|521
1622792210000|2021-06-04 07:36:50|3963|3962|3963.5|3962|3964|3962.5|3962.5|3961.5|930
1622792220000|2021-06-04 07:37:00|3964.5|3962.5|3963.5|3962.5|3964.5|3962.5|3963.5|3962|1448
1622792230000|2021-06-04 07:37:10|3964|3963|3963.5|3963|3964|3963|3963.5|3963|24
1622792240000|2021-06-04 07:37:20|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3963.5|3963.5|63
1622792250000|2021-06-04 07:37:30|3965|3964.5|3965.5|3964.5|3966|3965|3964.5|3964.5|273
1622792270000|2021-06-04 07:37:50||3964||3964||3964||3964|106
1622792280000|2021-06-04 07:38:00|3965|3963.5|3966|3964.5|3966|3964.5|3965|3963.5|654
1622792290000|2021-06-04 07:38:10|3966.5|3965|3967|3966|3968|3966.5|3966.5|3965|1136
1622792310000|2021-06-04 07:38:30|3966.5|3965.5|3965|3964|3966.5|3965.5|3964.5|3964|1315
1622792320000|2021-06-04 07:38:40|3965.5|3964.5|3965.5|3965|3967.5|3965.5|3965.5|3964.5|616
1622792330000|2021-06-04 07:38:50|3965|3964.5|3965|3964.5|3965|3964.5|3965|3963.5|427
1622792340000|2021-06-04 07:39:00|3964.5|3964|3964|3963|3965|3964|3964|3963|1138
1622792350000|2021-06-04 07:39:10|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3964|3963.5|21
1622792360000|2021-06-04 07:39:20|3964.5|3964|3964.5|3963.5|3965|3964.5|3964|3963|1006
1622792370000|2021-06-04 07:39:30|3964||3964.5||3964.5||3964||0
1622792380000|2021-06-04 07:39:40|3964|3963|3964.5|3963|3964.5|3963|3963.5|3963|464
1622792390000|2021-06-04 07:39:50|3964|3963.5|3964|3963|3964|3963.5|3964|3963|78
1622792400000|2021-06-04 07:40:00|3963.5|3962.5|3964|3963|3965|3963.5|3963.5|3962|685
1622792430000|2021-06-04 07:40:30|3963.5|3962.5|3964|3962|3964|3963|3963|3961.5|450
1622792440000|2021-06-04 07:40:40||3962.5||3963||3963||3962.5|0
1622792450000|2021-06-04 07:40:50|3963.5|3962.5|3963|3962|3963.5|3962.5|3963|3962|124
1622792460000|2021-06-04 07:41:00|3963.5|3962.5|3965|3963.5|3965|3963.5|3963|3962.5|427
1622792470000|2021-06-04 07:41:10|3965.5|3964|3967|3965.5|3967.5|3965.5|3965|3964|1458
1622792480000|2021-06-04 07:41:20|3966.5|3965|3966.5|3965|3966.5|3965|3966.5|3965|150
1622792490000|2021-06-04 07:41:30||3965.5||3965.5||3965.5||3965.5|0
1622792500000|2021-06-04 07:41:40|3967|3966|3966.5|3966|3967|3966|3966.5|3966|258
1622792510000|2021-06-04 07:41:50|3967|3966.5|3968|3967|3968|3967|3966.5|3966|1106
1622792520000|2021-06-04 07:42:00|3967.5|3966.5|3970|3968.5|3970|3968.5|3967.5|3966.5|668
1622792530000|2021-06-04 07:42:10|3971|3969|3970.5|3969.5|3971.5|3969.5|3970|3969|304
1622792540000|2021-06-04 07:42:20|||||||||30
1622792560000|2021-06-04 07:42:40|3971|3970|3971.5|3970.5|3972|3970.5|3970.5|3970|80
1622792570000|2021-06-04 07:42:50|||||||||50
1622792580000|2021-06-04 07:43:00|3971|3970|3970.5|3968.5|3971|3970|3970|3968.5|1928
1622792590000|2021-06-04 07:43:10|3969.5|3968|3969.5|3968.5|3970.5|3968.5|3969|3968|560
1622792620000|2021-06-04 07:43:40|3969|3968|3969|3968|3969|3968|3969|3968|233
1622792630000|2021-06-04 07:43:50|3968.5|3967.5|3968.5|3967|3969|3967.5|3968|3967|680
1622792640000|2021-06-04 07:44:00|3968|3966.5|3967.5|3966|3968|3966.5|3967.5|3966|171
1622792650000|2021-06-04 07:44:10|3967|3965.5|3965.5|3964.5|3967|3965.5|3965.5|3963.5|108
1622792660000|2021-06-04 07:44:20|3965|3964|3965|3964|3966|3964.5|3965|3964|306
1622792670000|2021-06-04 07:44:30|3966|3964.5|3966|3965|3966.5|3965.5|3965|3964.5|277
1622792680000|2021-06-04 07:44:40|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3337
1622792690000|2021-06-04 07:44:50|3966|3965|3967|3966|3967|3966|3965.5|3965|119
1622792700000|2021-06-04 07:45:00|3967.5|3966.5|3967.5|3966|3968.5|3967.5|3967|3966|614
1622792710000|2021-06-04 07:45:10||3966.5||3966||3966.5||3966|164
1622792730000|2021-06-04 07:45:30|3967|3966.5|3966.5|3965.5|3967|3966.5|3966.5|3965.5|338
1622792740000|2021-06-04 07:45:40|3966|3965|3966|3965|3966|3965|3966|3965|68
1622792750000|2021-06-04 07:45:50||3965.5||3965.5||3965.5||3965.5|300
1622792760000|2021-06-04 07:46:00|3966.5|3966|3968|3967|3968.5|3967|3966.5|3966|1408
1622792780000|2021-06-04 07:46:20|3967.5|3966.5|3967.5|3965.5|3967.5|3966.5|3966.5|3965.5|1035
1622792790000|2021-06-04 07:46:30|3968|3966|3968|3966.5|3968|3966.5|3968|3966|222
1622792800000|2021-06-04 07:46:40|3968.5|3967|3969.5|3968.5|3970|3969|3968|3967|194
1622792810000|2021-06-04 07:46:50|3969|3968|3967.5|3966.5|3969|3968|3967.5|3966.5|670
1622792820000|2021-06-04 07:47:00|3968|3967|3967|3966.5|3968|3967|3967|3966.5|133
1622792830000|2021-06-04 07:47:10|3967.5|3967|3968|3966.5|3968|3967|3967|3966.5|229
1622792840000|2021-06-04 07:47:20||3967||3967||3967||3967|100
1622792850000|2021-06-04 07:47:30|3967.5|3966.5|3967.5|3966.5|3968|3967|3967.5|3966.5|458
1622792860000|2021-06-04 07:47:40|||||||||54
1622792870000|2021-06-04 07:47:50|3968|3967|3968|3967|3968.5|3967.5|3967.5|3966.5|1282
1622792880000|2021-06-04 07:48:00|3967.5|3966.5|3967.5|3966.5|3969|3967|3967.5|3966|1371
1622792900000|2021-06-04 07:48:20|3967||3967||3967||3967||456
1622792910000|2021-06-04 07:48:30|3966.5|3966|3966.5|3965|3966.5|3966|3966.5|3965|307
1622792920000|2021-06-04 07:48:40|3966|3964.5|3965|3963.5|3966|3964.5|3964.5|3963.5|366
1622792940000|2021-06-04 07:49:00|3965.5|3964|3965|3963.5|3966|3964.5|3964|3962.5|879
1622792980000|2021-06-04 07:49:40|3965.5|3964|3966|3964.5|3966|3965|3965|3964|469
1622792990000|2021-06-04 07:49:50|3965.5|3965|3966|3965|3966.5|3965|3965.5|3964.5|250
1622793000000|2021-06-04 07:50:00|3965.5|3964.5|3964.5|3963|3966.5|3964.5|3964.5|3963|977
1622793020000|2021-06-04 07:50:20|3965|3963.5|3964|3963|3965|3964|3964|3963|304
1622793030000|2021-06-04 07:50:30||3963.5||3963.5||3963.5||3963.5|0
1622793040000|2021-06-04 07:50:40|3964.5|3964|3964.5|3964|3964.5|3964|3964|3964|148
1622793050000|2021-06-04 07:50:50|3965|3963.5|3965.5|3964|3965.5|3964|3965|3963.5|984
1622793060000|2021-06-04 07:51:00|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964|249
1622793070000|2021-06-04 07:51:10|3965|3964|3966.5|3965.5|3966.5|3965.5|3965|3964|511
1622793080000|2021-06-04 07:51:20|3966|3965|3966|3964.5|3966.5|3965|3966|3964.5|1
1622793090000|2021-06-04 07:51:30|3966.5|3965|3966.5|3965|3966.5|3965.5|3966.5|3965|0
1622793100000|2021-06-04 07:51:40|3966|3964.5|3966.5|3965.5|3966.5|3965.5|3965.5|3964|728
1622793110000|2021-06-04 07:51:50|3965.5|3965|3966|3965|3966.5|3965|3965.5|3964.5|569
1622793120000|2021-06-04 07:52:00|3965.5|3964|3964|3962.5|3965.5|3964|3963|3962|946
1622793130000|2021-06-04 07:52:10|3963.5|3962|3962.5|3961.5|3963.5|3962.5|3962.5|3961|5438
1622793140000|2021-06-04 07:52:20|||||||||149
1622793170000|2021-06-04 07:52:50|3963|3962|3964|3963.5|3964.5|3963.5|3963|3962|1554
1622793180000|2021-06-04 07:53:00|3964.5|3964|3964|3963|3964.5|3964|3964|3962.5|1135
1622793190000|2021-06-04 07:53:10|3964.5|3962.5|3964|3963.5|3964.5|3963.5|3963.5|3962.5|377
1622793200000|2021-06-04 07:53:20|3963.5|3963|3964|3962.5|3964|3963|3963.5|3962.5|447
1622793210000|2021-06-04 07:53:30|3964.5|3963|3964|3963|3964.5|3963|3964|3962.5|216
1622793220000|2021-06-04 07:53:40|3963.5|3962.5|3963|3961|3964|3962.5|3962.5|3961|264
1622793230000|2021-06-04 07:53:50|3962.5|3960.5|3962|3960.5|3962.5|3961|3962|3960|738
1622793240000|2021-06-04 07:54:00|3962.5|3961|3962.5|3962|3962.5|3962|3962.5|3961|5209
1622793250000|2021-06-04 07:54:10|3963|3962.5|3964.5|3963.5|3964.5|3963.5|3963|3962.5|1951
1622793260000|2021-06-04 07:54:20|||||||||20
1622793270000|2021-06-04 07:54:30|3965|3964|3965.5|3964|3966|3965|3964.5|3964|1446
1622793280000|2021-06-04 07:54:40||3964.5||3964.5||3964.5||3964.5|1
1622793290000|2021-06-04 07:54:50|3966|3965|3966|3965|3966|3965|3966|3965|0
1622793300000|2021-06-04 07:55:00|3966.5|3965.5|3967|3966|3967|3966|3966.5|3965.5|65
1622793310000|2021-06-04 07:55:10|3966.5|3965.5|3967|3965.5|3967|3966|3966.5|3965.5|565
1622793320000|2021-06-04 07:55:20|3967.5|3966|3968|3967.5|3969|3968|3967.5|3966|279
1622793330000|2021-06-04 07:55:30|3968.5|3967|3967.5|3966|3968.5|3967|3967.5|3966|609
1622793350000|2021-06-04 07:55:50|3967|3965.5|3966|3965|3967|3965.5|3966|3964.5|230
1622793360000|2021-06-04 07:56:00|3967|3965.5|3968.5|3967.5|3969|3968|3966.5|3965.5|1270
1622793370000|2021-06-04 07:56:10|3969|3968|3969|3968|3969|3968|3969|3967.5|0
1622793380000|2021-06-04 07:56:20|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|401
1622793390000|2021-06-04 07:56:30|3968.5|3967.5|3968.5|3966.5|3968.5|3967.5|3968|3966.5|1118
1622793400000|2021-06-04 07:56:40|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|110
1622793410000|2021-06-04 07:56:50|3967|3966|3968|3967|3968.5|3967|3967|3965.5|944
1622793420000|2021-06-04 07:57:00|3967.5|3966.5|3966|3965.5|3967.5|3967.5|3966|3964.5|668
1622793430000|2021-06-04 07:57:10|||||||||8
1622793440000|2021-06-04 07:57:20|3967|3966|3966|3965|3968|3966.5|3966|3965|1605
1622793450000|2021-06-04 07:57:30|3965.5|3965.5|3966|3964.5|3966|3965.5|3965.5|3964.5|469
1622793460000|2021-06-04 07:57:40|3965.5|3965.5|3966|3965.5|3968|3966.5|3965.5|3964.5|1854
1622793470000|2021-06-04 07:57:50|3966.5||3966||3967||3966||0
1622793480000|2021-06-04 07:58:00|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|632
1622793490000|2021-06-04 07:58:10|3967|3966|3968|3967|3968|3967.5|3967|3966|223
1622793500000|2021-06-04 07:58:20|3967.5|3966.5|3967.5|3966|3967.5|3966.5|3967|3966|1131
1622793510000|2021-06-04 07:58:30|3968|3966.5|3967.5|3966.5|3968|3967.5|3967.5|3966.5|2091
1622793520000|2021-06-04 07:58:40|3967||3967.5||3967.5||3967||262
1622793540000|2021-06-04 07:59:00|3968|3967|3967.5|3966.5|3969|3968|3967.5|3966.5|1226
1622793550000|2021-06-04 07:59:10|3967|3966|3966|3964.5|3967|3966.5|3966|3964.5|475
1622793560000|2021-06-04 07:59:20|3965.5|3964|3965|3963.5|3965.5|3964|3963.5|3962|982
1622793570000|2021-06-04 07:59:30|3965.5|3964|3965.5|3964.5|3965.5|3965|3965|3964|311
1622793580000|2021-06-04 07:59:40|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|776
1622793590000|2021-06-04 07:59:50|3965||3965.5||3965.5||3965||127
1622793600000|2021-06-04 08:00:00||3965||3965||3965||3964.5|116
1622793610000|2021-06-04 08:00:10||3964.5||3964.5||3965||3964.5|607
1622793620000|2021-06-04 08:00:20|3965|3965|3965|3964|3965.5|3965|3965|3963.5|417
1622793630000|2021-06-04 08:00:30|3965.5|3964.5|3966|3964.5|3966|3965|3965|3964|2792
1622793640000|2021-06-04 08:00:40||3965||3965||3965||3965|0
1622793650000|2021-06-04 08:00:50|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|160
1622793660000|2021-06-04 08:01:00|3966|3965|3967.5|3966.5|3967.5|3966.5|3965.5|3965|1939
1622793670000|2021-06-04 08:01:10|3967|3966|3967.5|3965.5|3968|3966.5|3965|3964.5|4987
1622793680000|2021-06-04 08:01:20|||||||||10
1622793690000|2021-06-04 08:01:30|3967|3965|3966.5|3964.5|3967|3965.5|3965.5|3964|831
1622793700000|2021-06-04 08:01:40|3965.5|3964|3964.5|3963.5|3966|3964.5|3964.5|3963.5|490
1622793710000|2021-06-04 08:01:50|3965.5|3964|3966.5|3965.5|3966.5|3965.5|3965.5|3964|820
1622793720000|2021-06-04 08:02:00|3967|3965|3965.5|3965|3967|3966|3965.5|3964.5|1055
1622793730000|2021-06-04 08:02:10||3964.5||3965||3965||3964.5|14
1622793740000|2021-06-04 08:02:20|3966|3965.5|3967|3966|3967|3966|3966|3965.5|742
1622793750000|2021-06-04 08:02:30|3967.5|3966.5|3967|3966|3967.5|3967|3966.5|3965.5|3228
1622793760000|2021-06-04 08:02:40||3965.5||3965.5||3965.5||3965.5|0
1622793770000|2021-06-04 08:02:50|3967.5|3966|3969.5|3969|3970|3969|3967|3966|1762
1622793780000|2021-06-04 08:03:00||3968.5||3968||3968.5||3968|502
1622793790000|2021-06-04 08:03:10|3969|3967.5|3969|3968|3969.5|3968|3968.5|3967.5|1319
1622793800000|2021-06-04 08:03:20|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|512
1622793810000|2021-06-04 08:03:30|3968.5|3968.5|3970|3969|3971|3970.5|3968.5|3967.5|4530
1622793820000|2021-06-04 08:03:40|3969.5|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967|61
1622793830000|2021-06-04 08:03:50|3968|3967|3968|3966.5|3968|3967|3967|3966.5|461
1622793840000|2021-06-04 08:04:00|3967.5|3966|3966.5|3966|3968|3966|3966.5|3966|633
1622793860000|2021-06-04 08:04:20|3967|3965.5|3966|3965|3967|3965.5|3966|3965|999
1622793870000|2021-06-04 08:04:30|3966.5|3965.5|3967.5|3966.5|3967.5|3966.5|3966|3965.5|291
1622793880000|2021-06-04 08:04:40|||||||||100
1622793890000|2021-06-04 08:04:50|3968|3967|3968.5|3967.5|3968.5|3967.5|3967.5|3967|378
1622793900000|2021-06-04 08:05:00|3968|3967|3968.5|3967|3968.5|3967|3968|3967|54
1622793910000|2021-06-04 08:05:10||3966.5||3966.5||3966.5||3966.5|185
1622793920000|2021-06-04 08:05:20|||||||||200
1622793930000|2021-06-04 08:05:30|3969|3967|3969|3968|3969.5|3968|3968.5|3967|1610
1622793940000|2021-06-04 08:05:40|||||||||30
1622793950000|2021-06-04 08:05:50|3968.5|3968.5|3969|3967.5|3969|3968.5|3968.5|3967.5|255
1622793960000|2021-06-04 08:06:00|3968.5|3967|3968|3966.5|3969|3967|3968|3966.5|31
1622793970000|2021-06-04 08:06:10|3968.5|3967|3969|3968|3969|3968|3968.5|3967|0
1622793980000|2021-06-04 08:06:20|3968.5|3967.5|3969|3967|3969|3967.5|3968.5|3967|150
1622793990000|2021-06-04 08:06:30|3969.5|3968|3971|3969.5|3971|3970|3969|3968|659
1622794000000|2021-06-04 08:06:40|3970.5|3969|3971|3969.5|3971|3969.5|3970|3969|407
1622794010000|2021-06-04 08:06:50|3970.5|3969|3970.5|3968.5|3970.5|3969|3970.5|3968.5|91
1622794020000|2021-06-04 08:07:00|3971|3969|3971|3970|3971|3970|3970.5|3969|262
1622794030000|2021-06-04 08:07:10|3971.5|3970.5|3971.5|3970|3972|3970.5|3971|3970|247
1622794080000|2021-06-04 08:08:00|3972|3970.5|3972|3970.5|3972|3971|3971.5|3970.5|274
1622794090000|2021-06-04 08:08:10|3972.5|3973|3972|3971|3973.5|3973|3972|3970.5|2909
1622794100000|2021-06-04 08:08:20|||||||||1
1622794110000|2021-06-04 08:08:30|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|709
1622794120000|2021-06-04 08:08:40|3970.5||3971||3971||3970.5||240
1622794130000|2021-06-04 08:08:50|3971.5|3969.5|3970.5|3969.5|3972|3969.5|3970.5|3969.5|1073
1622794140000|2021-06-04 08:09:00|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968|939
1622794150000|2021-06-04 08:09:10|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|619
1622794160000|2021-06-04 08:09:20|3970|3969|3970.5|3969|3970.5|3969|3969.5|3969|48
1622794180000|2021-06-04 08:09:40||3969.5||3970||3970||3969.5|36
1622794190000|2021-06-04 08:09:50|3971|3969.5|3970.5|3970|3971|3970|3970.5|3969.5|345
1622794200000|2021-06-04 08:10:00|3970|3969.5|3970.5|3969|3971|3970|3970|3969|1954
1622794210000|2021-06-04 08:10:10|3970|3968.5|3970.5|3968.5|3970.5|3968.5|3970|3968.5|619
1622794220000|2021-06-04 08:10:20|3970|3968|3970|3969|3970.5|3969.5|3969.5|3967.5|82
1622794230000|2021-06-04 08:10:30|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|51
1622794240000|2021-06-04 08:10:40|3970|3969|3970|3969|3971|3969.5|3970|3968.5|582
1622794250000|2021-06-04 08:10:50|3969.5|3968.5|3970.5|3969|3970.5|3969|3969.5|3968|811
1622794260000|2021-06-04 08:11:00|3971|3969.5|3971|3970|3971|3970|3970.5|3969.5|186
1622794270000|2021-06-04 08:11:10||3969.5||3970||3970||3969|722
1622794280000|2021-06-04 08:11:20|3970.5|3969.5|3970.5|3970|3971|3970|3970.5|3969|151
1622794310000|2021-06-04 08:11:50|3971|3970.5|3972.5|3971|3973|3972|3970.5|3970.5|5200
1622794320000|2021-06-04 08:12:00|3972|3971.5|3971.5|3970|3972.5|3971.5|3971|3970|1048
1622794330000|2021-06-04 08:12:10|3971|3970.5|3970|3968.5|3971|3970.5|3970|3968.5|294
1622794340000|2021-06-04 08:12:20|||||||||2
1622794350000|2021-06-04 08:12:30|3969.5|3968|3969|3968|3969.5|3968.5|3969|3968|473
1622794360000|2021-06-04 08:12:40|3969.5|3968.5|3969.5|3968|3969.5|3968.5|3969.5|3968|567
1622794370000|2021-06-04 08:12:50|3970|3968.5|3970|3969|3970|3969|3969.5|3968.5|210
1622794380000|2021-06-04 08:13:00|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|699
1622794390000|2021-06-04 08:13:10|3969.5|3968.5|3970|3968.5|3970|3968.5|3969.5|3968.5|102
1622794400000|2021-06-04 08:13:20|3969.5|3968|3968.5|3967|3969.5|3968|3968.5|3967|726
1622794410000|2021-06-04 08:13:30||3967.5||3967.5||3967.5||3967.5|0
1622794420000|2021-06-04 08:13:40|3968|3967|3966.5|3965|3968|3967|3966.5|3965|184
1622794430000|2021-06-04 08:13:50|3967|3965.5|3967|3966|3967|3966|3967|3965.5|319
1622794440000|2021-06-04 08:14:00|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966|166
1622794450000|2021-06-04 08:14:10|||||||||88
1622794460000|2021-06-04 08:14:20|3967|3966|3966|3965.5|3967|3966|3966|3965.5|874
1622794470000|2021-06-04 08:14:30|3966.5|3966|3967.5|3966.5|3967.5|3966.5|3966.5|3966|612
1622794480000|2021-06-04 08:14:40|3968|3967|3968|3966.5|3968.5|3967.5|3967.5|3966.5|399
1622794500000|2021-06-04 08:15:00|3968.5||3968.5||3968.5||3968.5||40
1622794510000|2021-06-04 08:15:10|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|203
1622794520000|2021-06-04 08:15:20|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|533
1622794530000|2021-06-04 08:15:30|3970|3969|3971.5|3970|3971.5|3970|3970|3969|304
1622794540000|2021-06-04 08:15:40|3971|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970|532
1622794550000|2021-06-04 08:15:50|3972|3971|3972.5|3971.5|3973|3971.5|3971.5|3971|116
1622794560000|2021-06-04 08:16:00|3972|3971|3972|3971.5|3972|3971.5|3971.5|3970.5|752
1622794570000|2021-06-04 08:16:10|3972.5|3971|3972.5|3971.5|3973|3972|3972|3970.5|272
1622794580000|2021-06-04 08:16:20|3972|3971|3972|3971|3972|3971|3972|3971|44
1622794590000|2021-06-04 08:16:30||3971.5||3971||3971.5||3971|266
1622794600000|2021-06-04 08:16:40|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970|562
1622794610000|2021-06-04 08:16:50|3971|3970|3971|3970|3971|3970|3970.5|3970|225
1622794620000|2021-06-04 08:17:00|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|319
1622794630000|2021-06-04 08:17:10|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|89
1622794640000|2021-06-04 08:17:20|3972|3971|3972|3971|3972|3971|3971.5|3971|0
1622794650000|2021-06-04 08:17:30|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972.5|3971|421
1622794660000|2021-06-04 08:17:40|||||||||24
1622794670000|2021-06-04 08:17:50|3972||3972||3972||3972||12
1622794680000|2021-06-04 08:18:00|3971.5|3970.5|3971.5|3970|3971.5|3971|3971|3970|815
1622794690000|2021-06-04 08:18:10|3972|3970.5|3972|3971.5|3972|3971.5|3972|3970.5|36
1622794700000|2021-06-04 08:18:20||3971||3971.5||3971.5||3971|0
1622794710000|2021-06-04 08:18:30|3971.5|3971|3971|3970|3972|3971|3970.5|3970|2003
1622794720000|2021-06-04 08:18:40|3970.5||3970.5||3970.5||3970.5||526
1622794730000|2021-06-04 08:18:50|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|436
1622794740000|2021-06-04 08:19:00|3969|3968.5|3969|3967.5|3969|3968.5|3969|3967.5|1204
1622794750000|2021-06-04 08:19:10|3969.5|3968|3970|3969|3970|3969|3969|3968|676
1622794760000|2021-06-04 08:19:20|3969.5||3970||3970||3969.5||300
1622794770000|2021-06-04 08:19:30|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|200
1622794780000|2021-06-04 08:19:40|3969.5|3969.5|3971|3970|3971|3970|3969.5|3969.5|956
1622794790000|2021-06-04 08:19:50||3969.5||3969.5||3969.5||3969.5|89
1622794800000|2021-06-04 08:20:00|3971.5|3970|3971|3970|3972|3971.5|3971|3970|591
1622794810000|2021-06-04 08:20:10|3970.5|3969.5|3970.5|3969|3970.5|3969.5|3970.5|3969|654
1622794820000|2021-06-04 08:20:20|3969.5||3970||3970||3969.5||9
1622794830000|2021-06-04 08:20:30||3968.5||3968.5||3968.5||3968.5|122
1622794860000|2021-06-04 08:21:00|3970.5|3969|3970.5|3969.5|3970.5|3969.5|3970.5|3969|528
1622794870000|2021-06-04 08:21:10|||||||||14
1622794880000|2021-06-04 08:21:20||3969||3969.5||3969.5||3968.5|1007
1622794890000|2021-06-04 08:21:30|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|543
1622794900000|2021-06-04 08:21:40|3972|3971|3974|3973|3974|3973|3971.5|3971|834
1622794910000|2021-06-04 08:21:50||3973.5||3973.5||3973.5||3973|108
1622794920000|2021-06-04 08:22:00|3974.5|3974|3975|3974|3975|3974|3974|3973.5|764
1622794930000|2021-06-04 08:22:10|3975.5|3974.5|3974.5|3973.5|3975.5|3974.5|3974.5|3973|560
1622794940000|2021-06-04 08:22:20|3975|3973|3973.5|3973|3975|3973.5|3973.5|3973|0
1622794950000|2021-06-04 08:22:30|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|365
1622794960000|2021-06-04 08:22:40|3973.5|3972|3973.5|3972.5|3973.5|3972.5|3973.5|3971.5|320
1622794970000|2021-06-04 08:22:50|3974|3973|3974.5|3973.5|3974.5|3973.5|3973.5|3972.5|154
1622794980000|2021-06-04 08:23:00|3974||3974||3974||3974||0
1622794990000|2021-06-04 08:23:10|3974.5||3974||3974.5||3974||177
1622795000000|2021-06-04 08:23:20||3973||3973||3973||3973|527
1622795010000|2021-06-04 08:23:30|3974.5|3973.5|3974|3973.5|3974.5|3973.5|3974|3973.5|381
1622795020000|2021-06-04 08:23:40||3973||3973||3973||3973|0
1622795030000|2021-06-04 08:23:50|||||||||46
1622795040000|2021-06-04 08:24:00|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|519
1622795050000|2021-06-04 08:24:10|3973|3972|3972|3971|3973|3972|3971.5|3970.5|758
1622795060000|2021-06-04 08:24:20||3971.5||3971||3971.5||3971|0
1622795080000|2021-06-04 08:24:40|||||||||40
1622795100000|2021-06-04 08:25:00|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|217
1622795120000|2021-06-04 08:25:20|3972|3971|3972.5|3971|3972.5|3971|3972|3971|72
1622795130000|2021-06-04 08:25:30||3971.5||3971||3971.5||3971|15
1622795140000|2021-06-04 08:25:40|3972|3970.5|3970.5|3969.5|3972|3970.5|3970.5|3969|3500
1622795150000|2021-06-04 08:25:50|3971|3970|3971|3970.5|3971|3970.5|3971|3970|452
1622795160000|2021-06-04 08:26:00||3970||3970||3970.5||3970|533
1622795170000|2021-06-04 08:26:10||3970.5||3970||3970.5||3970|0
1622795190000|2021-06-04 08:26:30||3970.5||3970||3970.5||3970|0
1622795200000|2021-06-04 08:26:40|3970.5|3969.5|3971|3970|3971|3970|3970|3969.5|436
1622795210000|2021-06-04 08:26:50|3971.5|3970.5|3972|3971|3972.5|3971|3971.5|3970.5|530
1622795220000|2021-06-04 08:27:00|3971.5|3970.5|3969|3968.5|3971.5|3970.5|3969|3968.5|909
1622795230000|2021-06-04 08:27:10|||||||||4
1622795240000|2021-06-04 08:27:20|||||||||30
1622795250000|2021-06-04 08:27:30|3969.5|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3967.5|797
1622795260000|2021-06-04 08:27:40|3970|3969|3970.5|3970|3971|3970|3969.5|3969|861
1622795270000|2021-06-04 08:27:50|3971|3969.5|3970.5|3970|3971.5|3970.5|3970.5|3969.5|458
1622795280000|2021-06-04 08:28:00|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969|645
1622795290000|2021-06-04 08:28:10|3971|3969|3970.5|3969.5|3971|3970|3970|3969|2956
1622795300000|2021-06-04 08:28:20||3969||3969.5||3969.5||3969|0
1622795320000|2021-06-04 08:28:40|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|2602
1622795330000|2021-06-04 08:28:50|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|325
1622795340000|2021-06-04 08:29:00|3972|3971|3972|3971.5|3972|3971.5|3971.5|3971|70
1622795350000|2021-06-04 08:29:10|3971.5|3971|3971.5|3970.5|3972|3971|3971|3970.5|461
1622795380000|2021-06-04 08:29:40|3972|3971|3971.5|3970.5|3972|3971|3971.5|3970.5|511
1622795390000|2021-06-04 08:29:50|3972||3971.5||3972||3971.5||74
1622795400000|2021-06-04 08:30:00|3972|3971|3971.5|3970.5|3972|3971.5|3971|3970.5|561
1622795410000|2021-06-04 08:30:10|3971|3971|3971.5|3971|3971.5|3971|3971|3971|346
1622795420000|2021-06-04 08:30:20||3970.5||3971||3971||3970.5|224
1622795430000|2021-06-04 08:30:30|3972|3971.5|3971.5|3970.5|3972.5|3971.5|3971.5|3970.5|1013
1622795440000|2021-06-04 08:30:40|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3969.5|718
1622795450000|2021-06-04 08:30:50|3972|3971|3972|3971.5|3972|3971.5|3971.5|3971|305
1622795460000|2021-06-04 08:31:00|3972.5|3972|3973|3971.5|3973.5|3972|3972.5|3971.5|362
1622795470000|2021-06-04 08:31:10||3972||3971.5||3972||3971.5|4
1622795480000|2021-06-04 08:31:20|3972.5|3972|3972.5|3972|3973|3972.5|3972.5|3972|265
1622795490000|2021-06-04 08:31:30|3973|3972.5|3973|3971.5|3973.5|3972.5|3973|3971.5|1779
1622795500000|2021-06-04 08:31:40|3972.5|3971|3972|3971.5|3972.5|3971.5|3972|3971|731
1622795510000|2021-06-04 08:31:50|3972.5|3972|3972.5|3971.5|3973|3972|3972|3971.5|320
1622795520000|2021-06-04 08:32:00|3972|3971|3971|3970|3972.5|3971.5|3971|3970|6329
1622795530000|2021-06-04 08:32:10|3970.5||3970.5||3970.5||3970.5||55
1622795540000|2021-06-04 08:32:20|||||||||75
1622795560000|2021-06-04 08:32:40|3971|3970.5|3972|3970.5|3973|3971.5|3971|3970.5|1950
1622795570000|2021-06-04 08:32:50|3972.5|3971|3972|3970.5|3973|3972|3972|3970.5|2238
1622795580000|2021-06-04 08:33:00|3971.5||3971.5||3971.5||3971.5||0
1622795590000|2021-06-04 08:33:10|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|1123
1622795600000|2021-06-04 08:33:20|3971|3970|3972.5|3971|3972.5|3971|3971|3970|945
1622795610000|2021-06-04 08:33:30|3972||3972||3972||3972||13
1622795620000|2021-06-04 08:33:40|3972.5|3971.5|3972.5|3971.5|3973|3971.5|3972.5|3971.5|200
1622795630000|2021-06-04 08:33:50|3973.5|3972|3974|3973|3974.5|3973.5|3973.5|3972|2768
1622795640000|2021-06-04 08:34:00|3974.5|3973.5|3974|3972.5|3975|3974.5|3974|3972.5|3649
1622795650000|2021-06-04 08:34:10|3973.5|3973|3974|3972.5|3974|3973.5|3973|3972|1896
1622795660000|2021-06-04 08:34:20|3974.5|3973|3977|3976|3977|3976|3974.5|3973|1433
1622795670000|2021-06-04 08:34:30|3976.5|3975.5|3974.5|3973.5|3976.5|3975.5|3974.5|3973.5|1250
1622795680000|2021-06-04 08:34:40|3974|3973|3974.5|3973.5|3975|3973.5|3974|3973|500
1622795690000|2021-06-04 08:34:50|3975|3974|3975|3974|3975|3974|3975|3974|421
1622795700000|2021-06-04 08:35:00|3974.5|3973.5|3975|3973.5|3975|3973.5|3974.5|3973.5|262
1622795710000|2021-06-04 08:35:10|3974.5|3973|3973|3971.5|3974.5|3973.5|3973|3971.5|1768
1622795720000|2021-06-04 08:35:20||3972||3972||3972||3972|71
1622795740000|2021-06-04 08:35:40||3972.5||3972.5||3972.5||3972|0
1622795750000|2021-06-04 08:35:50|3973.5|3973|3976.5|3975|3976.5|3975|3973.5|3973|4132
1622795760000|2021-06-04 08:36:00|3977|3975.5|3976.5|3975.5|3977|3976|3976.5|3975|130
1622795770000|2021-06-04 08:36:10|3977|3976|3976.5|3976|3977|3976|3976.5|3976|208
1622795780000|2021-06-04 08:36:20|3977|3976.5|3977|3976|3979|3978|3977|3976|3984
1622795800000|2021-06-04 08:36:40|||||||||700
1622795810000|2021-06-04 08:36:50|3977.5|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|453
1622795820000|2021-06-04 08:37:00|3977|3976.5|3977|3976|3977|3976.5|3977|3976|1038
1622795830000|2021-06-04 08:37:10||3976.5||3976||3976.5||3976|10
1622795840000|2021-06-04 08:37:20|3977.5|3976.5|3979|3978|3979|3978|3977.5|3976.5|484
1622795860000|2021-06-04 08:37:40|3978.5|3978.5|3979|3978.5|3979|3978.5|3978.5|3978.5|0
1622795870000|2021-06-04 08:37:50|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|1823
1622795880000|2021-06-04 08:38:00|3978.5|3978.5|3979|3978.5|3979.5|3978.5|3978.5|3978|31596
1622795890000|2021-06-04 08:38:10|3979.5|3979|3981.5|3980.5|3981.5|3980.5|3979|3979|4183
1622795900000|2021-06-04 08:38:20|3982|3981|3980.5|3979.5|3982.5|3981.5|3980.5|3979.5|2056
1622795910000|2021-06-04 08:38:30|3980|3979|3980|3979|3980|3979|3980|3979|121
1622795920000|2021-06-04 08:38:40|||||||||60
1622795930000|2021-06-04 08:38:50|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|63
1622795940000|2021-06-04 08:39:00|3980|3979|3979.5|3978.5|3980|3979|3979.5|3978.5|302
1622795950000|2021-06-04 08:39:10|3979|3978|3978.5|3978|3979|3978|3978.5|3977.5|292
1622795960000|2021-06-04 08:39:20|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|571
1622795970000|2021-06-04 08:39:30|||||||||40
1622795980000|2021-06-04 08:39:40|3979|3978|3980.5|3980|3981|3980|3979|3978|1676
1622795990000|2021-06-04 08:39:50|3980|3979.5|3980.5|3979|3980.5|3979.5|3980|3979|1332
1622796000000|2021-06-04 08:40:00|||||||||104
1622796010000|2021-06-04 08:40:10|3980|3979.5|3980.5|3979.5|3980.5|3980|3980|3979|635
1622796020000|2021-06-04 08:40:20|3980|3979|3980|3979|3980.5|3979.5|3979.5|3978.5|265
1622796030000|2021-06-04 08:40:30|3980.5|3979.5|3980|3979|3980.5|3979.5|3980|3979|399
1622796040000|2021-06-04 08:40:40|3979.5|3979.5|3980.5|3979.5|3980.5|3979.5|3979.5|3979.5|799
1622796050000|2021-06-04 08:40:50|3981|3980|3981.5|3980.5|3981.5|3980.5|3981|3980|386
1622796060000|2021-06-04 08:41:00|3981|3981|3980.5|3979.5|3981|3981|3980.5|3979.5|576
1622796070000|2021-06-04 08:41:10|3980|3979|3979|3977.5|3980|3979.5|3979|3977.5|660
1622796080000|2021-06-04 08:41:20|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|1009
1622796090000|2021-06-04 08:41:30|3979.5|3978|3979.5|3979|3980|3979|3979|3978|1351
1622796100000|2021-06-04 08:41:40|3980|3979.5|3979.5|3978|3980|3979.5|3979.5|3978|2480
1622796120000|2021-06-04 08:42:00|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978.5|180
1622796130000|2021-06-04 08:42:10|3978.5|3978|3979|3978|3979|3978|3978.5|3978|736
1622796140000|2021-06-04 08:42:20||3978.5||3978||3978.5||3978|0
1622796150000|2021-06-04 08:42:30|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977|722
1622796180000|2021-06-04 08:43:00|3979|3978|3980.5|3979|3980.5|3979.5|3979|3978|1346
1622796190000|2021-06-04 08:43:10|3980|3978.5|3980|3978.5|3980|3978.5|3980|3978.5|299
1622796210000|2021-06-04 08:43:30|3979.5||3979.5||3979.5||3979.5||0
1622796220000|2021-06-04 08:43:40|3980|3979|3982|3981|3982|3981|3979.5|3979|1339
1622796230000|2021-06-04 08:43:50|3982.5|3981.5|3980.5|3979.5|3982.5|3981.5|3980.5|3979|2193
1622796240000|2021-06-04 08:44:00|3980|3979|3980|3978.5|3980|3979|3980|3978.5|150
1622796250000|2021-06-04 08:44:10|3979.5|3979|3979|3978|3979.5|3979|3979|3977.5|384
1622796260000|2021-06-04 08:44:20|||||||||154
1622796270000|2021-06-04 08:44:30||3977.5||3978||3978||3977.5|486
1622796280000|2021-06-04 08:44:40||3977.5||3977.5||3978||3977.5|162
1622796290000|2021-06-04 08:44:50|3978.5|3977|3976.5|3975.5|3978.5|3977|3976|3974.5|825
1622796300000|2021-06-04 08:45:00|3977|3975|3976.5|3975.5|3977|3975.5|3976|3975|300
1622796310000|2021-06-04 08:45:10|3976|3975|3976|3975|3976|3975|3976|3975|5
1622796320000|2021-06-04 08:45:20|3975.5||3975.5||3975.5||3975.5||0
1622796330000|2021-06-04 08:45:30|3975|3974.5|3974|3972.5|3975.5|3975|3974|3972.5|1675
1622796340000|2021-06-04 08:45:40|3973.5|3972|3974|3973|3974|3973|3973|3971.5|232
1622796350000|2021-06-04 08:45:50|3974.5|3973.5|3974.5|3973|3974.5|3974|3974|3973|1051
1622796360000|2021-06-04 08:46:00|3975|3973.5|3975|3974.5|3975|3974.5|3975|3973.5|544
1622796380000|2021-06-04 08:46:20|3974.5|3974|3974|3973|3974.5|3974|3973.5|3972.5|1752
1622796390000|2021-06-04 08:46:30|3975|3973.5|3975.5|3974.5|3976|3974.5|3974.5|3973.5|2044
1622796400000|2021-06-04 08:46:40|3975||3975||3975.5||3975||396
1622796410000|2021-06-04 08:46:50||3974||3973.5||3974||3973.5|417
1622796420000|2021-06-04 08:47:00|3974.5|3973|3974|3972.5|3974.5|3973|3974|3972.5|50
1622796430000|2021-06-04 08:47:10|3975|3973|3975|3973|3975|3974|3975|3973|1100
1622796440000|2021-06-04 08:47:20||3973.5||3974||3974.5||3973.5|333
1622796450000|2021-06-04 08:47:30|3976|3974.5|3976.5|3975.5|3976.5|3976|3976|3974.5|2015
1622796460000|2021-06-04 08:47:40|3977|3976|3977|3976|3977|3976|3976.5|3976|210
1622796470000|2021-06-04 08:47:50|3977.5|3976.5|3977.5|3977|3977.5|3977|3977.5|3976.5|653
1622796480000|2021-06-04 08:48:00|3978|3976.5|3977.5|3977|3978|3977|3977.5|3976.5|3821
1622796490000|2021-06-04 08:48:10|3977|3976.5|3977|3976|3977|3977|3977|3976|8610
1622796500000|2021-06-04 08:48:20|3977.5|3976.5|3977|3976.5|3977.5|3976.5|3977|3976.5|0
1622796510000|2021-06-04 08:48:30|3976.5|3976|3977|3976|3977|3976|3976.5|3976|319
1622796520000|2021-06-04 08:48:40|3976.5|3976.5|3976.5|3976|3976.5|3976.5|3976.5|3976|430
1622796530000|2021-06-04 08:48:50|3977||3977||3977||3977||1
1622796540000|2021-06-04 08:49:00|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976.5|3975|421
1622796550000|2021-06-04 08:49:10|3976|3975|3975|3974|3976|3975.5|3975|3974|186
1622796570000|2021-06-04 08:49:30|3974.5|3973|3974.5|3974|3974.5|3974|3974|3973|83
1622796580000|2021-06-04 08:49:40|3975|3974.5|3975|3974.5|3975|3974.5|3974.5|3974.5|402
1622796590000|2021-06-04 08:49:50|3975.5|3975|3976|3975|3976|3975|3975.5|3974.5|454
1622796600000|2021-06-04 08:50:00|3975.5|3974.5|3975.5|3975|3976|3975|3975.5|3974.5|603
1622796610000|2021-06-04 08:50:10|3976||3976||3976||3975.5||132
1622796620000|2021-06-04 08:50:20|3976.5|3974.5|3976|3975|3976.5|3975|3975|3974.5|2500
1622796630000|2021-06-04 08:50:30|3975.5|3974.5|3976.5|3975|3976.5|3975|3975.5|3974.5|25
1622796640000|2021-06-04 08:50:40|3976||3976||3976||3976||0
1622796650000|2021-06-04 08:50:50|3976.5|3975.5|3976.5|3975.5|3977|3976|3976|3975.5|134
1622796660000|2021-06-04 08:51:00|3977|3976|3976.5|3975|3977|3976.5|3976.5|3975|435
1622796670000|2021-06-04 08:51:10|3977|3976.5|3978|3977|3978|3977|3977|3976.5|608
1622796680000|2021-06-04 08:51:20|3977.5|3977.5|3977.5|3976.5|3977.5|3977.5|3977|3976|7569
1622796690000|2021-06-04 08:51:30|||||||||395
1622796700000|2021-06-04 08:51:40|3977|3976|3976.5|3976|3977.5|3976|3976.5|3975.5|1450
1622796710000|2021-06-04 08:51:50||3975.5||3976||3976||3975.5|194
1622796720000|2021-06-04 08:52:00|3976|3975.5|3976.5|3975|3976.5|3975.5|3976|3975|543
1622796730000|2021-06-04 08:52:10|3976||3976||3976||3976||0
1622796740000|2021-06-04 08:52:20|3975.5|3974.5|3975.5|3975|3975.5|3975|3975.5|3974.5|72
1622796750000|2021-06-04 08:52:30|3975|3974.5|3974.5|3973|3975|3975|3974.5|3973|128
1622796760000|2021-06-04 08:52:40|3974|3972.5|3972.5|3971|3974|3972.5|3972.5|3971|1
1622796770000|2021-06-04 08:52:50||3971.5||3972||3972||3971.5|0
1622796780000|2021-06-04 08:53:00||3971.5||3972||3972||3971.5|0
1622796790000|2021-06-04 08:53:10|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971|1028
1622796800000|2021-06-04 08:53:20|3972|3971|3972|3971|3972|3971|3972|3971|111
1622796810000|2021-06-04 08:53:30|3971.5|3970.5|3970.5|3969.5|3971.5|3970.5|3970|3968.5|1534
1622796820000|2021-06-04 08:53:40|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|465
1622796840000|2021-06-04 08:54:00|3971|3970|3972|3971.5|3972|3971.5|3970.5|3970|562
1622796850000|2021-06-04 08:54:10|3972.5|3972|3972|3971|3972.5|3972|3972|3971|411
1622796860000|2021-06-04 08:54:20|3972.5|3971.5|3973.5|3972.5|3973.5|3972.5|3972.5|3971.5|1004
1622796870000|2021-06-04 08:54:30|3973|3972|3973.5|3972|3973.5|3972|3972.5|3972|218
1622796880000|2021-06-04 08:54:40|3974|3972.5|3974.5|3973|3974.5|3973|3973.5|3972.5|225
1622796890000|2021-06-04 08:54:50|3974|3972.5|3973.5|3972|3974|3972.5|3973|3972|450
1622796900000|2021-06-04 08:55:00||3972.5||3973||3973||3972.5|0
1622796920000|2021-06-04 08:55:20|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973.5|304
1622796930000|2021-06-04 08:55:30|3974.5||3974||3974.5||3974||0
1622796940000|2021-06-04 08:55:40|3974.5|3974|3974.5|3973|3974.5|3974|3974|3973|1989
1622796990000|2021-06-04 08:56:30|3974|3972.5|3972|3971|3974|3972.5|3972|3971|1768
1622797000000|2021-06-04 08:56:40|||||||||507
1622797010000|2021-06-04 08:56:50|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972.5|3971|284
1622797030000|2021-06-04 08:57:10|3973|3971.5|3973|3972|3973|3972|3973|3971.5|290
1622797040000|2021-06-04 08:57:20||3971.5||3971.5||3971.5||3971.5|24
1622797050000|2021-06-04 08:57:30||3972||3972||3972||3972|31
1622797060000|2021-06-04 08:57:40|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972.5|3971|0
1622797090000|2021-06-04 08:58:10|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|11
1622797100000|2021-06-04 08:58:20||3971||3971||3971||3971|1121
1622797120000|2021-06-04 08:58:40|3971.5|3970.5|3970.5|3970|3971.5|3970.5|3970.5|3970|345
1622797130000|2021-06-04 08:58:50|||||||||10
1622797140000|2021-06-04 08:59:00|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969|1229
1622797150000|2021-06-04 08:59:10|3970|3969|3970.5|3970|3970.5|3970|3970|3969|0
1622797160000|2021-06-04 08:59:20||3969.5||3969.5||3969.5||3969.5|150
1622797170000|2021-06-04 08:59:30||3970||3970||3970||3970|0
1622797190000|2021-06-04 08:59:50|3971|3970.5|3971|3970|3971.5|3971|3971|3969.5|293
1622797200000|2021-06-04 09:00:00|3971.5|3970.5|3972|3971|3972|3971|3971|3970|603
1622797210000|2021-06-04 09:00:10||3970.5||3970.5||3970.5||3970.5|408
1622797220000|2021-06-04 09:00:20||3971||3971||3971||3971|0
1622797240000|2021-06-04 09:00:40|3971.5||3971.5||3971.5||3971.5||0
1622797250000|2021-06-04 09:00:50|3972|3971.5|3974|3972.5|3974.5|3972.5|3972|3971.5|936
1622797260000|2021-06-04 09:01:00|3974.5|3973|3975|3973.5|3975|3973.5|3974.5|3973|818
1622797270000|2021-06-04 09:01:10|3974.5||3974.5||3974.5||3974.5||0
1622797280000|2021-06-04 09:01:20|3975.5|3974|3975|3973.5|3975.5|3974.5|3974|3973.5|2065
1622797290000|2021-06-04 09:01:30|3974.5|3973|3974|3972.5|3974.5|3973.5|3974|3972.5|460
1622797310000|2021-06-04 09:01:50|3974.5|3973|3974|3973.5|3974.5|3973.5|3974|3973|61
1622797320000|2021-06-04 09:02:00|3974.5|3974|3974.5|3973|3975.5|3974|3974.5|3972.5|2093
1622797330000|2021-06-04 09:02:10||3973.5||3973||3973.5||3973|30
1622797340000|2021-06-04 09:02:20|3974|3972.5|3974|3973|3974|3973|3973.5|3972.5|150
1622797350000|2021-06-04 09:02:30|3974.5|3973.5|3973.5|3972.5|3974.5|3973.5|3973.5|3972.5|175
1622797360000|2021-06-04 09:02:40||3973||3972.5||3973||3972.5|35
1622797370000|2021-06-04 09:02:50|3973|3972|3973|3972|3973.5|3972|3973|3972|576
1622797380000|2021-06-04 09:03:00|3973.5|3972.5|3973|3972.5|3973.5|3972.5|3973|3972|293
1622797390000|2021-06-04 09:03:10|3973.5|3973|3974|3973|3974|3973|3973.5|3973|800
1622797400000|2021-06-04 09:03:20||3973.5||3973||3973.5||3973|681
1622797410000|2021-06-04 09:03:30||3972.5||3972.5||3972.5||3972.5|0
1622797420000|2021-06-04 09:03:40|3973.5|3973|3973.5|3973|3973.5|3973|3973|3972|653
1622797430000|2021-06-04 09:03:50|3974|3972.5|3974|3972.5|3974|3972.5|3973.5|3972.5|735
1622797440000|2021-06-04 09:04:00|3973.5|3972|3973.5|3972|3974|3972|3973.5|3972|414
1622797450000|2021-06-04 09:04:10|||||||||150
1622797460000|2021-06-04 09:04:20||3972.5||3972.5||3972.5||3972|0
1622797470000|2021-06-04 09:04:30|3974|3973|3974|3973|3974|3973|3974|3972.5|656
1622797480000|2021-06-04 09:04:40|||||||||10
1622797490000|2021-06-04 09:04:50||3972.5||3973||3973||3972.5|363
1622797500000|2021-06-04 09:05:00|3973.5|3972.5|3972|3971|3973.5|3973|3972|3971|436
1622797510000|2021-06-04 09:05:10|3972.5|3971.5|3971.5|3970.5|3972.5|3971.5|3971.5|3970|781
1622797520000|2021-06-04 09:05:20|3972|3971|3973.5|3972.5|3973.5|3972.5|3971.5|3971|402
1622797530000|2021-06-04 09:05:30|3973|3972|3973.5|3972|3973.5|3972.5|3973|3972|408
1622797540000|2021-06-04 09:05:40|3973|3971.5|3972.5|3971|3973|3971.5|3972.5|3971|112
1622797550000|2021-06-04 09:05:50|3972|3971.5|3972|3970.5|3972|3971.5|3972|3970.5|1684
1622797560000|2021-06-04 09:06:00|||||||||20
1622797570000|2021-06-04 09:06:10|3971.5||3971.5||3971.5||3971||278
1622797580000|2021-06-04 09:06:20|3972|3971|3971.5|3970.5|3973|3972|3971.5|3970.5|837
1622797590000|2021-06-04 09:06:30|3972|3971|3972.5|3971.5|3973|3972|3972|3971|479
1622797620000|2021-06-04 09:07:00|3973|3972|3973.5|3973|3973.5|3973|3973|3972|298
1622797630000|2021-06-04 09:07:10|3973|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|451
1622797640000|2021-06-04 09:07:20|3973.5||3973||3973.5||3973||375
1622797650000|2021-06-04 09:07:30|3972.5|3972|3972|3970.5|3972.5|3972|3972|3970.5|942
1622797660000|2021-06-04 09:07:40|3971.5|3970|3972|3971|3972|3971|3971.5|3970|450
1622797670000|2021-06-04 09:07:50|||||||||12
1622797680000|2021-06-04 09:08:00|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|573
1622797690000|2021-06-04 09:08:10|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|553
1622797700000|2021-06-04 09:08:20|3973.5||3973.5||3973.5||3973.5||100
1622797720000|2021-06-04 09:08:40|3973|3971.5|3972.5|3971.5|3973|3972|3972|3971|677
1622797730000|2021-06-04 09:08:50|3972|3972|3972.5|3972|3972.5|3972|3972|3972|83
1622797740000|2021-06-04 09:09:00|3973|3971.5|3973|3972|3973|3972|3972.5|3971.5|1156
1622797750000|2021-06-04 09:09:10||3971.5||3971.5||3971.5||3971.5|457
1622797770000|2021-06-04 09:09:30||3971||3972||3972||3971|90
1622797780000|2021-06-04 09:09:40||3971.5||3972||3972||3971.5|102
1622797790000|2021-06-04 09:09:50||3972.5||3972||3972.5||3972|38
1622797800000|2021-06-04 09:10:00|||||||||127
1622797810000|2021-06-04 09:10:10|3972.5|3971.5|3973|3972|3973|3972.5|3972.5|3971.5|471
1622797830000|2021-06-04 09:10:30|3973.5||3973||3973.5||3973||669
1622797850000|2021-06-04 09:10:50|3973.5|3972.5|3974.5|3973.5|3975|3974|3973.5|3972.5|307
1622797860000|2021-06-04 09:11:00|3975|3974|3974.5|3973.5|3975|3974.5|3974.5|3973.5|551
1622797870000|2021-06-04 09:11:10|3974|3973|3975|3973.5|3975|3973.5|3974|3973|1750
1622797890000|2021-06-04 09:11:30|||||||||12
1622797900000|2021-06-04 09:11:40|3975.5|3974|3975.5|3974.5|3976|3974.5|3975|3974|417
1622797910000|2021-06-04 09:11:50|3975|3974|3974.5|3973.5|3975|3974|3974.5|3973.5|624
1622797920000|2021-06-04 09:12:00|3974|3973|3973.5|3973|3974|3973|3973.5|3973|232
1622797930000|2021-06-04 09:12:10||3972.5||3972.5||3972.5||3972|323
1622797940000|2021-06-04 09:12:20|3973||3973||3973.5||3973||89
1622797950000|2021-06-04 09:12:30|3973.5||3973.5||3973.5||3973.5||253
1622797960000|2021-06-04 09:12:40||3972||3972||3972||3972|730
1622797980000|2021-06-04 09:13:00||3972.5||3972.5||3972.5||3972.5|0
1622797990000|2021-06-04 09:13:10|||||||||2
1622798000000|2021-06-04 09:13:20|3974|3973|3976|3975|3976.5|3975.5|3974|3973|1669
1622798010000|2021-06-04 09:13:30|3975.5|3974.5|3974.5|3973.5|3975.5|3974.5|3974.5|3973|106
1622798020000|2021-06-04 09:13:40|3975|3974|3975|3974|3975.5|3974.5|3974.5|3974|2885
1622798030000|2021-06-04 09:13:50|3975.5|3975|3976.5|3974.5|3976.5|3975|3975.5|3974|1344
1622798040000|2021-06-04 09:14:00|3976|3975|3978|3976.5|3978|3976.5|3976|3975|2873
1622798050000|2021-06-04 09:14:10|3978.5|3977|3979.5|3978.5|3980|3979|3978|3977|1593
1622798060000|2021-06-04 09:14:20|3979|3978|3979.5|3978|3979.5|3978.5|3978.5|3978|1333
1622798070000|2021-06-04 09:14:30|3978.5|3977.5|3978.5|3977.5|3979.5|3977.5|3978.5|3977.5|260
1622798080000|2021-06-04 09:14:40|3979|3977|3976.5|3976|3979|3977.5|3976.5|3975.5|697
1622798090000|2021-06-04 09:14:50|3977|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|113
1622798100000|2021-06-04 09:15:00|3976|3975.5|3975.5|3974.5|3976|3975.5|3975|3974|978
1622798110000|2021-06-04 09:15:10|3976|3975|3976.5|3975|3976.5|3975|3975.5|3974.5|326
1622798120000|2021-06-04 09:15:20|||||||||97
1622798150000|2021-06-04 09:15:50|3976|3974.5|3974|3973.5|3976|3974.5|3974|3973|651
1622798160000|2021-06-04 09:16:00|3973.5|3973|3974|3972.5|3974|3973|3973.5|3972.5|1198
1622798170000|2021-06-04 09:16:10||3973||3973.5||3973.5||3973|12
1622798180000|2021-06-04 09:16:20|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972|1751
1622798190000|2021-06-04 09:16:30|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|898
1622798210000|2021-06-04 09:16:50||3973||3973.5||3973.5||3973|1007
1622798220000|2021-06-04 09:17:00|3973.5|3973|3972|3971|3973.5|3973.5|3972|3971|1800
1622798230000|2021-06-04 09:17:10|3972.5|3971.5|3972|3971|3972.5|3971.5|3971.5|3970.5|1637
1622798240000|2021-06-04 09:17:20|3971.5|3971.5|3971.5|3971|3971.5|3971.5|3971.5|3971|1165
1622798250000|2021-06-04 09:17:30|3972||3971.5||3972||3971.5||105
1622798260000|2021-06-04 09:17:40|3972||3972||3972||3971.5||118
1622798270000|2021-06-04 09:17:50|||||||||256
1622798290000|2021-06-04 09:18:10|3972.5|3971.5|3973|3972.5|3973.5|3972.5|3972.5|3971.5|1094
1622798300000|2021-06-04 09:18:20|3973.5|3973|3972.5|3971.5|3974|3973|3972.5|3971|6912
1622798310000|2021-06-04 09:18:30|||||||||53
1622798320000|2021-06-04 09:18:40||3972||3971.5||3972||3971.5|0
1622798330000|2021-06-04 09:18:50|3972|3970|3972|3971|3972.5|3971.5|3971.5|3970|4785
1622798340000|2021-06-04 09:19:00|3972.5|3971.5|3973|3972|3973|3972.5|3972.5|3971.5|888
1622798350000|2021-06-04 09:19:10|3972.5||3973||3973||3972.5||250
1622798360000|2021-06-04 09:19:20|3972.5|3971.5|3971|3970.5|3972.5|3971.5|3971|3970|941
1622798370000|2021-06-04 09:19:30|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|593
1622798380000|2021-06-04 09:19:40|3971.5||3972||3972||3971||652
1622798400000|2021-06-04 09:20:00|3971.5|3970|3971|3970|3971.5|3970|3971|3970|932
1622798410000|2021-06-04 09:20:10|3970.5|3969.5|3970.5|3969|3970.5|3969.5|3969|3968|5638
1622798420000|2021-06-04 09:20:20|3970|3969.5|3969.5|3968.5|3970.5|3969.5|3969.5|3968.5|1580
1622798430000|2021-06-04 09:20:30|3969|3969|3969.5|3969|3969.5|3969|3969|3968.5|721
1622798440000|2021-06-04 09:20:40||3968.5||3968.5||3968.5||3968.5|10
1622798450000|2021-06-04 09:20:50||3969||3969||3969||3968.5|0
1622798460000|2021-06-04 09:21:00|3969|3968.5|3970|3968.5|3970|3969|3969|3968.5|1001
1622798470000|2021-06-04 09:21:10|3969.5|3968|3971|3970|3971|3970|3969|3967.5|1345
1622798480000|2021-06-04 09:21:20|3971.5|3970.5|3972|3971|3972|3971.5|3971.5|3970.5|284
1622798490000|2021-06-04 09:21:30|3972.5|3970.5|3972.5|3971.5|3973|3972|3972|3970.5|968
1622798500000|2021-06-04 09:21:40|3972|3971|3972.5|3971|3972.5|3972|3972|3970.5|644
1622798510000|2021-06-04 09:21:50|3972|3971.5|3972|3971.5|3972.5|3971.5|3971.5|3971.5|330
1622798520000|2021-06-04 09:22:00|3972.5|3972|3972.5|3972|3972.5|3972|3972|3972|38
1622798530000|2021-06-04 09:22:10|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971|500
1622798540000|2021-06-04 09:22:20|3972|3971|3972.5|3971|3972.5|3971.5|3972|3971|299
1622798550000|2021-06-04 09:22:30||3971.5||3971.5||3971.5||3971.5|0
1622798560000|2021-06-04 09:22:40|3973|3972|3974|3973|3974|3973|3973|3972|304
1622798570000|2021-06-04 09:22:50|3973.5|3973.5|3974|3972.5|3974.5|3973.5|3973.5|3972.5|40
1622798580000|2021-06-04 09:23:00|3973.5|3973|3974|3973|3974|3973|3973|3973|324
1622798590000|2021-06-04 09:23:10|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|90
1622798600000|2021-06-04 09:23:20|3973|3973|3974|3973|3974|3973|3973|3973|0
1622798610000|2021-06-04 09:23:30|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|1201
1622798620000|2021-06-04 09:23:40|||||||||10
1622798630000|2021-06-04 09:23:50||3972.5||3972.5||3972.5||3972.5|0
1622798640000|2021-06-04 09:24:00|3972.5|3972|3973.5|3972.5|3974|3973.5|3972.5|3971.5|2421
1622798650000|2021-06-04 09:24:10|3974|3973|3974|3973|3974|3973|3973.5|3972.5|113
1622798660000|2021-06-04 09:24:20|3973.5||3974||3974||3973.5||62
1622798670000|2021-06-04 09:24:30|3973.5|3973.5|3975|3974|3975|3974|3973.5|3973.5|242
1622798680000|2021-06-04 09:24:40|3974.5||3974.5||3974.5||3974.5||0
1622798690000|2021-06-04 09:24:50|3974|3973.5|3974.5|3974|3974.5|3974|3974|3973.5|616
1622798700000|2021-06-04 09:25:00|3975|3974.5|3975.5|3974.5|3976.5|3975.5|3975|3974.5|919
1622798730000|2021-06-04 09:25:30|3976|3975|3976.5|3975|3976.5|3975|3976|3975|376
1622798740000|2021-06-04 09:25:40|3976|3974.5|3975.5|3974.5|3976|3975|3975.5|3974.5|750
1622798750000|2021-06-04 09:25:50|3975|3974|3975.5|3974.5|3975.5|3974.5|3974.5|3973.5|275
1622798760000|2021-06-04 09:26:00|||||||||100
1622798780000|2021-06-04 09:26:20|3975|3974|3975|3974.5|3975|3974.5|3974.5|3973.5|520
1622798790000|2021-06-04 09:26:30|3975.5|3975|3975.5|3975|3976|3975|3975.5|3974.5|331
1622798800000|2021-06-04 09:26:40|3976|3974.5|3976|3974.5|3976|3974.5|3976|3974.5|34
1622798810000|2021-06-04 09:26:50|||||||||7
1622798820000|2021-06-04 09:27:00|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1622798830000|2021-06-04 09:27:10|3976|3974.5|3976|3975|3976|3975|3975.5|3974.5|27
1622798850000|2021-06-04 09:27:30|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|339
1622798870000|2021-06-04 09:27:50|3975|3975|3975.5|3975|3975.5|3975|3975|3975|749
1622798880000|2021-06-04 09:28:00||3974.5||3974.5||3974.5||3974.5|160
1622798890000|2021-06-04 09:28:10|3976|3975|3976|3974.5|3976|3975|3976|3974.5|1073
1622798900000|2021-06-04 09:28:20|3976.5|3975|3976.5|3975|3976.5|3975.5|3976.5|3975|444
1622798910000|2021-06-04 09:28:30|3976|3974.5|3975.5|3974.5|3976|3975|3975.5|3974.5|575
1622798920000|2021-06-04 09:28:40|3975|3975|3975|3974.5|3975|3975|3975|3974.5|0
1622798930000|2021-06-04 09:28:50|3974.5|3974|3974.5|3973|3974.5|3974|3974.5|3973|813
1622798950000|2021-06-04 09:29:10||3973.5||3973.5||3973.5||3973.5|25
1622798960000|2021-06-04 09:29:20||3974||3973.5||3974||3973.5|131
1622798970000|2021-06-04 09:29:30|3974|3973|3974.5|3973.5|3974.5|3973.5|3974|3973|605
1622798980000|2021-06-04 09:29:40|3974|3974|3974.5|3973.5|3975|3974.5|3974|3973.5|1239
1622798990000|2021-06-04 09:29:50||3974||3974||3974||3973.5|0
1622799000000|2021-06-04 09:30:00||3973.5||3974||3974||3973.5|0
1622799010000|2021-06-04 09:30:10||3973.5||3973.5||3974||3973.5|403
1622799020000|2021-06-04 09:30:20|3974|3973|3975|3974|3975|3974|3974|3973|1052
1622799030000|2021-06-04 09:30:30|||||||||506
1622799040000|2021-06-04 09:30:40|||||||||1
1622799050000|2021-06-04 09:30:50|3975.5|3974.5|3974.5|3974|3975.5|3975|3974.5|3973.5|4795
1622799060000|2021-06-04 09:31:00|3975|3974.5|3975|3974|3975.5|3974.5|3975|3974|1551
1622799070000|2021-06-04 09:31:10|3974.5|3973.5|3974.5|3973.5|3975|3973.5|3974|3973.5|924
1622799080000|2021-06-04 09:31:20|3974|3973|3974.5|3973|3974.5|3973|3974|3973|748
1622799100000|2021-06-04 09:31:40|3974||3974||3974||3974||234
1622799110000|2021-06-04 09:31:50|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|0
1622799130000|2021-06-04 09:32:10|3973.5|3972.5|3973.5|3972.5|3973.5|3973|3973.5|3972.5|288
1622799140000|2021-06-04 09:32:20|3973|3972|3973|3972.5|3973|3972.5|3973|3972|0
1622799150000|2021-06-04 09:32:30|3973.5|3972|3973|3972|3973.5|3972|3973|3972|831
1622799170000|2021-06-04 09:32:50|3973.5|3972.5|3973.5|3973|3974|3973|3973|3972.5|796
1622799180000|2021-06-04 09:33:00|3974|3973.5|3974|3973|3974|3973.5|3974|3973|380
1622799190000|2021-06-04 09:33:10|3973.5||3973.5||3973.5||3973.5||0
1622799200000|2021-06-04 09:33:20|3974||3974||3974||3974||283
1622799210000|2021-06-04 09:33:30|3973.5|3972.5|3974|3973.5|3974|3973.5|3973.5|3972.5|852
1622799220000|2021-06-04 09:33:40|3973.5|3973|3974|3973|3974|3973|3973.5|3972.5|339
1622799230000|2021-06-04 09:33:50||3972.5||3973.5||3973.5||3972.5|0
1622799240000|2021-06-04 09:34:00||3973||3973.5||3973.5||3973|182
1622799260000|2021-06-04 09:34:20|3974.5|3974|3974.5|3973.5|3975|3974|3974.5|3973.5|371
1622799270000|2021-06-04 09:34:30|3975|3974|3975.5|3974.5|3976|3975|3975|3974|176
1622799280000|2021-06-04 09:34:40|3975|3974|3975|3974|3975|3974|3975|3974|610
1622799290000|2021-06-04 09:34:50|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|345
1622799300000|2021-06-04 09:35:00|3974|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|471
1622799310000|2021-06-04 09:35:10|3974|3973|3973|3971.5|3974|3973.5|3973|3971.5|749
1622799320000|2021-06-04 09:35:20||3972||3972||3972||3972|0
1622799340000|2021-06-04 09:35:40|3972.5|3971.5|3972.5|3971.5|3973|3972|3972.5|3971.5|279
1622799350000|2021-06-04 09:35:50||3971||3971.5||3971.5||3971|0
1622799370000|2021-06-04 09:36:10|3973|3972|3973|3972.5|3973|3972.5|3973|3972|633
1622799380000|2021-06-04 09:36:20|3973.5|3973|3974|3973|3974|3973|3973.5|3973|659
1622799390000|2021-06-04 09:36:30|3974.5|3973.5|3974.5|3973.5|3974.5|3974|3974|3973|426
1622799400000|2021-06-04 09:36:40|3974||3974.5||3974.5||3974||210
1622799410000|2021-06-04 09:36:50|||||||||191
1622799430000|2021-06-04 09:37:10|3974||3974.5||3974.5||3974||375
1622799440000|2021-06-04 09:37:20|3974|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|126
1622799450000|2021-06-04 09:37:30||3974||3974||3974||3974|0
1622799460000|2021-06-04 09:37:40|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|89
1622799480000|2021-06-04 09:38:00|3974|3973|3973.5|3972.5|3974|3973|3973.5|3972.5|719
1622799490000|2021-06-04 09:38:10|3973|3972|3973|3971.5|3973|3972|3973|3971.5|70
1622799500000|2021-06-04 09:38:20||3972||3972||3972||3972|149
1622799510000|2021-06-04 09:38:30|||||||||490
1622799520000|2021-06-04 09:38:40|3973.5|3972.5|3974|3973|3974|3973|3973.5|3972.5|1228
1622799540000|2021-06-04 09:39:00|3973.5|3972.5|3972.5|3971|3973.5|3972.5|3972.5|3971|803
1622799560000|2021-06-04 09:39:20|3972|3971.5|3973|3972|3973|3972|3972|3971|625
1622799570000|2021-06-04 09:39:30|3973.5|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|0
1622799590000|2021-06-04 09:39:50|||||||||46
1622799600000|2021-06-04 09:40:00|||||||||30
1622799610000|2021-06-04 09:40:10|3973.5|3973|3973.5|3972.5|3973.5|3973|3973.5|3972.5|179
1622799620000|2021-06-04 09:40:20|3974|3973|3974|3973|3974|3973|3973.5|3973|362
1622799630000|2021-06-04 09:40:30|3973.5|3972.5|3973.5|3972|3973.5|3972.5|3973.5|3972|814
1622799640000|2021-06-04 09:40:40|3973|3972.5|3973.5|3972|3973.5|3972.5|3973|3972|540
1622799650000|2021-06-04 09:40:50|3973|3972.5|3973.5|3972|3973.5|3972.5|3973|3972|132
1622799660000|2021-06-04 09:41:00||3972.5||3972.5||3972.5||3972|0
1622799670000|2021-06-04 09:41:10|3973|3972|3972|3971|3973|3972|3971.5|3971|3030
1622799680000|2021-06-04 09:41:20|3972.5|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|523
1622799690000|2021-06-04 09:41:30|3972.5|3971|3972|3971|3972.5|3971|3972|3971|194
1622799710000|2021-06-04 09:41:50||3970.5||3971||3971.5||3970.5|794
1622799720000|2021-06-04 09:42:00|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|638
1622799730000|2021-06-04 09:42:10|3971|3970|3970.5|3969.5|3971|3970|3970|3969|467
1622799740000|2021-06-04 09:42:20|||||||||30
1622799750000|2021-06-04 09:42:30|||||||||150
1622799760000|2021-06-04 09:42:40|3970|3969|3969.5|3969|3970|3969|3969.5|3969|314
1622799770000|2021-06-04 09:42:50|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969|128
1622799780000|2021-06-04 09:43:00||3969||3969||3969||3969|89
1622799790000|2021-06-04 09:43:10||3969.5||3969||3969.5||3969|180
1622799800000|2021-06-04 09:43:20|3970.5|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|419
1622799810000|2021-06-04 09:43:30|3969.5|3969|3969.5|3969|3970|3969|3969.5|3969|240
1622799820000|2021-06-04 09:43:40|3970||3969.5||3970||3969.5||108
1622799830000|2021-06-04 09:43:50||3968.5||3969||3969||3968.5|429
1622799850000|2021-06-04 09:44:10|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|696
1622799860000|2021-06-04 09:44:20|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|316
1622799870000|2021-06-04 09:44:30|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3967.5|435
1622799880000|2021-06-04 09:44:40|3968|3967.5|3968|3967|3968|3967.5|3968|3967|266
1622799890000|2021-06-04 09:44:50|3968.5|3967.5|3968|3967|3968.5|3968|3968|3967|356
1622799900000|2021-06-04 09:45:00|3968.5|3967.5|3967.5|3966|3968.5|3967.5|3967|3965.5|742
1622799910000|2021-06-04 09:45:10|3967|3966.5|3966|3965.5|3967|3966.5|3966|3965.5|1036
1622799920000|2021-06-04 09:45:20|3966.5|3966|3967|3966.5|3967.5|3966.5|3966.5|3965.5|6249
1622799930000|2021-06-04 09:45:30|3967.5|3966|3968|3967.5|3968|3967.5|3967.5|3966|412
1622799940000|2021-06-04 09:45:40|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|378
1622799950000|2021-06-04 09:45:50|3969.5|3969|3971|3970|3971|3970|3969.5|3969|799
1622799960000|2021-06-04 09:46:00|3971.5|3969.5|3971.5|3970.5|3972|3971|3971.5|3969.5|1339
1622799970000|2021-06-04 09:46:10|3972|3971|3972|3970.5|3972|3971|3972|3970.5|144
1622799980000|2021-06-04 09:46:20|||||||||9
1622799990000|2021-06-04 09:46:30|3972.5|3971|3972.5|3971.5|3973|3972|3972.5|3971|483
1622800010000|2021-06-04 09:46:50|3972|3972|3973.5|3973|3973.5|3973|3972|3972|2599
1622800020000|2021-06-04 09:47:00|3974|3973.5|3973.5|3972.5|3974|3973.5|3973|3972.5|2928
1622800030000|2021-06-04 09:47:10|3974|3973|3974|3972.5|3974|3973|3973.5|3972.5|661
1622800040000|2021-06-04 09:47:20|||||||||32
1622800050000|2021-06-04 09:47:30|3973.5|3972|3972.5|3971.5|3973.5|3972|3972|3971|955
1622800060000|2021-06-04 09:47:40|3973||3972.5||3973||3972.5||0
1622800070000|2021-06-04 09:47:50|3972|3971|3971.5|3971|3972|3971|3971.5|3971|393
1622800080000|2021-06-04 09:48:00|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971|138
1622800090000|2021-06-04 09:48:10|3972|3971|3972|3971|3972|3971|3972|3971|189
1622800100000|2021-06-04 09:48:20|||||||||75
1622800120000|2021-06-04 09:48:40||3971.5||3971||3971.5||3971|12
1622800150000|2021-06-04 09:49:10|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972.5|3971.5|444
1622800160000|2021-06-04 09:49:20||3972||3971.5||3972||3971.5|185
1622800170000|2021-06-04 09:49:30|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|490
1622800190000|2021-06-04 09:49:50|3973|3972|3974|3973|3974|3973.5|3973|3972|1859
1622800200000|2021-06-04 09:50:00|3974.5|3973.5|3974.5|3974|3975|3974|3974.5|3973.5|400
1622800210000|2021-06-04 09:50:10|3975|3974.5|3975.5|3974|3975.5|3975|3975|3974|2090
1622800220000|2021-06-04 09:50:20|3976|3974.5|3976.5|3975.5|3976.5|3976|3976|3974.5|1656
1622800230000|2021-06-04 09:50:30||3975||3975||3975||3975|0
1622800240000|2021-06-04 09:50:40|3976|3976|3978|3977.5|3978.5|3978|3976|3975.5|17790
1622800250000|2021-06-04 09:50:50|3977.5|3977|3978|3977.5|3978.5|3977.5|3977|3976.5|3543
1622800260000|2021-06-04 09:51:00|3977.5|3977|3977.5|3976.5|3977.5|3977.5|3977|3976.5|1105
1622800270000|2021-06-04 09:51:10|3977|3977|3978|3977|3978|3977.5|3977|3976.5|746
1622800280000|2021-06-04 09:51:20|3977.5|3976.5|3978.5|3978|3978.5|3978|3976.5|3976|3603
1622800290000|2021-06-04 09:51:30|3979|3978.5|3979|3977.5|3979|3978.5|3979|3977.5|1889
1622800300000|2021-06-04 09:51:40|3978.5|3978.5|3979|3978|3979|3978.5|3978.5|3978|990
1622800310000|2021-06-04 09:51:50|3978.5|3977.5|3978.5|3977.5|3978.5|3978|3978|3977|2654
1622800320000|2021-06-04 09:52:00|3978|3977|3976.5|3976|3978|3977.5|3976.5|3975|1149
1622800330000|2021-06-04 09:52:10|3977|3976.5|3978|3977|3978|3977.5|3977|3976.5|2786
1622800340000|2021-06-04 09:52:20|3978.5|3977.5|3979|3978.5|3979|3978.5|3978|3977|4440
1622800350000|2021-06-04 09:52:30|3978.5|3978|3978.5|3977|3978.5|3978|3978|3977|238
1622800360000|2021-06-04 09:52:40|3978|3977.5|3978|3977.5|3979|3978.5|3978|3977.5|1626
1622800370000|2021-06-04 09:52:50|3978.5|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3978|2737
1622800380000|2021-06-04 09:53:00|3979|3978|3979|3978|3979|3978|3978|3977|2451
1622800390000|2021-06-04 09:53:10|3979.5|3979|3978|3977.5|3979.5|3979|3978|3977.5|1561
1622800400000|2021-06-04 09:53:20|3977.5|3977|3978.5|3978|3979.5|3979|3977.5|3977|5272
1622800410000|2021-06-04 09:53:30|3980|3977.5|3979.5|3978.5|3980|3979.5|3979|3977.5|4295
1622800420000|2021-06-04 09:53:40|3979|3978|3979.5|3978.5|3979.5|3979|3978.5|3977.5|1433
1622800430000|2021-06-04 09:53:50|3979|3978|3979|3978.5|3979.5|3978.5|3978.5|3977.5|1220
1622800440000|2021-06-04 09:54:00|3978.5|3978|3979|3978|3979|3978|3978.5|3977.5|848
1622800450000|2021-06-04 09:54:10|3978.5|3977.5|3978.5|3977|3979|3978|3978|3977|7717
1622800460000|2021-06-04 09:54:20|3978|3976.5|3979|3978.5|3979.5|3979|3976.5|3975.5|5720
1622800470000|2021-06-04 09:54:30|3979.5|3978|3978|3977|3979.5|3978|3977.5|3976.5|734
1622800480000|2021-06-04 09:54:40|3977.5|3977.5|3978.5|3977|3978.5|3978|3977.5|3977|1697
1622800490000|2021-06-04 09:54:50|3979|3977.5|3979|3978.5|3979|3978.5|3978|3977.5|2198
1622800500000|2021-06-04 09:55:00|3978.5|3978|3979|3978|3979.5|3978.5|3977.5|3977|5044
1622800510000|2021-06-04 09:55:10|3979.5|3979|3979|3977.5|3979.5|3979|3979|3977.5|1102
1622800520000|2021-06-04 09:55:20|3978.5|3977|3978.5|3977.5|3978.5|3977.5|3978.5|3977|1632
1622800530000|2021-06-04 09:55:30|3979|3978|3978.5|3977|3979.5|3979|3978.5|3977|5038
1622800540000|2021-06-04 09:55:40|3979|3978.5|3978.5|3977.5|3979|3978.5|3978.5|3977|1290
1622800550000|2021-06-04 09:55:50|3979|3978|3979.5|3978|3979.5|3979|3978.5|3978|2647
1622800560000|2021-06-04 09:56:00|3979|3977.5|3978.5|3977.5|3979|3977.5|3978.5|3977.5|653
1622800570000|2021-06-04 09:56:10|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|1304
1622800580000|2021-06-04 09:56:20|3978.5|3977.5|3978.5|3977.5|3979|3978.5|3978|3977|2404
1622800590000|2021-06-04 09:56:30|3977.5|3977|3977.5|3976.5|3977.5|3977|3977|3976|1243
1622800600000|2021-06-04 09:56:40|3977|3976|3979|3978.5|3979.5|3978.5|3977|3976|4775
1622800610000|2021-06-04 09:56:50|3979.5|3978|3980|3978.5|3980|3979.5|3978.5|3977.5|1821
1622800620000|2021-06-04 09:57:00|3979.5|3978|3979|3977.5|3979.5|3978|3979|3977.5|163
1622800630000|2021-06-04 09:57:10|3978.5|3977|3978.5|3977.5|3979|3978.5|3978.5|3977|1749
1622800640000|2021-06-04 09:57:20|3979|3978|3979|3977.5|3979|3978.5|3978.5|3977.5|1673
1622800650000|2021-06-04 09:57:30||3978||3978||3978||3978|12
1622800660000|2021-06-04 09:57:40|3978.5|3977.5|3979.5|3979|3980|3979|3978.5|3977.5|1116
1622800670000|2021-06-04 09:57:50|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|439
1622800680000|2021-06-04 09:58:00||3979||3979||3979||3979|238
1622800690000|2021-06-04 09:58:10|3979.5|3978.5|3979.5|3978.5|3979.5|3979|3979|3978|2549
1622800700000|2021-06-04 09:58:20|3980|3979|3980|3979.5|3980|3979.5|3979.5|3979|451
1622800710000|2021-06-04 09:58:30|3980.5|3980|3981|3980|3981.5|3980.5|3980.5|3980|3554
1622800720000|2021-06-04 09:58:40|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|1749
1622800730000|2021-06-04 09:58:50|3982.5|3981.5|3982|3981.5|3983|3982|3982|3981|1961
1622800740000|2021-06-04 09:59:00|3982.5|3981|3982|3981|3982.5|3981.5|3982|3981|592
1622800750000|2021-06-04 09:59:10|3981.5|3980.5|3980.5|3979.5|3982|3981.5|3979.5|3979|2233
1622800760000|2021-06-04 09:59:20|3981|3980|3981|3980|3981|3980|3981|3980|273
1622800770000|2021-06-04 09:59:30|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|84
1622800780000|2021-06-04 09:59:40|3981|3980|3980|3979.5|3981|3980|3980|3979.5|436
1622800790000|2021-06-04 09:59:50|3980.5|3979|3980|3979|3980.5|3980|3979.5|3978.5|1750
1622800800000|2021-06-04 10:00:00|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|0
1622800810000|2021-06-04 10:00:10||3979||3978.5||3979||3978.5|0
1622800820000|2021-06-04 10:00:20|3979|3979|3980.5|3980|3980.5|3980|3979|3979|1290
1622800830000|2021-06-04 10:00:30|3981|3979.5|3981.5|3980|3981.5|3980|3981|3979|829
1622800840000|2021-06-04 10:00:40|3980.5||3981.5||3981.5||3980.5||25
1622800850000|2021-06-04 10:00:50|3982|3980.5|3982.5|3981.5|3985|3983.5|3982|3980.5|780
1622800860000|2021-06-04 10:01:00|3982|3981|3982|3981|3982.5|3981|3981.5|3980|2092
1622800870000|2021-06-04 10:01:10|3982.5||3982||3982.5||3982||0
1622800880000|2021-06-04 10:01:20|3982.5|3981.5|3982.5|3981|3982.5|3982|3982|3981|304
1622800890000|2021-06-04 10:01:30|3982|3980.5|3982|3980.5|3982|3981|3982|3980.5|210
1622800900000|2021-06-04 10:01:40|3981.5|3981|3982|3981|3982|3981|3981.5|3980.5|304
1622800910000|2021-06-04 10:01:50|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|416
1622800920000|2021-06-04 10:02:00|3982.5|3981.5|3983|3981.5|3983.5|3982|3982|3981|3553
1622800930000|2021-06-04 10:02:10|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|36
1622800940000|2021-06-04 10:02:20|3982|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|711
1622800950000|2021-06-04 10:02:30||3981||3980.5||3981||3980.5|474
1622800960000|2021-06-04 10:02:40|||||||||36
1622800970000|2021-06-04 10:02:50|3981.5|3980|3980|3978.5|3981.5|3980|3980|3978.5|701
1622800980000|2021-06-04 10:03:00|3979.5|3978|3980|3978.5|3980|3978.5|3979.5|3978|630
1622801000000|2021-06-04 10:03:20|3980.5|3979|3982|3980.5|3982|3980.5|3980.5|3979|995
1622801010000|2021-06-04 10:03:30|3981.5|3980|3981|3980|3981.5|3980|3981|3980|553
1622801020000|2021-06-04 10:03:40||3979.5||3979.5||3979.5||3979.5|606
1622801030000|2021-06-04 10:03:50|3981.5|3980|3981|3980.5|3981.5|3980.5|3981|3980|307
1622801040000|2021-06-04 10:04:00|3980.5|3980|3981|3980|3981|3980|3980.5|3980|150
1622801050000|2021-06-04 10:04:10|3980.5|3979.5|3981.5|3980.5|3981.5|3980.5|3980.5|3979.5|944
1622801060000|2021-06-04 10:04:20|3981|3980|3981|3980|3981|3980|3981|3980|295
1622801070000|2021-06-04 10:04:30|3980.5|3979.5|3980|3979|3980.5|3979.5|3980|3978.5|0
1622801090000|2021-06-04 10:04:50|||||||||25
1622801100000|2021-06-04 10:05:00|3979.5|3978.5|3981|3979.5|3981|3979.5|3979|3978.5|852
1622801110000|2021-06-04 10:05:10|3980.5|3980|3981|3980.5|3981|3980.5|3980.5|3980|399
1622801120000|2021-06-04 10:05:20||3980||3980||3980||3980|700
1622801140000|2021-06-04 10:05:40|3980.5|3979.5|3980|3979|3980.5|3979.5|3980|3979|700
1622801150000|2021-06-04 10:05:50|||||||||152
1622801160000|2021-06-04 10:06:00|3980.5|3979.5|3981|3980|3981|3980|3980.5|3979.5|379
1622801170000|2021-06-04 10:06:10|3980.5|3979.5|3980.5|3979|3980.5|3980|3980.5|3979|3
1622801180000|2021-06-04 10:06:20|3980|3978.5|3979.5|3978.5|3980|3979|3979.5|3978.5|777
1622801190000|2021-06-04 10:06:30|3979|3978|3978.5|3977|3979|3978|3978|3976.5|603
1622801200000|2021-06-04 10:06:40|3979.5|3977.5|3979.5|3978.5|3980|3978.5|3979|3977.5|2401
1622801210000|2021-06-04 10:06:50|3980|3979|3982|3981|3982|3981|3980|3979|3908
1622801220000|2021-06-04 10:07:00|3981.5|3980.5|3982|3980.5|3982|3981|3981.5|3980.5|1058
1622801230000|2021-06-04 10:07:10|3982.5|3981|3982.5|3981.5|3983|3981.5|3982.5|3981|2026
1622801240000|2021-06-04 10:07:20|3983|3982|3983|3981.5|3983|3982|3983|3981.5|300
1622801250000|2021-06-04 10:07:30|3981.5|3981|3981.5|3980.5|3982.5|3981.5|3981.5|3980|1785
1622801270000|2021-06-04 10:07:50|3981|3980|3981.5|3981|3981.5|3981|3981|3980|638
1622801280000|2021-06-04 10:08:00|3982|3981.5|3982|3981|3982.5|3981.5|3981.5|3980|520
1622801290000|2021-06-04 10:08:10||3980.5||3980.5||3980.5||3980.5|0
1622801300000|2021-06-04 10:08:20|3983|3981|3982.5|3981.5|3983|3982|3982|3981|546
1622801310000|2021-06-04 10:08:30|3982|3981|3982|3980.5|3982|3981|3981.5|3980.5|278
1622801320000|2021-06-04 10:08:40|3982.5|3981|3983|3982.5|3983|3982.5|3982.5|3981|11
1622801330000|2021-06-04 10:08:50|3982.5|3982|3983|3982|3984|3982.5|3982.5|3982|1999
1622801340000|2021-06-04 10:09:00|3982.5|3981.5|3982|3980.5|3982.5|3981.5|3982|3980.5|1000
1622801350000|2021-06-04 10:09:10|3981.5||3982||3982||3981.5||69
1622801360000|2021-06-04 10:09:20|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|166
1622801370000|2021-06-04 10:09:30|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|1425
1622801380000|2021-06-04 10:09:40|3982|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3981|1188
1622801390000|2021-06-04 10:09:50|3982|3981|3981.5|3980.5|3982|3981|3981|3980|773
1622801400000|2021-06-04 10:10:00|3981|3980|3981.5|3980|3981.5|3980|3981|3980|223
1622801410000|2021-06-04 10:10:10|3981||3981||3981||3981||0
1622801420000|2021-06-04 10:10:20|3980.5|3980.5|3981.5|3980.5|3981.5|3980.5|3980.5|3980|534
1622801430000|2021-06-04 10:10:30|3982|3981|3982.5|3981|3982.5|3981|3981.5|3981|137
1622801440000|2021-06-04 10:10:40|3982|3980.5|3980.5|3980|3982|3980.5|3980.5|3979.5|1787
1622801450000|2021-06-04 10:10:50|3981.5|3981|3981.5|3980|3981.5|3981|3981.5|3980|703
1622801460000|2021-06-04 10:11:00|3981|3980.5|3981.5|3980|3981.5|3980.5|3981|3980|50
1622801470000|2021-06-04 10:11:10|3982|3980.5|3983|3981.5|3983|3981.5|3981.5|3980.5|345
1622801500000|2021-06-04 10:11:40|3982.5|3982|3983|3981.5|3983|3982|3982.5|3981|510
1622801530000|2021-06-04 10:12:10|||||||||20
1622801540000|2021-06-04 10:12:20|||||||||88
1622801550000|2021-06-04 10:12:30|3982.5|3980.5|3981.5|3980|3982.5|3981|3981.5|3980|1044
1622801560000|2021-06-04 10:12:40|3982|3980.5|3984|3983|3984.5|3983|3982|3980.5|756
1622801570000|2021-06-04 10:12:50|3984.5||3984||3984.5||3984||0
1622801580000|2021-06-04 10:13:00|3984.5|3983.5|3984|3982.5|3985|3983.5|3984|3982.5|739
1622801590000|2021-06-04 10:13:10|3983.5|3983|3984|3983|3984|3983|3983.5|3982.5|286
1622801600000|2021-06-04 10:13:20|||||||||38
1622801610000|2021-06-04 10:13:30|3983.5|3982.5|3984|3983|3984|3983.5|3983.5|3982.5|288
1622801630000|2021-06-04 10:13:50|3984.5|3983.5|3985|3983.5|3985|3983.5|3984|3983|1005
1622801640000|2021-06-04 10:14:00|3984.5||3984||3985||3984||186
1622801650000|2021-06-04 10:14:10|3984.5|3983|3985|3984|3985|3984|3984|3983|1110
1622801660000|2021-06-04 10:14:20|3984.5|3983.5|3984.5|3984|3985|3984|3984.5|3983.5|0
1622801670000|2021-06-04 10:14:30|3985||3984.5||3985||3984.5||61
1622801680000|2021-06-04 10:14:40|3985||3985||3985||3985||236
1622801700000|2021-06-04 10:15:00|3985.5|3984.5|3984|3983|3987|3985.5|3984|3983|3925
1622801710000|2021-06-04 10:15:10|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3981.5|669
1622801720000|2021-06-04 10:15:20|3984|3983|3984.5|3983|3984.5|3983|3984|3983|88
1622801730000|2021-06-04 10:15:30|3984|3982.5|3984|3983|3984.5|3983|3983|3982.5|529
1622801740000|2021-06-04 10:15:40|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|78
1622801750000|2021-06-04 10:15:50|3984|3983|3984|3983|3984|3983|3984|3983|89
1622801760000|2021-06-04 10:16:00|3983.5|3982.5|3984|3982.5|3984.5|3984|3983.5|3982.5|1186
1622801790000|2021-06-04 10:16:30|3983.5|3983|3984|3982.5|3984|3983|3983.5|3982.5|846
1622801810000|2021-06-04 10:16:50|3983.5|3982|3983|3982|3983.5|3982.5|3983|3982|767
1622801820000|2021-06-04 10:17:00|3983.5|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|10
1622801830000|2021-06-04 10:17:10|3982.5|3982|3981|3980|3982.5|3982.5|3981|3980|847
1622801840000|2021-06-04 10:17:20|3980.5|3979.5|3981|3979.5|3981.5|3980|3980|3979|1209
1622801860000|2021-06-04 10:17:40||3979||3980||3980||3979|0
1622801870000|2021-06-04 10:17:50||3979.5||3979.5||3980||3979.5|1
1622801880000|2021-06-04 10:18:00|3980||3981||3981||3980||84
1622801890000|2021-06-04 10:18:10|3981.5|3980|3982|3981|3982|3981|3981.5|3980|433
1622801900000|2021-06-04 10:18:20|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|347
1622801910000|2021-06-04 10:18:30|3983|3982|3983|3982|3983|3982|3983|3982|285
1622801920000|2021-06-04 10:18:40|3982.5||3982.5||3983||3982.5||0
1622801930000|2021-06-04 10:18:50|3983||3983||3983||3983||367
1622801940000|2021-06-04 10:19:00|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|619
1622801950000|2021-06-04 10:19:10|3983|3982|3984|3983|3984|3983|3983|3981.5|1436
1622801970000|2021-06-04 10:19:30|3983.5|3982.5|3984|3983.5|3984|3983.5|3983.5|3982|1194
1622801980000|2021-06-04 10:19:40|3985.5|3983|3984.5|3983.5|3985.5|3984|3984.5|3982.5|2525
1622801990000|2021-06-04 10:19:50|3984|3983|3984.5|3983.5|3984.5|3983.5|3984|3983|322
1622802000000|2021-06-04 10:20:00|3984|3983|3984.5|3984|3984.5|3984|3983.5|3982.5|567
1622802010000|2021-06-04 10:20:10|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983|81
1622802020000|2021-06-04 10:20:20|3985|3984|3985|3984|3985.5|3984|3984.5|3983.5|500
1622802030000|2021-06-04 10:20:30||3983.5||3984||3984||3983.5|96
1622802040000|2021-06-04 10:20:40|3984.5|3984.5|3985|3984|3985.5|3984.5|3984.5|3984|451
1622802050000|2021-06-04 10:20:50|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983|1035
1622802060000|2021-06-04 10:21:00|3984|3983|3983|3982|3984|3983|3983|3982|979
1622802070000|2021-06-04 10:21:10|3982.5|3982.5|3983.5|3983|3983.5|3983|3982.5|3982|273
1622802080000|2021-06-04 10:21:20||3982.5||3982.5||3983||3982.5|0
1622802100000|2021-06-04 10:21:40|3984|3983|3985|3984|3985|3984|3983.5|3983|538
1622802130000|2021-06-04 10:22:10|||||||||71
1622802140000|2021-06-04 10:22:20|3985.5|3984.5|3987.5|3986.5|3988.5|3987|3985.5|3984.5|9245
1622802150000|2021-06-04 10:22:30|3988|3987|3987|3986.5|3989.5|3987.5|3986.5|3985.5|1419
1622802160000|2021-06-04 10:22:40|3988||3987||3988||3987||34
1622802170000|2021-06-04 10:22:50|3987.5|3986|3987.5|3986|3988|3987|3987|3985.5|1601
1622802190000|2021-06-04 10:23:10|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985|454
1622802200000|2021-06-04 10:23:20|3986|3985|3986|3984.5|3987.5|3986|3986|3984.5|3136
1622802210000|2021-06-04 10:23:30|3986.5|3984|3985|3983.5|3986.5|3984|3985|3983.5|1063
1622802220000|2021-06-04 10:23:40|3985.5|3984|3985|3984.5|3985.5|3984.5|3985|3983.5|334
1622802230000|2021-06-04 10:23:50||3984||3984||3984||3984|0
1622802240000|2021-06-04 10:24:00|3984.5|3983.5|3984|3983|3985.5|3983.5|3984|3982.5|2621
1622802250000|2021-06-04 10:24:10|3984.5|3983.5|3985|3983.5|3985|3984|3984|3983.5|167
1622802270000|2021-06-04 10:24:30|3984.5|3983|3984.5|3984|3984.5|3984|3984|3983|462
1622802280000|2021-06-04 10:24:40|3985||3985||3985||3985||293
1622802290000|2021-06-04 10:24:50|3985.5|3984.5|3985.5|3985|3986|3985|3985|3984.5|230
1622802300000|2021-06-04 10:25:00|3987|3985.5|3988|3986.5|3988.5|3987|3987|3985.5|1113
1622802310000|2021-06-04 10:25:10|3987.5|3987|3988|3986.5|3988|3987|3987.5|3986.5|326
1622802320000|2021-06-04 10:25:20|3987.5|3986|3987.5|3986|3988|3986.5|3987|3986|1812
1622802360000|2021-06-04 10:26:00||3986.5||3986.5||3986.5||3986.5|0
1622802370000|2021-06-04 10:26:10||3986||3986.5||3986.5||3986|81
1622802380000|2021-06-04 10:26:20|3988.5|3987|3988.5|3988|3988.5|3988|3988|3987|1764
1622802390000|2021-06-04 10:26:30|3989||3989||3989||3988.5||659
1622802400000|2021-06-04 10:26:40||3988.5||3988||3988.5||3988|119
1622802410000|2021-06-04 10:26:50|3988.5|3987.5|3988|3987|3988.5|3988|3988|3987|1365
1622802420000|2021-06-04 10:27:00|3988.5|3987.5|3989|3988|3989.5|3989|3988.5|3987.5|2692
1622802450000|2021-06-04 10:27:30|3990.5|3988.5|3991|3990|3991|3990.5|3990.5|3988.5|7062
1622802460000|2021-06-04 10:27:40||3989.5||3990||3990||3989.5|619
1622802470000|2021-06-04 10:27:50|3990.5|3989.5|3990.5|3990|3990.5|3990|3990.5|3989.5|1197
1622802480000|2021-06-04 10:28:00||3989.5||3990||3990||3989.5|672
1622802500000|2021-06-04 10:28:20||3989.5||3990||3990||3989.5|783
1622802510000|2021-06-04 10:28:30||3989.5||3989.5||3989.5||3989.5|499
1622802520000|2021-06-04 10:28:40|3991|3990|3991.5|3990.5|3991.5|3990.5|3991|3989.5|444
1622802530000|2021-06-04 10:28:50|3991|3990|3991.5|3990.5|3991.5|3990.5|3991|3990|311
1622802540000|2021-06-04 10:29:00||3990||3990||3990||3990|360
1622802550000|2021-06-04 10:29:10|3991||3991||3991||3991||0
1622802560000|2021-06-04 10:29:20|3990.5|3989.5|3990.5|3989.5|3991|3990|3990|3989.5|1247
1622802570000|2021-06-04 10:29:30|3990|3989|3988|3987.5|3990|3989|3988|3987|1694
1622802590000|2021-06-04 10:29:50|3987.5|3987|3988|3987|3988|3987|3987.5|3987|541
1622802600000|2021-06-04 10:30:00|3987.5|3987.5|3988|3987.5|3988|3987.5|3987.5|3987.5|90
1622802610000|2021-06-04 10:30:10|3988.5|3988|3989|3988|3989|3988|3988.5|3988|422
1622802620000|2021-06-04 10:30:20|3989.5|3988.5|3989.5|3989|3990.5|3989|3989|3988.5|120
1622802630000|2021-06-04 10:30:30|3990.5||3990.5||3990.5||3990.5||299
1622802640000|2021-06-04 10:30:40|3990|3988.5|3988|3987.5|3990|3988.5|3988|3987.5|1703
1622802650000|2021-06-04 10:30:50|3988.5|3987|3988|3987|3988.5|3987|3987.5|3986.5|394
1622802660000|2021-06-04 10:31:00|3988.5|3986|3987.5|3986|3988.5|3986.5|3987.5|3986|309
1622802670000|2021-06-04 10:31:10|3987|3985.5|3986.5|3985|3987|3985.5|3986|3985|382
1622802680000|2021-06-04 10:31:20|3986|3984.5|3984.5|3984|3986|3984.5|3984.5|3984|60
1622802690000|2021-06-04 10:31:30|3985|3983.5|3984.5|3983|3985|3983.5|3984.5|3983|200
1622802700000|2021-06-04 10:31:40|3984|3983.5|3984|3983.5|3984|3984|3984|3983.5|150
1622802710000|2021-06-04 10:31:50|3984.5|3984|3985|3984|3985|3984|3984.5|3984|479
1622802720000|2021-06-04 10:32:00|3986|3984.5|3985.5|3984.5|3986|3985|3985|3984|1866
1622802730000|2021-06-04 10:32:10|3986|3985|3985.5|3985|3986|3985|3985.5|3984.5|52
1622802740000|2021-06-04 10:32:20|3985|3984.5|3983.5|3982.5|3985.5|3984.5|3983.5|3982.5|1874
1622802750000|2021-06-04 10:32:30|3983|3982|3982|3981|3983|3982.5|3982|3981|662
1622802760000|2021-06-04 10:32:40|3983|3981.5|3983|3982|3983.5|3982.5|3982|3981.5|4
1622802770000|2021-06-04 10:32:50|3983.5|3982.5|3983.5|3983|3984|3983|3983.5|3982.5|243
1622802780000|2021-06-04 10:33:00|3983|3982.5|3982|3981|3983|3982.5|3982|3981|189
1622802800000|2021-06-04 10:33:20|3981.5|3980.5|3981|3980|3981.5|3980.5|3981|3979.5|240
1622802810000|2021-06-04 10:33:30|3982|3980.5|3982|3980.5|3982|3980.5|3981|3980.5|334
1622802820000|2021-06-04 10:33:40|3981.5|3981|3982|3981|3982|3981|3981|3981|0
1622802840000|2021-06-04 10:34:00|3982.5|3981.5|3982.5|3982|3983|3982|3982|3981|1270
1622802850000|2021-06-04 10:34:10|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3981.5|97
1622802860000|2021-06-04 10:34:20|3983.5|3982.5|3984|3983|3984|3983|3983.5|3982.5|246
1622802870000|2021-06-04 10:34:30|3983.5||3983.5||3984||3983.5||12
1622802880000|2021-06-04 10:34:40|3984|3983.5|3985|3983.5|3985|3983.5|3983.5|3983.5|803
1622802890000|2021-06-04 10:34:50|3984.5|3983|3984|3983|3984.5|3983.5|3984|3982.5|905
1622802920000|2021-06-04 10:35:20|3984.5|3983.5|3985|3984.5|3985|3984.5|3984.5|3983.5|691
1622802930000|2021-06-04 10:35:30|3985.5||3985.5||3985.5||3985.5||84
1622802940000|2021-06-04 10:35:40|3985|3984|3985|3984|3985|3984|3985|3984|540
1622802960000|2021-06-04 10:36:00|3985.5|3984.5|3986|3985|3986.5|3985|3985|3984|760
1622802970000|2021-06-04 10:36:10|3985.5|3985.5|3986|3985.5|3986|3985.5|3985.5|3985.5|71
1622802980000|2021-06-04 10:36:20|3986.5||3986.5||3986.5||3986.5||22
1622802990000|2021-06-04 10:36:30|3987|3986|3987.5|3986.5|3987.5|3986.5|3986.5|3986|834
1622803000000|2021-06-04 10:36:40|3988|3986|3986.5|3985.5|3988|3986|3986.5|3985.5|1303
1622803020000|2021-06-04 10:37:00|3986|3985|3985|3983.5|3986|3985|3985|3983.5|946
1622803030000|2021-06-04 10:37:10||3984||3983.5||3984||3983.5|0
1622803050000|2021-06-04 10:37:30|3985.5|3984|3985|3984|3985.5|3984.5|3985|3984|646
1622803060000|2021-06-04 10:37:40|3985.5|3984.5|3985|3984|3985.5|3984.5|3985|3984|70
1622803070000|2021-06-04 10:37:50||3984.5||3984.5||3984.5||3984.5|0
1622803080000|2021-06-04 10:38:00|3985.5|3984|3985.5|3984|3986|3984.5|3985.5|3984|1545
1622803090000|2021-06-04 10:38:10|3985|3983.5|3984.5|3983|3985|3983.5|3984.5|3983|164
1622803100000|2021-06-04 10:38:20||3983.5||3983.5||3983.5||3983.5|0
1622803110000|2021-06-04 10:38:30|||||||||45
1622803130000|2021-06-04 10:38:50|||||||||40
1622803160000|2021-06-04 10:39:20|3985.5|3984|3986|3985|3986|3985|3985.5|3984|906
1622803170000|2021-06-04 10:39:30|3986.5|3985.5|3987|3985.5|3987|3986|3986.5|3985.5|157
1622803180000|2021-06-04 10:39:40|3986.5||3986.5||3986.5||3986.5||0
1622803190000|2021-06-04 10:39:50|3987|3986|3987|3986.5|3987|3986.5|3986.5|3986|198
1622803200000|2021-06-04 10:40:00||3986||3986||3986||3985|879
1622803220000|2021-06-04 10:40:20|3987.5|3986.5|3988|3987.5|3988|3987.5|3987.5|3986.5|466
1622803230000|2021-06-04 10:40:30|3988.5||3988.5||3988.5||3988.5||189
1622803240000|2021-06-04 10:40:40|3989|3988|3989|3988|3989|3988|3989|3987.5|209
1622803250000|2021-06-04 10:40:50|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|0
1622803260000|2021-06-04 10:41:00|3989|3988|3989|3988|3989|3988|3988.5|3988|756
1622803270000|2021-06-04 10:41:10|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|451
1622803280000|2021-06-04 10:41:20|3987.5|3986.5|3987.5|3986|3988|3987|3987.5|3986|0
1622803290000|2021-06-04 10:41:30|3988|3986.5|3988|3986.5|3988|3986.5|3987.5|3986|0
1622803300000|2021-06-04 10:41:40|3987.5|3986|3987|3986|3987.5|3986|3986.5|3985|443
1622803310000|2021-06-04 10:41:50|3987.5||3987.5||3987.5||3987.5||0
1622803320000|2021-06-04 10:42:00|3987|3985.5|3988|3987|3988|3987|3987|3985.5|479
1622803330000|2021-06-04 10:42:10|3987.5|3987.5|3988.5|3988|3989|3988|3987.5|3987.5|213
1622803340000|2021-06-04 10:42:20|3989|3988.5|3989|3988|3989.5|3988.5|3989|3988|127
1622803360000|2021-06-04 10:42:40|3988.5|3987|3988|3987|3988.5|3987|3988|3987|560
1622803370000|2021-06-04 10:42:50|3987.5|3986.5|3987|3986.5|3987.5|3986.5|3987|3986.5|528
1622803380000|2021-06-04 10:43:00||3986||3986||3986||3985.5|264
1622803400000|2021-06-04 10:43:20||3986.5||3986.5||3986.5||3986.5|0
1622803410000|2021-06-04 10:43:30|3986.5|3986|3987|3986|3987|3986.5|3986.5|3986|361
1622803420000|2021-06-04 10:43:40|3986.5|3985.5|3986.5|3985|3986.5|3985.5|3986.5|3985|231
1622803430000|2021-06-04 10:43:50||3985.5||3985.5||3985.5||3985.5|0
1622803450000|2021-06-04 10:44:10|3986|3985|3985.5|3985|3986|3985|3985.5|3984.5|525
1622803460000|2021-06-04 10:44:20|3986|3985.5|3988|3986.5|3988|3986.5|3986|3985.5|1037
1622803470000|2021-06-04 10:44:30|3987||3987||3987||3987||0
1622803490000|2021-06-04 10:44:50|3987.5|3987|3988|3987|3988|3987|3987.5|3986.5|582
1622803500000|2021-06-04 10:45:00|||||||||4
1622803510000|2021-06-04 10:45:10|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|62
1622803530000|2021-06-04 10:45:30|3987|3986|3986.5|3985.5|3987|3986|3986|3985|1853
1622803540000|2021-06-04 10:45:40||3985||3985||3985||3985|0
1622803550000|2021-06-04 10:45:50|3986|3984.5|3985.5|3984.5|3986|3985|3985.5|3984.5|60
1622803560000|2021-06-04 10:46:00||3984||3985||3985||3984|0
1622803570000|2021-06-04 10:46:10||3984.5||3984.5||3984.5||3984.5|6
1622803580000|2021-06-04 10:46:20||3984||3984||3984||3984|0
1622803590000|2021-06-04 10:46:30|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|1016
1622803600000|2021-06-04 10:46:40|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|443
1622803650000|2021-06-04 10:47:30|||||||||20
1622803660000|2021-06-04 10:47:40|||||||||23
1622803670000|2021-06-04 10:47:50|3987.5|3986|3987.5|3986.5|3987.5|3986.5|3987.5|3986|491
1622803680000|2021-06-04 10:48:00|3987||3987.5||3987.5||3987||199
1622803690000|2021-06-04 10:48:10|3987||3987.5||3987.5||3987||0
1622803700000|2021-06-04 10:48:20|3987|3987|3988|3987|3988|3987.5|3987|3986.5|929
1622803710000|2021-06-04 10:48:30|||||||||50
1622803730000|2021-06-04 10:48:50|||||||||20
1622803760000|2021-06-04 10:49:20||3987.5||3987||3987.5||3987|753
1622803770000|2021-06-04 10:49:30|3987.5||3988||3988||3987.5||0
1622803790000|2021-06-04 10:49:50|3987.5||3988||3988||3987.5||126
1622803800000|2021-06-04 10:50:00||3987.5||3987||3987.5||3987|17
1622803820000|2021-06-04 10:50:20||3987.5||3987.5||3987.5||3987.5|0
1622803830000|2021-06-04 10:50:30|3988.5|3988|3989.5|3988.5|3989.5|3988.5|3988.5|3988|526
1622803840000|2021-06-04 10:50:40|3990|3989|3991.5|3990.5|3991.5|3991|3990|3989|1105
1622803850000|2021-06-04 10:50:50|3991||3991.5||3991.5||3991||100
1622803860000|2021-06-04 10:51:00|3991|3990|3990.5|3989.5|3991|3990|3990.5|3989.5|1280
1622803870000|2021-06-04 10:51:10|3990|3989|3990|3989|3990|3989.5|3990|3989|622
1622803880000|2021-06-04 10:51:20|3989.5|3989.5|3990|3989|3990|3989.5|3989.5|3989|0
1622803890000|2021-06-04 10:51:30|3989.5|3989.5|3990|3989|3990|3989.5|3989.5|3989|356
1622803900000|2021-06-04 10:51:40|3990.5|3989.5|3990.5|3989.5|3990.5|3990|3990|3989.5|720
1622803920000|2021-06-04 10:52:00|3990|3989|3990|3989|3990|3989|3990|3988.5|667
1622803930000|2021-06-04 10:52:10|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3990|3989|0
1622803940000|2021-06-04 10:52:20||3989||3989||3989.5||3989|65
1622803950000|2021-06-04 10:52:30||3989.5||3989.5||3989.5||3989|0
1622803960000|2021-06-04 10:52:40|3991.5|3990|3991|3989.5|3991.5|3990.5|3991|3989.5|2500
1622803970000|2021-06-04 10:52:50|3990.5|3990|3990.5|3990|3991|3990|3990.5|3989.5|297
1622803980000|2021-06-04 10:53:00|3990|3989.5|3989|3988|3990.5|3989.5|3989|3988|1303
1622803990000|2021-06-04 10:53:10|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|213
1622804000000|2021-06-04 10:53:20||3987.5||3987.5||3987.5||3987.5|0
1622804010000|2021-06-04 10:53:30|3988.5|3988|3988.5|3988|3989|3988.5|3988|3988|359
1622804020000|2021-06-04 10:53:40|3989|3988.5|3989|3988.5|3990|3988.5|3989|3988.5|529
1622804030000|2021-06-04 10:53:50|3989.5|3989|3989.5|3988.5|3990.5|3990|3989.5|3988.5|132
1622804040000|2021-06-04 10:54:00|3989|3988|3989|3988|3989|3988|3989|3987.5|0
1622804060000|2021-06-04 10:54:20|3989.5|3988.5|3990|3988.5|3990|3989|3989.5|3988.5|476
1622804070000|2021-06-04 10:54:30|3989.5|3989|3990|3989|3990|3989|3989.5|3989|0
1622804080000|2021-06-04 10:54:40|3989.5|3988.5|3989.5|3988|3989.5|3988.5|3989|3988|535
1622804100000|2021-06-04 10:55:00|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|0
1622804110000|2021-06-04 10:55:10|3989.5||3989||3989.5||3989||445
1622804120000|2021-06-04 10:55:20|3989.5|3989|3989|3988.5|3989.5|3989|3989|3988.5|435
1622804130000|2021-06-04 10:55:30|3988.5|3988|3988|3987|3988.5|3988|3988|3987|476
1622804140000|2021-06-04 10:55:40|3987.5|3986.5|3987|3986|3987.5|3986.5|3987|3986|162
1622804150000|2021-06-04 10:55:50|3987.5|3986.5|3987|3986|3987.5|3987|3987|3986|2015
1622804160000|2021-06-04 10:56:00|3987.5|3986.5|3987|3986.5|3987.5|3986.5|3987|3986.5|15
1622804170000|2021-06-04 10:56:10|3987.5|3986|3987|3986|3987.5|3986|3987|3986|88
1622804190000|2021-06-04 10:56:30|3987.5|3986.5|3987|3986.5|3987.5|3987|3987|3986.5|165
1622804200000|2021-06-04 10:56:40||3986||3986||3986||3986|81
1622804220000|2021-06-04 10:57:00|3986.5|3985.5|3985|3983.5|3986.5|3985.5|3985|3983.5|1045
1622804230000|2021-06-04 10:57:10||3984||3984||3984||3984|0
1622804250000|2021-06-04 10:57:30|3984.5|3984.5|3985|3984.5|3986|3984.5|3984.5|3984|1008
1622804260000|2021-06-04 10:57:40|3984.5|3984|3984.5|3983.5|3984.5|3984|3984.5|3983.5|380
1622804280000|2021-06-04 10:58:00||3984||3984||3984||3984|0
1622804290000|2021-06-04 10:58:10|3984|3983.5|3982.5|3981.5|3984|3983.5|3982.5|3981|1387
1622804320000|2021-06-04 10:58:40|3983|3981|3983.5|3983|3984|3983|3983|3981|1455
1622804330000|2021-06-04 10:58:50||3982.5||3982.5||3982.5||3982.5|200
1622804340000|2021-06-04 10:59:00|3983|3982|3982.5|3982|3983|3982|3982.5|3981.5|0
1622804350000|2021-06-04 10:59:10|3982|3981.5|3982.5|3982|3982.5|3982|3981.5|3981|257
1622804360000|2021-06-04 10:59:20||3981.5||3982||3982||3981.5|0
1622804370000|2021-06-04 10:59:30|3983|3982.5|3984|3983.5|3984|3983.5|3983|3982.5|360
1622804380000|2021-06-04 10:59:40||3983||3983||3983||3983|0
1622804390000|2021-06-04 10:59:50|3983.5|3982.5|3986|3985|3986|3985|3983.5|3982.5|977
1622804400000|2021-06-04 11:00:00|3986.5|3985.5|3985.5|3985|3986.5|3985.5|3985.5|3985|701
1622804410000|2021-06-04 11:00:10|3986|3985.5|3987|3986|3987|3986|3986|3985.5|1133
1622804420000|2021-06-04 11:00:20|3986.5|3985.5|3985.5|3985|3986.5|3985.5|3985.5|3985|411
1622804430000|2021-06-04 11:00:30|3985|3984.5|3984.5|3983.5|3985|3984.5|3984.5|3983.5|94
1622804440000|2021-06-04 11:00:40|3985||3985||3985||3985||0
1622804450000|2021-06-04 11:00:50|3985.5|3984|3985.5|3984.5|3985.5|3984.5|3985.5|3984|0
1622804460000|2021-06-04 11:01:00|3985||3986||3986||3985||376
1622804490000|2021-06-04 11:01:30|3985.5||3985.5||3985.5||3985.5||40
1622804500000|2021-06-04 11:01:40|3986|3985|3985.5|3985|3986|3985.5|3985.5|3985|394
1622804510000|2021-06-04 11:01:50|3985|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|89
1622804520000|2021-06-04 11:02:00|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|168
1622804530000|2021-06-04 11:02:10|3986|3985.5|3986|3985.5|3986.5|3985.5|3986|3985|572
1622804540000|2021-06-04 11:02:20||3985||3985||3985||3985|0
1622804550000|2021-06-04 11:02:30|3985.5||3986||3986||3985.5||50
1622804560000|2021-06-04 11:02:40|3985.5|3984.5|3985.5|3984.5|3986|3985|3985.5|3984.5|67
1622804580000|2021-06-04 11:03:00|3985|3984|3985|3984|3985|3984|3985|3984|164
1622804590000|2021-06-04 11:03:10|3984.5|3983.5|3984.5|3984|3985|3984|3984|3983.5|1304
1622804610000|2021-06-04 11:03:30|3984|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|162
1622804620000|2021-06-04 11:03:40||3983||3982.5||3983||3982.5|0
1622804630000|2021-06-04 11:03:50||3983||3983||3983||3983|0
1622804640000|2021-06-04 11:04:00|3984|3983.5|3984|3983|3984|3983.5|3984|3983|684
1622804650000|2021-06-04 11:04:10|3983.5|3982.5|3982.5|3982|3983.5|3982.5|3982.5|3981.5|548
1622804660000|2021-06-04 11:04:20||3981.5||3981.5||3981.5||3981.5|0
1622804670000|2021-06-04 11:04:30|3982||3982||3982||3982||0
1622804680000|2021-06-04 11:04:40||3981||3981||3981||3981|75
1622804690000|2021-06-04 11:04:50|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|409
1622804700000|2021-06-04 11:05:00|3982.5|3981.5|3984|3982.5|3984|3982.5|3982|3981.5|858
1622804710000|2021-06-04 11:05:10|3984.5|3983|3984|3983.5|3985|3983.5|3984|3983|644
1622804720000|2021-06-04 11:05:20|3983.5|3983|3983.5|3982.5|3983.5|3983|3983.5|3982.5|380
1622804730000|2021-06-04 11:05:30|3984|3983|3984|3983.5|3984|3983.5|3983.5|3983|558
1622804740000|2021-06-04 11:05:40|3983.5|3983|3983.5|3982.5|3983.5|3983|3983.5|3982.5|218
1622804750000|2021-06-04 11:05:50|3983|3982|3984|3983|3984|3983|3983|3982|476
1622804760000|2021-06-04 11:06:00|3983.5||3983.5||3983.5||3983.5||110
1622804770000|2021-06-04 11:06:10|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|36
1622804790000|2021-06-04 11:06:30|3984|3983|3984|3983|3984|3983|3983.5|3982.5|0
1622804800000|2021-06-04 11:06:40|3984.5||3983.5||3984.5||3983.5||0
1622804810000|2021-06-04 11:06:50|3984|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|1058
1622804820000|2021-06-04 11:07:00|3984|3983|3984|3983.5|3984|3983.5|3984|3983|285
1622804830000|2021-06-04 11:07:10|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|45
1622804850000|2021-06-04 11:07:30|3985||3985||3985||3985||549
1622804860000|2021-06-04 11:07:40|3984.5||3984.5||3984.5||3984.5||0
1622804870000|2021-06-04 11:07:50|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|305
1622804880000|2021-06-04 11:08:00|3984|3983.5|3984|3982.5|3984|3983.5|3983.5|3982.5|488
1622804890000|2021-06-04 11:08:10|3983.5||3984||3984||3983.5||0
1622804900000|2021-06-04 11:08:20|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|0
1622804910000|2021-06-04 11:08:30|3984||3984||3984||3984||88
1622804920000|2021-06-04 11:08:40|3983.5|3982.5|3983.5|3982.5|3984|3982.5|3983.5|3982.5|213
1622804940000|2021-06-04 11:09:00|3983|3982|3983.5|3983|3983.5|3983|3983|3982|211
1622804950000|2021-06-04 11:09:10|3984||3984||3984||3984||673
1622804970000|2021-06-04 11:09:30|3983.5||3984||3984||3983.5||259
1622804980000|2021-06-04 11:09:40|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|338
1622805000000|2021-06-04 11:10:00|3984|3983|3984.5|3983.5|3985|3984|3984|3983|631
1622805010000|2021-06-04 11:10:10|3984|3983|3984|3983|3984|3983|3983.5|3982.5|507
1622805020000|2021-06-04 11:10:20|3983.5|3982.5|3983.5|3982.5|3984|3983|3983|3982.5|345
1622805050000|2021-06-04 11:10:50|3983|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|522
1622805060000|2021-06-04 11:11:00|3982|3981|3982.5|3981.5|3982.5|3982|3982|3981|328
1622805080000|2021-06-04 11:11:20||3982||3981.5||3982||3981.5|0
1622805090000|2021-06-04 11:11:30|3982||3982||3982||3982||15
1622805100000|2021-06-04 11:11:40|3982.5||3982.5||3982.5||3982.5||150
1622805110000|2021-06-04 11:11:50|3983|3982|3983.5|3983|3983.5|3983|3983|3982|464
1622805120000|2021-06-04 11:12:00||3982.5||3983||3983||3982.5|0
1622805130000|2021-06-04 11:12:10|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|486
1622805140000|2021-06-04 11:12:20|3983||3983.5||3983.5||3983||1
1622805150000|2021-06-04 11:12:30|3983|3983|3983.5|3983|3983.5|3983|3983|3983|238
1622805160000|2021-06-04 11:12:40||3982.5||3982.5||3983||3982.5|228
1622805170000|2021-06-04 11:12:50||3983||3983||3983||3983|0
1622805180000|2021-06-04 11:13:00||3982.5||3982.5||3982.5||3982.5|2
1622805190000|2021-06-04 11:13:10|3983||3983.5||3983.5||3983||299
1622805200000|2021-06-04 11:13:20|3984|3983|3984.5|3983|3984.5|3983|3984|3983|1731
1622805210000|2021-06-04 11:13:30||3983.5||3984||3984||3983.5|238
1622805220000|2021-06-04 11:13:40|3985|3983.5|3984.5|3983.5|3985|3984|3984.5|3983.5|316
1622805230000|2021-06-04 11:13:50|3984|3983|3983.5|3982.5|3984|3983|3983.5|3982.5|694
1622805250000|2021-06-04 11:14:10|||||||||25
1622805260000|2021-06-04 11:14:20||3982||3982||3982||3982|541
1622805270000|2021-06-04 11:14:30||3982.5||3982||3982.5||3982|10
1622805280000|2021-06-04 11:14:40||3982.5||3982||3982.5||3982|0
1622805290000|2021-06-04 11:14:50|3984|3982.5|3983.5|3982.5|3984|3983|3983.5|3982.5|636
1622805300000|2021-06-04 11:15:00|3984|3983|3984|3983|3984|3983|3984|3982.5|0
1622805310000|2021-06-04 11:15:10||3982.5||3982.5||3982.5||3982.5|0
1622805320000|2021-06-04 11:15:20|3984.5|3983|3985|3984|3985|3984|3984.5|3983|237
1622805330000|2021-06-04 11:15:30|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|253
1622805350000|2021-06-04 11:15:50|||||||||12
1622805360000|2021-06-04 11:16:00|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983|207
1622805370000|2021-06-04 11:16:10||3983||3983||3983||3983|110
1622805380000|2021-06-04 11:16:20|3984||3984||3984||3984||0
1622805430000|2021-06-04 11:17:10||3983.5||3983.5||3983.5||3983.5|618
1622805440000|2021-06-04 11:17:20||3983||3983||3983||3983|0
1622805460000|2021-06-04 11:17:40|||||||||76
1622805480000|2021-06-04 11:18:00|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|358
1622805490000|2021-06-04 11:18:10|3984.5|3983.5|3984.5|3983|3984.5|3983.5|3984.5|3983|219
1622805500000|2021-06-04 11:18:20||3983.5||3983||3983.5||3983|0
1622805520000|2021-06-04 11:18:40||3983.5||3983.5||3983.5||3983.5|0
1622805530000|2021-06-04 11:18:50||3983||3983||3983||3983|0
1622805540000|2021-06-04 11:19:00|3984|3983.5|3984.5|3983.5|3984.5|3984|3983.5|3983|537
1622805550000|2021-06-04 11:19:10|3984|3983|3984|3983|3984.5|3983.5|3984|3983|0
1622805560000|2021-06-04 11:19:20|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|641
1622805570000|2021-06-04 11:19:30|3984||3984.5||3984.5||3984||0
1622805580000|2021-06-04 11:19:40|3984|3983|3984.5|3983|3984.5|3983|3984|3983|80
1622805590000|2021-06-04 11:19:50|3984|3983.5|3983|3982.5|3984|3983.5|3983|3982.5|487
1622805600000|2021-06-04 11:20:00|3983.5|3983|3983|3982.5|3983.5|3983|3982.5|3981.5|2596
1622805610000|2021-06-04 11:20:10||3982||3982||3982.5||3982|465
1622805620000|2021-06-04 11:20:20|3982.5|3982.5|3983|3982|3983|3982.5|3982.5|3982|248
1622805630000|2021-06-04 11:20:30||3982.5||3982.5||3982.5||3982|50
1622805640000|2021-06-04 11:20:40||3982||3982||3982||3982|0
1622805650000|2021-06-04 11:20:50||3982.5||3982.5||3982.5||3982|0
1622805660000|2021-06-04 11:21:00|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|388
1622805670000|2021-06-04 11:21:10|3982.5|3981.5|3983|3982.5|3983|3982.5|3982.5|3981.5|534
1622805680000|2021-06-04 11:21:20|3983.5|3983|3984|3983|3984.5|3983.5|3983.5|3983|3786
1622805690000|2021-06-04 11:21:30|3985|3983.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983.5|1059
1622805700000|2021-06-04 11:21:40|3984|3984|3984|3983.5|3984|3984|3984|3983.5|23
1622805710000|2021-06-04 11:21:50|3983.5|3983|3983.5|3982.5|3984|3983|3983.5|3982.5|545
1622805720000|2021-06-04 11:22:00|3983|3982|3983|3982.5|3983|3982.5|3983|3982|22
1622805730000|2021-06-04 11:22:10|3982.5|3982|3982|3981|3982.5|3982.5|3982|3981|151
1622805750000|2021-06-04 11:22:30|3981.5||3981.5||3981.5||3981.5||0
1622805760000|2021-06-04 11:22:40|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|592
1622805780000|2021-06-04 11:23:00||3981||3981||3981||3981|197
1622805800000|2021-06-04 11:23:20|3981.5|3981.5|3982|3981.5|3982.5|3981.5|3981.5|3981.5|551
1622805810000|2021-06-04 11:23:30|3982.5|3982|3983|3982|3983|3982|3982.5|3982|141
1622805820000|2021-06-04 11:23:40|3983.5|3982.5|3984|3983|3984|3983|3983.5|3982|325
1622805830000|2021-06-04 11:23:50|3983.5||3983.5||3983.5||3983.5||0
1622805850000|2021-06-04 11:24:10|3984|3983.5|3984|3983|3984.5|3983.5|3984|3983|119
1622805860000|2021-06-04 11:24:20|3983.5|3982.5|3983|3982|3984|3983|3983|3982|1308
1622805870000|2021-06-04 11:24:30|3982.5|3981.5|3982.5|3981.5|3983|3982|3982.5|3981.5|307
1622805880000|2021-06-04 11:24:40|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|528
1622805890000|2021-06-04 11:24:50||3980||3980||3980.5||3980|410
1622805900000|2021-06-04 11:25:00||3980.5||3980.5||3980.5||3980.5|0
1622805910000|2021-06-04 11:25:10|3982|3981|3982.5|3981.5|3982.5|3982|3982|3981|1305
1622805920000|2021-06-04 11:25:20|3982||3982.5||3982.5||3982||246
1622805940000|2021-06-04 11:25:40|||||||||75
1622805960000|2021-06-04 11:26:00|3983|3982|3983.5|3982.5|3983.5|3982.5|3983|3982|257
1622805980000|2021-06-04 11:26:20|3983||3983.5||3984||3983||310
1622806000000|2021-06-04 11:26:40|3984|3983|3983.5|3982.5|3984|3983|3983.5|3982.5|223
1622806030000|2021-06-04 11:27:10|3983|3982|3983|3982|3983|3982|3982.5|3982|529
1622806040000|2021-06-04 11:27:20|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|308
1622806080000|2021-06-04 11:28:00||3983||3983||3983||3983|0
1622806090000|2021-06-04 11:28:10|3983|3982.5|3983|3982|3983|3982.5|3983|3981.5|1000
1622806110000|2021-06-04 11:28:30|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|99
1622806120000|2021-06-04 11:28:40|3981.5|3981|3981|3980|3981.5|3981|3981|3980|267
1622806140000|2021-06-04 11:29:00|3980.5||3980.5||3980.5||3980.5||0
1622806150000|2021-06-04 11:29:10|3981|3980.5|3981.5|3980|3981.5|3980.5|3981|3980|1807
1622806190000|2021-06-04 11:29:50|3981|3979.5|3980.5|3979|3981|3979.5|3980.5|3978.5|523
1622806200000|2021-06-04 11:30:00|||||||||150
1622806210000|2021-06-04 11:30:10|3980||3980.5||3980.5||3980||0
1622806220000|2021-06-04 11:30:20|3981|3979.5|3981.5|3980|3981.5|3980|3981|3979.5|544
1622806230000|2021-06-04 11:30:30|||||||||100
1622806240000|2021-06-04 11:30:40|3981|3979.5|3981.5|3980.5|3981.5|3980.5|3980.5|3979.5|637
1622806250000|2021-06-04 11:30:50|3982|3981|3982.5|3981.5|3982.5|3981.5|3982|3981|228
1622806260000|2021-06-04 11:31:00|3982|3981|3981.5|3980.5|3982.5|3981|3981.5|3980.5|486
1622806270000|2021-06-04 11:31:10|3981|3980|3981|3980|3981|3980|3980.5|3979.5|427
1622806280000|2021-06-04 11:31:20|3980.5||3980.5||3980.5||3980.5||0
1622806290000|2021-06-04 11:31:30|||||||||50
1622806300000|2021-06-04 11:31:40||3979.5||3979.5||3979.5||3979|6
1622806330000|2021-06-04 11:32:10|3981|3980|3982|3980.5|3982.5|3980.5|3981|3980|889
1622806340000|2021-06-04 11:32:20|||||||||17
1622806350000|2021-06-04 11:32:30|3982.5|3981|3982.5|3981.5|3983|3982|3982|3981|453
1622806360000|2021-06-04 11:32:40||3982||3982||3982||3982|0
1622806380000|2021-06-04 11:33:00|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|182
1622806390000|2021-06-04 11:33:10|3982.5|3981|3981|3980|3982.5|3981|3981|3980|1243
1622806400000|2021-06-04 11:33:20||3980.5||3979.5||3980.5||3979.5|93
1622806410000|2021-06-04 11:33:30|3980.5|3979|3980|3979|3980.5|3979.5|3980|3979|457
1622806430000|2021-06-04 11:33:50|3979.5|3978|3979.5|3978.5|3979.5|3979|3979.5|3978|1420
1622806460000|2021-06-04 11:34:20|3979|3978|3979|3978|3979|3978|3979|3977.5|74
1622806470000|2021-06-04 11:34:30|3978.5|3977.5|3978.5|3977|3979|3978|3978|3977|515
1622806480000|2021-06-04 11:34:40|3979|3977.5|3978.5|3977.5|3979|3978|3978.5|3977.5|532
1622806490000|2021-06-04 11:34:50|3979|3978|3979|3977.5|3979|3978|3979|3977.5|67
1622806510000|2021-06-04 11:35:10|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979.5|3978|1424
1622806520000|2021-06-04 11:35:20||3979||3979||3979||3979|0
1622806530000|2021-06-04 11:35:30|3980|3979.5|3980|3979|3980.5|3979.5|3980|3979|55
1622806580000|2021-06-04 11:36:20|3979.5|3978.5|3979.5|3978.5|3980|3978.5|3979.5|3978.5|837
1622806590000|2021-06-04 11:36:30|3980|3979|3981|3979.5|3981|3980|3980|3979|666
1622806600000|2021-06-04 11:36:40|3981.5|3980|3981|3980.5|3981.5|3980.5|3981|3980|0
1622806610000|2021-06-04 11:36:50||3980||3980||3980||3980|0
1622806620000|2021-06-04 11:37:00||3980.5||3980.5||3980.5||3980.5|50
1622806630000|2021-06-04 11:37:10|3980.5|3980|3980.5|3980|3981|3980|3980.5|3980|199
1622806640000|2021-06-04 11:37:20|3981||3981||3981||3981||990
1622806650000|2021-06-04 11:37:30|3980.5|3979.5|3980.5|3980|3980.5|3980|3980.5|3979.5|384
1622806660000|2021-06-04 11:37:40|||||||||3
1622806700000|2021-06-04 11:38:20|||||||||12
1622806710000|2021-06-04 11:38:30|3981.5|3980.5|3981.5|3981|3981.5|3981|3981.5|3980.5|1623
1622806720000|2021-06-04 11:38:40|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|76
1622806730000|2021-06-04 11:38:50|3981.5|3981|3981.5|3981|3981.5|3981|3981|3981|63
1622806740000|2021-06-04 11:39:00|3982|3980.5|3981.5|3980.5|3982|3981|3981.5|3980.5|1
1622806750000|2021-06-04 11:39:10|3981|3980|3980|3979|3981|3980|3980|3979|620
1622806760000|2021-06-04 11:39:20|||||||||3
1622806770000|2021-06-04 11:39:30|3979.5|3978.5|3979.5|3978.5|3980|3978.5|3979|3978|1183
1622806780000|2021-06-04 11:39:40|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|227
1622806790000|2021-06-04 11:39:50|||||||||30
1622806800000|2021-06-04 11:40:00|3980|3979|3980|3979|3980|3979|3980|3979|655
1622806810000|2021-06-04 11:40:10||3978.5||3978.5||3978.5||3978.5|0
1622806820000|2021-06-04 11:40:20|||||||||61
1622806840000|2021-06-04 11:40:40|||||||||90
1622806860000|2021-06-04 11:41:00|3980.5|3979|3980.5|3979.5|3980.5|3979.5|3980|3979|547
1622806870000|2021-06-04 11:41:10|3980|3979|3980|3979|3980.5|3979|3980|3979|287
1622806880000|2021-06-04 11:41:20|||||||||8
1622806890000|2021-06-04 11:41:30|3979.5|3978.5|3980|3978.5|3980|3978.5|3979.5|3978.5|164
1622806900000|2021-06-04 11:41:40|||||||||50
1622806910000|2021-06-04 11:41:50|3979.5|3978|3979.5|3978|3980|3978.5|3979|3978|548
1622806940000|2021-06-04 11:42:20|||||||||4
1622806960000|2021-06-04 11:42:40|3980|3978.5|3980.5|3979.5|3980.5|3979.5|3979.5|3978.5|2599
1622806970000|2021-06-04 11:42:50|3980||3980||3980||3980||0
1622806980000|2021-06-04 11:43:00|3979.5|3979|3979|3978|3979.5|3979|3979|3978|199
1622806990000|2021-06-04 11:43:10|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978|953
1622807010000|2021-06-04 11:43:30||3978.5||3979||3979||3978.5|0
1622807020000|2021-06-04 11:43:40||3978.5||3978||3979||3978|126
1622807040000|2021-06-04 11:44:00|3979.5|3978.5|3980|3979|3980|3979.5|3979|3978.5|962
1622807050000|2021-06-04 11:44:10|3979.5||3980||3980||3979.5||100
1622807060000|2021-06-04 11:44:20|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|36
1622807080000|2021-06-04 11:44:40||3978||3978.5||3978.5||3978|983
1622807110000|2021-06-04 11:45:10|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|532
1622807120000|2021-06-04 11:45:20|||||||||38
1622807130000|2021-06-04 11:45:30|3979|3978|3979|3978|3979|3978|3979|3978|50
1622807150000|2021-06-04 11:45:50||3978.5||3978||3978.5||3978|223
1622807160000|2021-06-04 11:46:00|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|641
1622807180000|2021-06-04 11:46:20|||||||||21
1622807190000|2021-06-04 11:46:30||3978||3978||3978||3978|352
1622807200000|2021-06-04 11:46:40|3979||3978.5||3979||3978.5||0
1622807210000|2021-06-04 11:46:50|3979||3979||3979||3979||353
1622807220000|2021-06-04 11:47:00||3978.5||3978.5||3978.5||3978.5|80
1622807230000|2021-06-04 11:47:10|3978.5|3978|3979|3978|3979|3978|3978.5|3978|8
1622807240000|2021-06-04 11:47:20|3978.5||3978.5||3978.5||3978.5||0
1622807250000|2021-06-04 11:47:30|3979||3979||3979||3979||0
1622807260000|2021-06-04 11:47:40|3978.5||3979||3979||3978.5||297
1622807270000|2021-06-04 11:47:50|3978.5||3978.5||3978.5||3978.5||0
1622807280000|2021-06-04 11:48:00||3977.5||3977||3977.5||3977|38
1622807300000|2021-06-04 11:48:20|3979|3977.5|3978.5|3977.5|3979|3978|3978.5|3977.5|911
1622807310000|2021-06-04 11:48:30|3978|3977|3978|3977|3978|3977|3977.5|3976.5|510
1622807330000|2021-06-04 11:48:50|3977.5|3976.5|3977|3976.5|3977.5|3976.5|3977|3976.5|95
1622807340000|2021-06-04 11:49:00||3976||3976||3976||3975.5|7596
1622807350000|2021-06-04 11:49:10|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976|700
1622807370000|2021-06-04 11:49:30|3977||3977||3977.5||3977||42
1622807380000|2021-06-04 11:49:40|3977.5|3977|3977.5|3976.5|3977.5|3977|3977.5|3976.5|389
1622807400000|2021-06-04 11:50:00|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|18
1622807410000|2021-06-04 11:50:10|||||||||50
1622807450000|2021-06-04 11:50:50|3978|3977|3979|3978|3979|3978|3977.5|3977|554
1622807460000|2021-06-04 11:51:00||3977.5||3977.5||3977.5||3977.5|134
1622807470000|2021-06-04 11:51:10|||||||||5
1622807480000|2021-06-04 11:51:20|3978.5|3977|3978|3977|3978.5|3977|3978|3977|0
1622807490000|2021-06-04 11:51:30|3977.5|3976.5|3978|3977.5|3978|3977.5|3977.5|3976.5|726
1622807520000|2021-06-04 11:52:00|3978.5||3979||3979||3978.5||670
1622807530000|2021-06-04 11:52:10|3978.5|3977|3978.5|3977|3978.5|3977|3978.5|3977|1035
1622807560000|2021-06-04 11:52:40|3978||3978||3978||3978||0
1622807570000|2021-06-04 11:52:50|3978.5||3978.5||3978.5||3978.5||0
1622807580000|2021-06-04 11:53:00|3978||3978||3978||3978||33
1622807590000|2021-06-04 11:53:10|||||||||76
1622807600000|2021-06-04 11:53:20|3977.5|3976.5|3977.5|3977|3977.5|3977|3977.5|3976.5|92
1622807630000|2021-06-04 11:53:50|3977|3976.5|3978|3977|3978|3977|3977|3976|1561
1622807640000|2021-06-04 11:54:00|||||||||50
1622807650000|2021-06-04 11:54:10|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|232
1622807660000|2021-06-04 11:54:20|3978|3977|3978.5|3977.5|3978.5|3977.5|3978|3977|879
1622807690000|2021-06-04 11:54:50|3979|3978|3979|3977.5|3979|3978|3979|3977.5|316
1622807700000|2021-06-04 11:55:00|3978.5|3977|3979|3977|3979|3978|3978|3977|1016
1622807710000|2021-06-04 11:55:10|3978.5|3977.5|3978|3977|3978.5|3977.5|3978|3977|233
1622807720000|2021-06-04 11:55:20|3978.5|3977.5|3979|3977.5|3979|3977.5|3978|3977|345
1622807730000|2021-06-04 11:55:30|3978.5|3977|3979|3977.5|3979|3977.5|3978.5|3977|370
1622807740000|2021-06-04 11:55:40|3978.5|3977|3978|3977|3978.5|3977|3978|3977|338
1622807750000|2021-06-04 11:55:50|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977|150
1622807760000|2021-06-04 11:56:00|3978|3977|3978|3977|3978.5|3977.5|3978|3977|1016
1622807770000|2021-06-04 11:56:10|3978.5|3977.5|3978.5|3977|3978.5|3977.5|3978|3977|368
1622807780000|2021-06-04 11:56:20|3978|3976.5|3977.5|3976.5|3978.5|3977|3977.5|3976.5|1970
1622807790000|2021-06-04 11:56:30|3977|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|3637
1622807800000|2021-06-04 11:56:40|3976|3975|3976|3974.5|3976|3975|3974.5|3973.5|2857
1622807810000|2021-06-04 11:56:50|3975.5||3976||3976||3975.5||20
1622807830000|2021-06-04 11:57:10|3975.5||3976||3976||3975.5||6
1622807840000|2021-06-04 11:57:20|3975.5||3976||3976||3975.5||309
1622807850000|2021-06-04 11:57:30|3975.5||3976||3976||3975.5||264
1622807870000|2021-06-04 11:57:50|3975.5||3975.5||3975.5||3975.5||102
1622807880000|2021-06-04 11:58:00|3976|3975|3976|3975.5|3976.5|3975.5|3975.5|3975|1307
1622807900000|2021-06-04 11:58:20|3976.5||3976.5||3976.5||3976.5||159
1622807910000|2021-06-04 11:58:30|3976||3976.5||3976.5||3976||0
1622807920000|2021-06-04 11:58:40|3976||3976.5||3976.5||3976||100
1622807950000|2021-06-04 11:59:10|3977|3976|3977|3976.5|3977|3976.5|3976.5|3976|702
1622807960000|2021-06-04 11:59:20|3977.5||3977.5||3978||3977.5||0
1622807970000|2021-06-04 11:59:30|3978|3977|3979|3977.5|3979|3977.5|3978|3977|22
1622807980000|2021-06-04 11:59:40|3978.5|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3978|1584
1622807990000|2021-06-04 11:59:50|3979|3979|3979.5|3978.5|3980|3979|3979|3978|781
1622808000000|2021-06-04 12:00:00||3978||3978||3978||3978|0
1622808010000|2021-06-04 12:00:10|3979|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|136
1622808020000|2021-06-04 12:00:20||3978.5||3978||3978.5||3978|0
1622808030000|2021-06-04 12:00:30|||||||||10
1622808060000|2021-06-04 12:01:00|3979|3978.5|3979|3978|3979|3978.5|3979|3978|88
1622808070000|2021-06-04 12:01:10|3978.5|3978.5|3979.5|3978.5|3979.5|3978.5|3978.5|3978|1015
1622808080000|2021-06-04 12:01:20|||||||||12
1622808120000|2021-06-04 12:02:00|||||||||50
1622808130000|2021-06-04 12:02:10|||||||||12
1622808160000|2021-06-04 12:02:40||3979||3979||3979||3979|144
1622808170000|2021-06-04 12:02:50||3978.5||3978.5||3978.5||3978.5|144
1622808180000|2021-06-04 12:03:00|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|712
1622808190000|2021-06-04 12:03:10|3979|3978|3978.5|3978|3979|3978|3978.5|3978|441
1622808200000|2021-06-04 12:03:20|3979|3977.5|3978|3977|3979|3978|3978|3977|528
1622808210000|2021-06-04 12:03:30|3977.5|3976.5|3976|3975|3977.5|3976.5|3976|3975|144
1622808220000|2021-06-04 12:03:40|3976.5|3975.5|3977.5|3976.5|3977.5|3976.5|3976.5|3975.5|743
1622808240000|2021-06-04 12:04:00|3978|3977|3978|3977|3978.5|3977.5|3978|3977|657
1622808250000|2021-06-04 12:04:10|3978.5|3976.5|3977.5|3976.5|3978.5|3976.5|3977.5|3976.5|0
1622808260000|2021-06-04 12:04:20|3978||3978||3978||3977.5||239
1622808270000|2021-06-04 12:04:30|3977.5|3977|3978|3977|3978|3977.5|3977.5|3977|147
1622808280000|2021-06-04 12:04:40|||||||||71
1622808290000|2021-06-04 12:04:50|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|0
1622808300000|2021-06-04 12:05:00|3978||3977.5||3978||3977.5||75
1622808310000|2021-06-04 12:05:10|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|423
1622808320000|2021-06-04 12:05:20|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3976.5|394
1622808330000|2021-06-04 12:05:30|3978||3978||3978.5||3978||771
1622808340000|2021-06-04 12:05:40|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|235
1622808350000|2021-06-04 12:05:50|3978|3977|3978.5|3977.5|3978.5|3977.5|3978|3977|462
1622808360000|2021-06-04 12:06:00|3979|3978|3979|3978|3979|3978|3978.5|3977.5|728
1622808370000|2021-06-04 12:06:10||3977.5||3977.5||3977.5||3977.5|0
1622808380000|2021-06-04 12:06:20|3978.5||3979||3979||3978.5||228
1622808400000|2021-06-04 12:06:40|3978.5||3978.5||3978.5||3978.5||0
1622808410000|2021-06-04 12:06:50|3979|3978|3979|3977.5|3979|3978|3978.5|3977.5|403
1622808420000|2021-06-04 12:07:00|3978.5|3978.5|3978.5|3977.5|3978.5|3978.5|3978.5|3977.5|30
1622808430000|2021-06-04 12:07:10|3979||3978.5||3979||3978.5||319
1622808440000|2021-06-04 12:07:20|3979||3978.5||3979||3978.5||206
1622808460000|2021-06-04 12:07:40|3979|3978|3979|3978|3979|3978|3979|3978|615
1622808470000|2021-06-04 12:07:50|||||||||247
1622808480000|2021-06-04 12:08:00|3978.5|3977.5|3976.5|3976|3978.5|3977.5|3976.5|3976|438
1622808490000|2021-06-04 12:08:10||3975.5||3975.5||3975.5||3975.5|0
1622808500000|2021-06-04 12:08:20||3976||3976||3976||3976|0
1622808520000|2021-06-04 12:08:40|3976|3975.5|3976.5|3976|3977|3976|3976|3975.5|981
1622808530000|2021-06-04 12:08:50||3975.5||3975.5||3975.5||3975.5|374
1622808540000|2021-06-04 12:09:00|3976|3975|3976|3975|3976|3975|3976|3975|211
1622808550000|2021-06-04 12:09:10|3975.5|3974.5|3975|3974.5|3975.5|3974.5|3975|3974.5|0
1622808560000|2021-06-04 12:09:20|3975.5|3974|3975|3974|3975.5|3975|3975|3973.5|1082
1622808570000|2021-06-04 12:09:30||3973.5||3973.5||3973.5||3973.5|2
1622808580000|2021-06-04 12:09:40|3974.5|3973|3974|3973|3974.5|3973|3974|3973|0
1622808590000|2021-06-04 12:09:50||3972.5||3973||3973||3972.5|0
1622808620000|2021-06-04 12:10:20|3973.5|3973.5|3974|3973.5|3974|3973.5|3973.5|3973.5|381
1622808630000|2021-06-04 12:10:30|3974.5|3974|3975.5|3975|3975.5|3975|3974.5|3974|678
1622808640000|2021-06-04 12:10:40|3976||3976||3976.5||3976||155
1622808660000|2021-06-04 12:11:00||3974.5||3974.5||3974.5||3974.5|0
1622808670000|2021-06-04 12:11:10|3975.5|3974|3975|3974|3975.5|3974|3975|3974|89
1622808700000|2021-06-04 12:11:40|3974.5|3974.5|3975|3974.5|3975|3974.5|3974.5|3974.5|110
1622808710000|2021-06-04 12:11:50|3975.5|3974|3975|3974.5|3975.5|3974.5|3975|3974|255
1622808730000|2021-06-04 12:12:10|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|72
1622808740000|2021-06-04 12:12:20|3974|3973.5|3974|3973|3974|3973.5|3974|3973|181
1622808750000|2021-06-04 12:12:30||3972.5||3972.5||3972.5||3972.5|0
1622808760000|2021-06-04 12:12:40||3973||3973||3973||3973|0
1622808770000|2021-06-04 12:12:50|3974.5|3973.5|3974.5|3974|3974.5|3974|3974|3973|1538
1622808780000|2021-06-04 12:13:00|3974|3973.5|3974.5|3973|3974.5|3973.5|3974|3973|313
1622808790000|2021-06-04 12:13:10|3974|3972.5|3973.5|3972.5|3974|3972.5|3973.5|3972.5|0
1622808800000|2021-06-04 12:13:20|||||||||12
1622808810000|2021-06-04 12:13:30|||||||||27
1622808820000|2021-06-04 12:13:40|||||||||40
1622808830000|2021-06-04 12:13:50|3974|3973|3974|3973.5|3974|3973.5|3974|3973|654
1622808840000|2021-06-04 12:14:00|||||||||12
1622808850000|2021-06-04 12:14:10|3974.5|3973|3975|3974|3975|3974|3974.5|3973|398
1622808870000|2021-06-04 12:14:30|||||||||10
1622808880000|2021-06-04 12:14:40|3974.5|3973.5|3974|3973|3974.5|3973.5|3974|3973|79
1622808890000|2021-06-04 12:14:50||3972.5||3972.5||3972.5||3972.5|12
1622808900000|2021-06-04 12:15:00|3973.5|3973|3973|3972|3973.5|3973|3973|3972|243
1622808910000|2021-06-04 12:15:10|||||||||436
1622808940000|2021-06-04 12:15:40||3971.5||3971.5||3971.5||3971|1233
1622808950000|2021-06-04 12:15:50||3972||3972||3972||3972|0
1622808970000|2021-06-04 12:16:10|3972.5|3971.5|3972.5|3972|3973|3972.5|3972.5|3971.5|455
1622808980000|2021-06-04 12:16:20|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|34
1622808990000|2021-06-04 12:16:30|3973.5|3973|3973.5|3973|3974|3973|3973.5|3973|772
1622809020000|2021-06-04 12:17:00|||||||||6
1622809030000|2021-06-04 12:17:10|3973|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972|161
1622809040000|2021-06-04 12:17:20||3973||3973||3973||3973|0
1622809050000|2021-06-04 12:17:30|3973|3972.5|3973|3972|3973|3972.5|3973|3972|0
1622809060000|2021-06-04 12:17:40|||||||||5
1622809070000|2021-06-04 12:17:50|3973.5|3972.5|3974|3973|3974|3973|3973.5|3972.5|949
1622809080000|2021-06-04 12:18:00|3973.5||3973.5||3973.5||3973.5||0
1622809090000|2021-06-04 12:18:10||3972.5||3972.5||3972.5||3972.5|0
1622809120000|2021-06-04 12:18:40||3973||3973||3973||3973|1014
1622809130000|2021-06-04 12:18:50|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|119
1622809140000|2021-06-04 12:19:00|3974|3972.5|3974|3973|3974|3973|3974|3972.5|620
1622809150000|2021-06-04 12:19:10|3973.5|3972.5|3973.5|3973|3974|3973|3973.5|3972.5|155
1622809160000|2021-06-04 12:19:20||3972.5||3972.5||3972.5||3972.5|155
1622809170000|2021-06-04 12:19:30|3974|3973|3974|3973|3974|3973|3974|3973|492
1622809200000|2021-06-04 12:20:00||3973.5||3972.5||3973.5||3972.5|218
1622809210000|2021-06-04 12:20:10|3973.5||3973.5||3973.5||3973.5||0
1622809220000|2021-06-04 12:20:20|3973||3973.5||3973.5||3973||239
1622809240000|2021-06-04 12:20:40|3974|3973|3974|3973|3974|3973|3974|3973|729
1622809250000|2021-06-04 12:20:50|3973.5|3972.5|3973.5|3972.5|3974.5|3973|3973.5|3972.5|987
1622809280000|2021-06-04 12:21:20|3973||3973.5||3973.5||3973||254
1622809300000|2021-06-04 12:21:40|3973|3972|3973|3972|3973|3972|3973|3972|437
1622809310000|2021-06-04 12:21:50|||||||||98
1622809320000|2021-06-04 12:22:00|3972.5|3971.5|3971.5|3971|3972.5|3971.5|3971.5|3971|655
1622809330000|2021-06-04 12:22:10||3970.5||3970.5||3970.5||3970|59
1622809350000|2021-06-04 12:22:30||3970||3970.5||3970.5||3970|150
1622809360000|2021-06-04 12:22:40|3972|3971|3972|3971.5|3972|3971.5|3972|3971|490
1622809370000|2021-06-04 12:22:50|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|176
1622809380000|2021-06-04 12:23:00|3972|3971|3972|3971|3972|3971|3971.5|3971|163
1622809400000|2021-06-04 12:23:20|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971.5|305
1622809410000|2021-06-04 12:23:30||3971||3971||3971||3971|0
1622809430000|2021-06-04 12:23:50|3972.5|3972|3972|3971|3972.5|3972|3972|3971|2156
1622809440000|2021-06-04 12:24:00||3971.5||3971.5||3971.5||3971.5|3
1622809450000|2021-06-04 12:24:10||3971||3971||3971||3971|1089
1622809460000|2021-06-04 12:24:20|3971.5||3972||3972||3971.5||0
1622809470000|2021-06-04 12:24:30|3971.5|3971.5|3972.5|3971|3972.5|3971.5|3971.5|3971|744
1622809490000|2021-06-04 12:24:50||3971.5||3971||3971.5||3971|0
1622809500000|2021-06-04 12:25:00|3972|3971.5|3972|3971|3972.5|3971.5|3972|3971|279
1622809510000|2021-06-04 12:25:10|||||||||257
1622809520000|2021-06-04 12:25:20|3971.5|3970|3972|3970.5|3972|3970.5|3971.5|3970|1131
1622809530000|2021-06-04 12:25:30|3971.5||3972||3972||3971.5||1
1622809550000|2021-06-04 12:25:50|3972.5|3971|3973|3972|3973|3972|3972|3971|1586
1622809560000|2021-06-04 12:26:00|3973.5|3972.5|3974|3973|3974|3973|3973|3972.5|363
1622809570000|2021-06-04 12:26:10|3973.5|3972.5|3974.5|3974|3975|3974|3973.5|3972.5|464
1622809580000|2021-06-04 12:26:20|3974|3973.5|3974|3973|3974|3973.5|3974|3973|0
1622809590000|2021-06-04 12:26:30|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|191
1622809600000|2021-06-04 12:26:40||3974||3973||3974||3973|489
1622809610000|2021-06-04 12:26:50|3975|3973.5|3974.5|3973.5|3975.5|3974|3974.5|3973.5|1827
1622809620000|2021-06-04 12:27:00||3973||3973.5||3973.5||3973|172
1622809630000|2021-06-04 12:27:10||3973||3973||3973||3973|0
1622809640000|2021-06-04 12:27:20|3975|3973.5|3977.5|3976.5|3978|3976.5|3975|3973.5|8499
1622809650000|2021-06-04 12:27:30|3976.5|3976|3976.5|3975.5|3977.5|3976|3976.5|3975.5|847
1622809660000|2021-06-04 12:27:40|3976|3975|3976|3975|3976|3975|3976|3974.5|600
1622809670000|2021-06-04 12:27:50|3976.5||3976.5||3976.5||3976.5||0
1622809680000|2021-06-04 12:28:00|3976||3976||3976||3976||0
1622809700000|2021-06-04 12:28:20|3976.5|3975.5|3979|3978|3980|3978|3976.5|3975.5|10380
1622809710000|2021-06-04 12:28:30|3979.5|3978.5|3979.5|3978|3979.5|3978.5|3979.5|3978|578
1622809720000|2021-06-04 12:28:40|3979|3977.5|3979|3978.5|3979.5|3979|3978.5|3977|4668
1622809730000|2021-06-04 12:28:50|3979.5|3978|3978.5|3978|3979.5|3978|3978.5|3977.5|797
1622809740000|2021-06-04 12:29:00|3979|3977.5|3980.5|3979.5|3980.5|3979.5|3979|3977.5|4382
1622809750000|2021-06-04 12:29:10|3980|3979|3980.5|3979|3980.5|3979.5|3980|3979|2733
1622809770000|2021-06-04 12:29:30|3981|3979.5|3981.5|3980|3981.5|3981|3981|3979.5|567
1622809780000|2021-06-04 12:29:40|3981|3979.5|3980.5|3979|3981|3979.5|3980.5|3979|959
1622809790000|2021-06-04 12:29:50|3981|3979.5|3981.5|3980|3982|3980.5|3980.5|3979.5|1117
1622809800000|2021-06-04 12:30:00|3981|3979.5|3980|3978|3981|3979.5|3978.5|3977|2100
1622809810000|2021-06-04 12:30:10|3979.5|3977.5|3978|3977|3979.5|3977.5|3977|3975|2439
1622809820000|2021-06-04 12:30:20|3978.5|3977.5|3980.5|3979|3980.5|3980|3978.5|3977.5|676
1622809830000|2021-06-04 12:30:30|3981.5|3979.5|3978.5|3977|3981.5|3980|3978|3977|2834
1622809840000|2021-06-04 12:30:40|3979|3977.5|3979.5|3978.5|3980.5|3979|3979|3977.5|530
1622809850000|2021-06-04 12:30:50|3980.5|3979|3980.5|3979|3980.5|3979.5|3980.5|3979|4
1622809860000|2021-06-04 12:31:00|3980|3978.5|3985|3983.5|3985|3984|3980|3978.5|11520
1622809870000|2021-06-04 12:31:10|3984.5|3984|3984|3983|3985|3984.5|3983.5|3982|2087
1622809880000|2021-06-04 12:31:20|3983.5|3982.5|3982.5|3981|3983.5|3982.5|3982.5|3981|220
1622809890000|2021-06-04 12:31:30|3982|3980.5|3980.5|3979.5|3982|3980.5|3980.5|3979|274
1622809900000|2021-06-04 12:31:40|3980|3979|3982|3981|3983.5|3982|3979.5|3978|423
1622809910000|2021-06-04 12:31:50|3981.5|3980.5|3980.5|3979.5|3981.5|3980.5|3980.5|3979|605
1622809920000|2021-06-04 12:32:00|3981|3980|3982|3981|3982|3981|3980.5|3979|188
1622809930000|2021-06-04 12:32:10|3981.5|3980.5|3980.5|3979|3981.5|3981|3980.5|3979|84
1622809940000|2021-06-04 12:32:20|3981|3979.5|3981.5|3980|3981.5|3980|3981|3979.5|0
1622809950000|2021-06-04 12:32:30|3981|3979.5|3980.5|3979.5|3981|3979.5|3980.5|3979|12
1622809960000|2021-06-04 12:32:40|3981||3981||3981.5||3981||268
1622809970000|2021-06-04 12:32:50|3981.5|3980|3982|3980.5|3982|3981|3981|3980|740
1622809980000|2021-06-04 12:33:00|3981.5|3980|3983|3981.5|3983|3981.5|3981|3980|1645
1622809990000|2021-06-04 12:33:10|3982.5||3982.5||3983.5||3982.5||0
1622810000000|2021-06-04 12:33:20|3983|3981|3983|3981.5|3983|3981.5|3982.5|3981|0
1622810020000|2021-06-04 12:33:40|3983.5|3982|3984|3983|3985|3983.5|3983|3982|1243
1622810030000|2021-06-04 12:33:50|3984.5|3983.5|3984|3983|3984.5|3983.5|3984|3982|461
1622810040000|2021-06-04 12:34:00|3983.5|3982.5|3984|3983|3984|3983|3983.5|3982.5|266
1622810050000|2021-06-04 12:34:10|3983.5|3983.5|3984|3983.5|3984.5|3983.5|3983.5|3983|1558
1622810060000|2021-06-04 12:34:20|3984.5|3984|3985.5|3984.5|3985.5|3984.5|3984.5|3984|1963
1622810070000|2021-06-04 12:34:30|3985|3984|3985|3983.5|3985|3984|3985|3983.5|470
1622810080000|2021-06-04 12:34:40|3984.5|3983|3983|3982|3984.5|3983|3983|3982|576
1622810090000|2021-06-04 12:34:50|3982.5|3981.5|3983|3981.5|3983|3982|3982|3980.5|333
1622810100000|2021-06-04 12:35:00|3983.5|3982|3984|3982.5|3984|3982.5|3983|3982|0
1622810110000|2021-06-04 12:35:10|3983.5|3982|3983|3982|3983.5|3982|3983|3982|262
1622810120000|2021-06-04 12:35:20|3983.5|3982.5|3982|3980.5|3984|3982.5|3982|3980.5|1624
1622810130000|2021-06-04 12:35:30|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980|27
1622810140000|2021-06-04 12:35:40|3982|3981|3982|3980.5|3982|3981.5|3981.5|3980.5|120
1622810150000|2021-06-04 12:35:50|3981.5||3981.5||3982||3981.5||36
1622810160000|2021-06-04 12:36:00|3982|3981|3982|3981|3982|3981|3981.5|3981|270
1622810180000|2021-06-04 12:36:20|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|761
1622810190000|2021-06-04 12:36:30|3982.5|3981.5|3982|3981|3983|3982|3981.5|3981|1048
1622810200000|2021-06-04 12:36:40||3981.5||3981.5||3981.5||3981.5|0
1622810210000|2021-06-04 12:36:50||3981||3981||3981.5||3981|0
1622810220000|2021-06-04 12:37:00|3981.5|3981.5|3982.5|3981.5|3982.5|3981.5|3981.5|3981.5|547
1622810230000|2021-06-04 12:37:10||3982||3982||3982||3982|0
1622810240000|2021-06-04 12:37:20|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|714
1622810250000|2021-06-04 12:37:30|3982|3981|3982.5|3981|3982.5|3981.5|3982|3980.5|675
1622810260000|2021-06-04 12:37:40|3982|3980.5|3982|3981.5|3982.5|3981.5|3981.5|3980.5|672
1622810270000|2021-06-04 12:37:50||3981||3981||3981||3981|0
1622810280000|2021-06-04 12:38:00||3981.5||3981||3981.5||3981|468
1622810290000|2021-06-04 12:38:10|3981.5|3980.5|3982.5|3981|3982.5|3982|3981.5|3980.5|716
1622810300000|2021-06-04 12:38:20||3981.5||3981.5||3981.5||3981.5|0
1622810310000|2021-06-04 12:38:30|3982|3981|3982|3981|3982|3981|3982|3981|81
1622810320000|2021-06-04 12:38:40|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|353
1622810330000|2021-06-04 12:38:50|3982|3981|3982|3981|3982|3981|3982|3980.5|453
1622810340000|2021-06-04 12:39:00||3980.5||3980.5||3981||3980.5|150
1622810360000|2021-06-04 12:39:20||3981||3980.5||3981||3980.5|0
1622810370000|2021-06-04 12:39:30|3981.5|3980|3979.5|3978.5|3981.5|3980|3979|3978.5|397
1622810380000|2021-06-04 12:39:40|3979|3978|3979|3978|3979.5|3978.5|3979|3978|135
1622810390000|2021-06-04 12:39:50|3979.5|3978.5|3980|3978.5|3980|3979|3979|3978.5|1109
1622810400000|2021-06-04 12:40:00||3979||3978.5||3979||3978.5|210
1622810430000|2021-06-04 12:40:30|3980.5|3979|3981|3980|3981|3980|3980|3979|745
1622810440000|2021-06-04 12:40:40||3979.5||3979.5||3979.5||3979.5|88
1622810450000|2021-06-04 12:40:50||3980||3980||3980||3979.5|0
1622810460000|2021-06-04 12:41:00|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|414
1622810470000|2021-06-04 12:41:10|3982.5|3981.5|3982.5|3982|3982.5|3982|3982.5|3981.5|212
1622810480000|2021-06-04 12:41:20|3983|3982.5|3983|3982|3983.5|3982.5|3983|3982|1054
1622810490000|2021-06-04 12:41:30|3982.5|3981.5|3982.5|3981.5|3982.5|3982|3982|3980.5|774
1622810500000|2021-06-04 12:41:40|||||||||150
1622810510000|2021-06-04 12:41:50|3982|3982|3983|3982.5|3983|3982.5|3982|3982|407
1622810520000|2021-06-04 12:42:00|3983.5|3983|3983|3981.5|3983.5|3983|3983|3981.5|1029
1622810530000|2021-06-04 12:42:10|3982.5|3982|3983|3981.5|3983|3982|3982.5|3981.5|136
1622810560000|2021-06-04 12:42:40|3982.5|3982|3983|3981.5|3983|3982|3982.5|3981.5|591
1622810570000|2021-06-04 12:42:50|||||||||1
1622810580000|2021-06-04 12:43:00|||||||||24
1622810590000|2021-06-04 12:43:10|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3981.5|439
1622810600000|2021-06-04 12:43:20||3982||3982.5||3982.5||3981.5|44
1622810610000|2021-06-04 12:43:30|3983.5||3983.5||3983.5||3983.5||997
1622810620000|2021-06-04 12:43:40|3983|3982|3983|3982|3983|3982|3983|3982|278
1622810630000|2021-06-04 12:43:50||3981.5||3981.5||3981.5||3981.5|100
1622810640000|2021-06-04 12:44:00|||||||||200
1622810650000|2021-06-04 12:44:10|3982.5|3982|3983|3981.5|3983|3982|3982.5|3981.5|108
1622810660000|2021-06-04 12:44:20|3983.5|3982|3983.5|3983|3984|3983.5|3983.5|3982|2107
1622810670000|2021-06-04 12:44:30|3984|3983.5|3984|3983|3984|3983.5|3984|3983|236
1622810680000|2021-06-04 12:44:40|3984.5|3983.5|3985|3984|3985|3984.5|3984.5|3983.5|488
1622810690000|2021-06-04 12:44:50|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|441
1622810700000|2021-06-04 12:45:00|3985.5|3985|3986|3984.5|3986|3985.5|3985.5|3984.5|359
1622810710000|2021-06-04 12:45:10|3985.5|3984|3985|3984|3985.5|3984.5|3985|3984|530
1622810720000|2021-06-04 12:45:20|3984.5|3983.5|3985|3984|3985.5|3985|3984|3983|3802
1622810730000|2021-06-04 12:45:30|3985.5|3984.5|3985|3984|3986.5|3985.5|3985|3984|6018
1622810740000|2021-06-04 12:45:40|3984.5|3983.5|3985|3984|3986|3985.5|3984|3983|9366
1622810750000|2021-06-04 12:45:50|3985.5|3985|3985|3984|3986|3985|3985|3984|3718
1622810760000|2021-06-04 12:46:00||3983.5||3983.5||3983.5||3983|274
1622810770000|2021-06-04 12:46:10|3984.5|3983|3984.5|3983|3984.5|3983|3984|3983|335
1622810780000|2021-06-04 12:46:20|3984|3982|3982|3981|3984|3982|3982|3980.5|8062
1622810790000|2021-06-04 12:46:30|3981.5|3980.5|3981|3980|3981.5|3980.5|3980.5|3979.5|231
1622810800000|2021-06-04 12:46:40|||||||||14
1622810820000|2021-06-04 12:47:00|3982|3980.5|3981.5|3981|3982|3981|3981.5|3980.5|553
1622810830000|2021-06-04 12:47:10|3982||3981.5||3982||3981.5||16
1622810840000|2021-06-04 12:47:20|3982|3981.5|3982|3981|3982|3981.5|3982|3981|190
1622810850000|2021-06-04 12:47:30|3981.5|3980.5|3982|3980.5|3982|3980.5|3981|3980|900
1622810860000|2021-06-04 12:47:40|3981.5|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3980.5|595
1622810870000|2021-06-04 12:47:50|3982|3982|3983.5|3982.5|3983.5|3982.5|3982|3981.5|1122
1622810880000|2021-06-04 12:48:00|3983||3983.5||3983.5||3983||166
1622810890000|2021-06-04 12:48:10|||||||||60
1622810900000|2021-06-04 12:48:20|3983|3982|3983|3982|3983.5|3982.5|3982.5|3981.5|1877
1622810910000|2021-06-04 12:48:30|3982.5|3981.5|3982|3980.5|3982.5|3981.5|3982|3980.5|127
1622810920000|2021-06-04 12:48:40|3981.5|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3981|673
1622810930000|2021-06-04 12:48:50|3983||3982.5||3983||3982.5||178
1622810940000|2021-06-04 12:49:00|3983|3982|3983|3982.5|3983.5|3983|3983|3982|396
1622810950000|2021-06-04 12:49:10||3982||3982.5||3982.5||3982|0
1622810960000|2021-06-04 12:49:20||3982||3981.5||3982||3981.5|0
1622810970000|2021-06-04 12:49:30|||||||||202
1622810980000|2021-06-04 12:49:40|3982.5||3983||3983||3982.5||329
1622810990000|2021-06-04 12:49:50|3983.5|3982|3983|3981.5|3983.5|3982.5|3983|3981.5|2876
1622811010000|2021-06-04 12:50:10|||||||||2000
1622811020000|2021-06-04 12:50:20|||||||||25
1622811040000|2021-06-04 12:50:40||3982||3982||3982||3982|0
1622811050000|2021-06-04 12:50:50|3983.5|3982.5|3983|3982|3983.5|3982.5|3983|3981.5|781
1622811060000|2021-06-04 12:51:00|3982.5|3981.5|3983|3981.5|3983|3981.5|3982.5|3981.5|67
1622811080000|2021-06-04 12:51:20|3982.5||3983||3983||3982.5||411
1622811100000|2021-06-04 12:51:40|3983.5|3982|3984|3983.5|3984|3983.5|3983.5|3982|1081
1622811110000|2021-06-04 12:51:50||3983||3982.5||3983||3982.5|737
1622811120000|2021-06-04 12:52:00|3983.5|3982|3983.5|3982.5|3983.5|3982.5|3983.5|3982|473
1622811130000|2021-06-04 12:52:10|3983|3982|3983|3982.5|3983.5|3982.5|3983|3982|118
1622811140000|2021-06-04 12:52:20|3983.5|3982|3983|3982|3984|3982.5|3983|3982|1080
1622811150000|2021-06-04 12:52:30|3982.5|3981.5|3981.5|3980.5|3982.5|3981.5|3981|3980|1383
1622811160000|2021-06-04 12:52:40|3982|3981|3982.5|3982|3982.5|3982|3982|3980.5|199
1622811170000|2021-06-04 12:52:50|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981|29
1622811180000|2021-06-04 12:53:00|3982|3981|3982|3980.5|3982|3981|3982|3980|125
1622811190000|2021-06-04 12:53:10||3980||3980||3980||3980|52
1622811200000|2021-06-04 12:53:20||3980.5||3980.5||3980.5||3980.5|0
1622811220000|2021-06-04 12:53:40|3981.5|3981|3982|3981|3982|3981|3981.5|3981|491
1622811230000|2021-06-04 12:53:50||3981.5||3981.5||3981.5||3981|1178
1622811240000|2021-06-04 12:54:00||3981||3981.5||3981.5||3981|0
1622811250000|2021-06-04 12:54:10||3981||3981||3981.5||3981|396
1622811260000|2021-06-04 12:54:20||3981.5||3981||3981.5||3981|88
1622811270000|2021-06-04 12:54:30|3981.5|3981.5|3981.5|3980|3981.5|3981.5|3980.5|3980|1139
1622811280000|2021-06-04 12:54:40|||||||||2
1622811300000|2021-06-04 12:55:00|||||||||25
1622811310000|2021-06-04 12:55:10|3981|3980.5|3982|3981|3982|3981|3981|3980.5|1155
1622811330000|2021-06-04 12:55:30||3981.5||3981||3981.5||3981|0
1622811340000|2021-06-04 12:55:40|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981|368
1622811350000|2021-06-04 12:55:50|3982.5||3982.5||3982.5||3982.5||281
1622811360000|2021-06-04 12:56:00|3982|3981|3982|3981.5|3982|3981.5|3981.5|3980.5|943
1622811370000|2021-06-04 12:56:10||3981||3980.5||3981||3980.5|373
1622811380000|2021-06-04 12:56:20|3981.5|3981|3982|3981|3982|3981|3981.5|3981|399
1622811390000|2021-06-04 12:56:30|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|92
1622811400000|2021-06-04 12:56:40|3982|3981|3982|3981|3982.5|3981|3982|3981|840
1622811410000|2021-06-04 12:56:50|3982.5|3981.5|3981.5|3980.5|3982.5|3981.5|3981.5|3980.5|230
1622811420000|2021-06-04 12:57:00|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|476
1622811430000|2021-06-04 12:57:10|3981||3981||3981||3981||0
1622811440000|2021-06-04 12:57:20|3981.5||3981.5||3981.5||3981.5||291
1622811450000|2021-06-04 12:57:30|3982|3981|3981.5|3981|3982|3981|3981.5|3981|691
1622811460000|2021-06-04 12:57:40|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|539
1622811470000|2021-06-04 12:57:50||3979.5||3978.5||3979.5||3978.5|63
1622811480000|2021-06-04 12:58:00|3981|3979|3981|3979.5|3981|3980|3981|3979|684
1622811490000|2021-06-04 12:58:10||3980||3980||3980||3979.5|0
1622811500000|2021-06-04 12:58:20|3980.5|3979.5|3981|3980|3981|3980|3980.5|3979.5|630
1622811510000|2021-06-04 12:58:30|3980.5||3980.5||3980.5||3980.5||0
1622811520000|2021-06-04 12:58:40|3981|3980.5|3983|3982|3983.5|3982|3981|3980.5|4831
1622811530000|2021-06-04 12:58:50|3982.5|3981.5|3982.5|3981.5|3983|3982|3982.5|3981.5|792
1622811540000|2021-06-04 12:59:00|3982|3982|3982|3980.5|3982|3982|3982|3980.5|666
1622811550000|2021-06-04 12:59:10|3981.5||3981.5||3981.5||3981.5||0
1622811560000|2021-06-04 12:59:20|3982|3981|3981|3979|3982|3981|3981|3979|409
1622811570000|2021-06-04 12:59:30|3980.5|3979.5|3980|3979|3980.5|3980|3980|3978.5|3326
1622811580000|2021-06-04 12:59:40||3978.5||3979||3979||3978.5|0
1622811590000|2021-06-04 12:59:50|3979.5|3978.5|3979|3978|3979.5|3978.5|3978.5|3977|6181
1622811600000|2021-06-04 13:00:00|3979.5|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|381
1622811610000|2021-06-04 13:00:10||3978||3978.5||3978.5||3978|111
1622811620000|2021-06-04 13:00:20||3978||3978||3978||3978|666
1622811640000|2021-06-04 13:00:40|3978.5|3977.5|3978.5|3977|3978.5|3977.5|3978.5|3977|252
1622811660000|2021-06-04 13:01:00|3979|3977.5|3981.5|3980.5|3982|3981|3979|3977.5|3770
1622811670000|2021-06-04 13:01:10||3980||3979.5||3980||3979.5|149
1622811690000|2021-06-04 13:01:30|3981||3980.5||3981||3980.5||3
1622811700000|2021-06-04 13:01:40|3981|3980|3981.5|3980.5|3981.5|3980.5|3980.5|3980|732
1622811710000|2021-06-04 13:01:50|||||||||26
1622811720000|2021-06-04 13:02:00|3981|3981|3982|3981|3982|3981|3981|3981|1119
1622811730000|2021-06-04 13:02:10|||||||||38
1622811740000|2021-06-04 13:02:20||3980.5||3980.5||3980.5||3980.5|0
1622811750000|2021-06-04 13:02:30||3981||3981||3981.5||3981|150
1622811760000|2021-06-04 13:02:40|3983|3981.5|3982.5|3981.5|3983|3981.5|3982.5|3981.5|4
1622811770000|2021-06-04 13:02:50|3983|3982|3982.5|3982|3984|3983|3982.5|3982|2367
1622811780000|2021-06-04 13:03:00|3983|3982.5|3983.5|3982.5|3984|3982.5|3982.5|3982.5|641
1622811790000|2021-06-04 13:03:10|3984||3984||3984||3984||0
1622811800000|2021-06-04 13:03:20|3983.5||3983.5||3983.5||3983.5||0
1622811820000|2021-06-04 13:03:40|3984|3983|3984|3983|3985|3984|3983.5|3983|2859
1622811830000|2021-06-04 13:03:50|3984.5|3982.5|3984|3983.5|3984.5|3983.5|3984|3982.5|657
1622811840000|2021-06-04 13:04:00|3984.5|3983|3984.5|3984|3985|3984|3984.5|3982.5|642
1622811850000|2021-06-04 13:04:10|3984|3983.5|3984|3983|3984.5|3983.5|3984|3983|619
1622811860000|2021-06-04 13:04:20|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|13
1622811870000|2021-06-04 13:04:30|3984|3983|3984|3982.5|3984.5|3983.5|3984|3982.5|1216
1622811880000|2021-06-04 13:04:40|3983.5||3983.5||3983.5||3983.5||0
1622811890000|2021-06-04 13:04:50|3984|3983|3984|3983|3984|3983|3983.5|3983|388
1622811900000|2021-06-04 13:05:00|3983.5|3982.5|3983.5|3982.5|3984|3983|3983|3982.5|655
1622811910000|2021-06-04 13:05:10|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3981|625
1622811920000|2021-06-04 13:05:20||3981.5||3981.5||3981.5||3981.5|14
1622811930000|2021-06-04 13:05:30|3982||3982||3982.5||3982||0
1622811940000|2021-06-04 13:05:40|3982.5|3982|3983|3981.5|3983.5|3982.5|3982.5|3981.5|1315
1622811950000|2021-06-04 13:05:50|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|0
1622811960000|2021-06-04 13:06:00||3981||3981||3981||3981|76
1622811970000|2021-06-04 13:06:10||3981.5||3981.5||3981.5||3981.5|0
1622811980000|2021-06-04 13:06:20|3982|3981|3982.5|3981|3982.5|3981.5|3981.5|3981|1454
1622811990000|2021-06-04 13:06:30|3982|3980.5|3981.5|3980.5|3982|3980.5|3981.5|3980.5|210
1622812000000|2021-06-04 13:06:40|3981|3981|3981.5|3981|3982|3981|3981|3980.5|628
1622812010000|2021-06-04 13:06:50|3981|3980.5|3980.5|3980|3981.5|3980.5|3980.5|3980|890
1622812020000|2021-06-04 13:07:00||3979.5||3979.5||3979.5||3979.5|149
1622812030000|2021-06-04 13:07:10|3980|3979|3980|3978.5|3980.5|3979|3980|3978.5|710
1622812040000|2021-06-04 13:07:20|||||||||9
1622812050000|2021-06-04 13:07:30|3979.5|3976.5|3978.5|3977|3979.5|3978.5|3978|3976.5|6659
1622812060000|2021-06-04 13:07:40|3978|3976.5|3978.5|3978|3978.5|3978|3978|3976.5|347
1622812070000|2021-06-04 13:07:50|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978.5|988
1622812080000|2021-06-04 13:08:00|3979|3978|3979|3978|3979|3978|3979|3978|87
1622812090000|2021-06-04 13:08:10||3978.5||3978||3978.5||3978|240
1622812100000|2021-06-04 13:08:20|3978.5|3978.5|3979|3978|3979|3978.5|3978.5|3978|412
1622812110000|2021-06-04 13:08:30||3978.5||3978||3978.5||3978|0
1622812120000|2021-06-04 13:08:40|3978.5|3978.5|3979|3978.5|3979|3978.5|3978.5|3978|860
1622812130000|2021-06-04 13:08:50|3979.5|3979|3980|3978.5|3980|3979|3979|3978.5|1851
1622812140000|2021-06-04 13:09:00|3979.5|3979|3980|3978.5|3980|3979|3979.5|3978.5|35
1622812150000|2021-06-04 13:09:10|||||||||24
1622812160000|2021-06-04 13:09:20|3979.5||3979.5||3979.5||3979.5||0
1622812170000|2021-06-04 13:09:30|3980|3979|3980|3979|3980|3979|3980|3979|267
1622812180000|2021-06-04 13:09:40|||||||||20
1622812190000|2021-06-04 13:09:50|3979.5|3978.5|3979.5|3979|3979.5|3979|3979.5|3978.5|0
1622812200000|2021-06-04 13:10:00|3980||3980||3980||3980||204
1622812210000|2021-06-04 13:10:10||3979.5||3979||3979.5||3979|500
1622812220000|2021-06-04 13:10:20|3979.5||3980||3980||3979.5||290
1622812230000|2021-06-04 13:10:30||3979.5||3979.5||3979.5||3979.5|0
1622812250000|2021-06-04 13:10:50|3980.5|3980|3981|3980|3981|3980|3980.5|3980|708
1622812260000|2021-06-04 13:11:00|3980.5|3980.5|3982.5|3981.5|3982.5|3981.5|3980.5|3980.5|718
1622812270000|2021-06-04 13:11:10|3982|3981|3981.5|3981|3982.5|3981|3981.5|3981|771
1622812280000|2021-06-04 13:11:20||3980.5||3980||3980.5||3980|258
1622812290000|2021-06-04 13:11:30||3980.5||3980||3980.5||3980|0
1622812300000|2021-06-04 13:11:40||3980.5||3981||3981||3980.5|0
1622812310000|2021-06-04 13:11:50|3982|3981.5|3984|3983|3984|3983|3982|3981.5|824
1622812320000|2021-06-04 13:12:00|3983.5|3983.5|3984|3983.5|3984|3983.5|3983.5|3982.5|1420
1622812330000|2021-06-04 13:12:10||3983||3983||3983||3983|590
1622812350000|2021-06-04 13:12:30|3984.5|3983.5|3984.5|3984|3984.5|3984|3984.5|3983.5|1282
1622812360000|2021-06-04 13:12:40|3984|3983.5|3983|3982.5|3984|3983.5|3983|3982.5|575
1622812370000|2021-06-04 13:12:50|3982.5|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|842
1622812380000|2021-06-04 13:13:00|3982|3981|3983|3982|3983|3982|3982|3981|359
1622812410000|2021-06-04 13:13:30|||||||||147
1622812420000|2021-06-04 13:13:40|3983.5|3982.5|3983|3982.5|3983.5|3982.5|3982.5|3982|2011
1622812430000|2021-06-04 13:13:50|3982.5|3982|3983|3982.5|3983.5|3982.5|3982.5|3982|1361
1622812440000|2021-06-04 13:14:00|3983.5|3983|3984|3982.5|3984|3983.5|3983.5|3982.5|996
1622812460000|2021-06-04 13:14:20|3983.5|3983|3984|3983|3984|3983|3983|3983|1172
1622812480000|2021-06-04 13:14:40|||||||||350
1622812490000|2021-06-04 13:14:50|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982.5|853
1622812500000|2021-06-04 13:15:00||3982.5||3982||3982.5||3982|246
1622812510000|2021-06-04 13:15:10||3982.5||3983||3983||3982.5|0
1622812520000|2021-06-04 13:15:20||3982.5||3983||3983||3982.5|0
1622812530000|2021-06-04 13:15:30||3982.5||3982.5||3982.5||3982.5|816
1622812540000|2021-06-04 13:15:40|3983|3982|3983|3982|3983|3982|3983|3982|123
1622812570000|2021-06-04 13:16:10|3982.5||3982.5||3982.5||3982.5||0
1622812580000|2021-06-04 13:16:20|3983||3983||3983||3983||449
1622812590000|2021-06-04 13:16:30||3982.5||3982.5||3982.5||3982.5|44
1622812600000|2021-06-04 13:16:40|3983.5|3983|3982.5|3981.5|3984|3983|3982.5|3981.5|4147
1622812610000|2021-06-04 13:16:50|3983|3982|3983|3981.5|3983|3982|3983|3981.5|331
1622812620000|2021-06-04 13:17:00|3982.5|3981|3979.5|3979|3982.5|3981|3979.5|3979|364
1622812630000|2021-06-04 13:17:10|3980|3979.5|3980.5|3980|3981|3980|3980|3979|519
1622812640000|2021-06-04 13:17:20|3981|3980.5|3981|3980|3981|3980.5|3981|3980|223
1622812650000|2021-06-04 13:17:30|3980.5||3981||3981||3980.5||238
1622812660000|2021-06-04 13:17:40|||||||||25
1622812670000|2021-06-04 13:17:50|3981.5|3980.5|3982|3981|3982|3981.5|3981|3980.5|1755
1622812680000|2021-06-04 13:18:00|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|88
1622812690000|2021-06-04 13:18:10|3981.5|3980.5|3982|3981|3982|3981|3981.5|3980.5|56
1622812700000|2021-06-04 13:18:20||3981.5||3981||3981.5||3981|289
1622812710000|2021-06-04 13:18:30|3981.5|3980.5|3982|3981|3982|3981|3981|3980|667
1622812720000|2021-06-04 13:18:40|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|174
1622812730000|2021-06-04 13:18:50|3981|3980|3981|3980|3981|3980|3981|3980|0
1622812740000|2021-06-04 13:19:00|3981.5|3980.5|3981.5|3980.5|3982|3980.5|3981|3980|1088
1622812750000|2021-06-04 13:19:10|3981|3980|3981|3980.5|3981.5|3980.5|3981|3980|0
1622812760000|2021-06-04 13:19:20|3981.5|3981|3981|3980|3981.5|3981|3981|3980|47
1622812770000|2021-06-04 13:19:30|3980.5||3980.5||3980.5||3980.5||212
1622812780000|2021-06-04 13:19:40|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|275
1622812790000|2021-06-04 13:19:50||3979||3979||3979||3978.5|531
1622812800000|2021-06-04 13:20:00|3979.5|3980|3980.5|3980|3981.5|3980|3979.5|3979.5|2030
1622812810000|2021-06-04 13:20:10|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|470
1622812820000|2021-06-04 13:20:20|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|100
1622812830000|2021-06-04 13:20:30|3980.5|3979.5|3980|3979|3980.5|3979.5|3980|3979|99
1622812840000|2021-06-04 13:20:40|||||||||140
1622812850000|2021-06-04 13:20:50|3980.5|3979.5|3980|3979.5|3980.5|3979.5|3979.5|3979|1982
1622812860000|2021-06-04 13:21:00|3980.5|3979|3980.5|3979.5|3980.5|3979.5|3980|3979|399
1622812870000|2021-06-04 13:21:10|3980|3980|3980.5|3980|3980.5|3980|3980|3980|30
1622812890000|2021-06-04 13:21:30|3980|3979.5|3979|3978|3980|3979.5|3979|3978|913
1622812900000|2021-06-04 13:21:40|3979.5|3978.5|3980|3979|3980|3979.5|3979.5|3978.5|521
1622812910000|2021-06-04 13:21:50|3980.5|3979.5|3980.5|3979.5|3981|3979.5|3980|3979.5|808
1622812920000|2021-06-04 13:22:00|3981|3980|3980.5|3980|3981|3980|3980.5|3980|30
1622812930000|2021-06-04 13:22:10|3981|3980.5|3982|3981|3982.5|3981.5|3981|3980.5|224
1622812940000|2021-06-04 13:22:20|3982.5|3981.5|3981.5|3980.5|3982.5|3981.5|3981.5|3980.5|539
1622812950000|2021-06-04 13:22:30|3982|3981|3982.5|3981|3982.5|3981.5|3982|3981|0
1622812960000|2021-06-04 13:22:40|3983|3982|3983.5|3982.5|3983.5|3983|3983|3982|346
1622812970000|2021-06-04 13:22:50|3984|3983|3984|3982.5|3984|3983|3984|3982|300
1622812980000|2021-06-04 13:23:00|3983.5|3983|3984|3983|3984|3983.5|3983.5|3983|54
1622812990000|2021-06-04 13:23:10|3984.5|3983.5|3985.5|3984.5|3985.5|3984.5|3984.5|3983.5|1761
1622813010000|2021-06-04 13:23:30|3986|3985|3985|3984|3986|3985|3985|3984|940
1622813020000|2021-06-04 13:23:40|3985.5|3985|3986|3985.5|3987|3986|3985.5|3985|1465
1622813030000|2021-06-04 13:23:50|3986.5|3985|3986.5|3985|3986.5|3986|3986|3984.5|13533
1622813040000|2021-06-04 13:24:00|3986|3986|3985|3984.5|3986.5|3986|3985|3983.5|401
1622813050000|2021-06-04 13:24:10|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|1120
1622813060000|2021-06-04 13:24:20|3985|3984|3985.5|3984.5|3985.5|3984.5|3985|3984|673
1622813070000|2021-06-04 13:24:30|3986|3985|3985.5|3985|3986|3985|3985.5|3984.5|547
1622813080000|2021-06-04 13:24:40||3984.5||3985||3985||3984.5|312
1622813090000|2021-06-04 13:24:50|3985|3981.5|3984|3983|3985|3984|3984|3981.5|11254
1622813100000|2021-06-04 13:25:00|3984.5|3983.5|3985|3984|3985|3984|3984|3983.5|592
1622813120000|2021-06-04 13:25:20|3985.5|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|1092
1622813130000|2021-06-04 13:25:30||3984.5||3984.5||3984.5||3984.5|0
1622813140000|2021-06-04 13:25:40|3985|3984|3985|3984|3985|3984|3985|3984|0
1622813150000|2021-06-04 13:25:50|3984.5|3983.5|3985|3984|3985|3984|3984|3983.5|150
1622813160000|2021-06-04 13:26:00|3984.5|3983.5|3985|3984|3985|3984|3984|3983.5|1978
1622813170000|2021-06-04 13:26:10|3985.5|3984.5|3986|3985|3986|3985|3985.5|3984.5|892
1622813180000|2021-06-04 13:26:20||3985.5||3985||3985.5||3985|0
1622813190000|2021-06-04 13:26:30||3984.5||3985||3985||3984.5|0
1622813200000|2021-06-04 13:26:40|3985|3984.5|3986|3984.5|3986|3984.5|3985|3984.5|525
1622813210000|2021-06-04 13:26:50|3985.5|3984|3985|3984.5|3985.5|3984.5|3985|3983.5|861
1622813220000|2021-06-04 13:27:00|3985.5|3985|3986|3985|3986|3985|3985.5|3985|186
1622813230000|2021-06-04 13:27:10|3985.5|3984.5|3986|3985.5|3986|3985.5|3985.5|3984.5|760
1622813240000|2021-06-04 13:27:20||3985||3985.5||3985.5||3985|2157
1622813250000|2021-06-04 13:27:30|3986.5|3985|3987|3986.5|3987|3986.5|3986.5|3985|3725
1622813260000|2021-06-04 13:27:40|3986.5|3986|3987|3986|3987|3986|3986.5|3985.5|3547
1622813270000|2021-06-04 13:27:50|3986.5|3986.5|3987.5|3986.5|3987.5|3986.5|3986.5|3986.5|1258
1622813280000|2021-06-04 13:28:00||3986||3986.5||3986.5||3986|0
1622813290000|2021-06-04 13:28:10|3987|3986|3987|3986.5|3987|3987|3987|3986|256
1622813300000|2021-06-04 13:28:20||3986||3986||3986||3986|48
1622813310000|2021-06-04 13:28:30|3986.5|3985.5|3985.5|3985|3986.5|3985.5|3985|3984.5|1442
1622813320000|2021-06-04 13:28:40|3986|3984.5|3985.5|3984.5|3986|3984.5|3985.5|3984.5|947
1622813330000|2021-06-04 13:28:50|3985|3985|3985|3984.5|3985|3985|3985|3984.5|130
1622813340000|2021-06-04 13:29:00|3985.5|3985|3985.5|3985|3985.5|3985|3985.5|3985|100
1622813350000|2021-06-04 13:29:10|3986||3986||3986||3986||0
1622813360000|2021-06-04 13:29:20|3985.5|3985.5|3987|3986.5|3987|3986.5|3985.5|3985.5|1953
1622813370000|2021-06-04 13:29:30|3986.5|3986|3987|3986.5|3987.5|3986.5|3986|3985|8079
1622813380000|2021-06-04 13:29:40|3986.5|3986|3986.5|3985.5|3987|3986|3986|3985.5|2003
1622813390000|2021-06-04 13:29:50|3986|3985|3986.5|3985.5|3986.5|3985.5|3986|3985|811
1622813400000|2021-06-04 13:30:00|3987|3986|3988.5|3987|3988.5|3988|3987|3986|9676
1622813410000|2021-06-04 13:30:10|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3987|3986|2524
1622813420000|2021-06-04 13:30:20|3989|3988|3990.5|3989.5|3991|3990|3989|3988|8143
1622813430000|2021-06-04 13:30:30|3990|3990|3990.5|3989.5|3990.5|3990|3990|3989.5|1134
1622813440000|2021-06-04 13:30:40|3990|3990|3991|3989.5|3991.5|3990.5|3990|3989.5|1003
1622813450000|2021-06-04 13:30:50|3991.5|3990|3991.5|3990.5|3992|3991|3991|3989.5|1846
1622813460000|2021-06-04 13:31:00|3992|3991|3989|3988|3993|3992|3989|3988|4646
1622813470000|2021-06-04 13:31:10|3989.5|3988.5|3988.5|3987.5|3989.5|3988.5|3987.5|3987|4662
1622813480000|2021-06-04 13:31:20|3989|3988|3988.5|3987.5|3989.5|3988.5|3988.5|3987.5|789
1622813490000|2021-06-04 13:31:30|3988|3987|3985|3984.5|3988|3987|3984.5|3983.5|17144
1622813500000|2021-06-04 13:31:40|3984.5|3984|3986|3984.5|3986|3985|3983.5|3982.5|1360
1622813510000|2021-06-04 13:31:50|3985.5|3984|3981.5|3980.5|3985.5|3984|3981|3980|1778
1622813520000|2021-06-04 13:32:00|3982|3981|3980|3979.5|3982.5|3982|3980|3979.5|261
1622813530000|2021-06-04 13:32:10|3980.5|3980|3981|3980|3981|3980|3980|3979.5|755
1622813540000|2021-06-04 13:32:20|3980.5|3979.5|3982|3980.5|3982|3981|3980.5|3979.5|428
1622813550000|2021-06-04 13:32:30|3981.5|3981|3981|3979.5|3982|3981|3980.5|3979.5|386
1622813560000|2021-06-04 13:32:40|3980.5|3980|3980|3979|3981|3980|3979.5|3978|497
1622813570000|2021-06-04 13:32:50|3979.5|3979.5|3979.5|3978.5|3979.5|3979.5|3979.5|3978.5|494
1622813580000|2021-06-04 13:33:00|3979|3978|3980.5|3980|3982|3981|3978.5|3977.5|4623
1622813590000|2021-06-04 13:33:10|3981|3979.5|3981.5|3980.5|3981.5|3980.5|3980.5|3979.5|103
1622813600000|2021-06-04 13:33:20|3982|3981|3981|3980|3982|3981.5|3981|3980|943
1622813610000|2021-06-04 13:33:30|3980.5|3980.5|3979.5|3978.5|3981.5|3980.5|3979.5|3978.5|1444
1622813620000|2021-06-04 13:33:40|3980|3979|3981|3979.5|3981|3980|3980|3979|115
1622813630000|2021-06-04 13:33:50|3981.5|3980.5|3982.5|3982|3983|3982|3981.5|3980.5|328
1622813640000|2021-06-04 13:34:00|3982|3981.5|3981.5|3980.5|3982|3982|3980.5|3980|903
1622813650000|2021-06-04 13:34:10|3981|3980|3981.5|3980.5|3981.5|3980.5|3980.5|3979|558
1622813660000|2021-06-04 13:34:20|3981|3980|3983|3981.5|3983|3981.5|3981|3979.5|536
1622813670000|2021-06-04 13:34:30|3982.5|3981|3981|3980.5|3982.5|3981|3981|3980|956
1622813680000|2021-06-04 13:34:40|3980|3980|3981|3979.5|3981.5|3980|3980|3979.5|966
1622813690000|2021-06-04 13:34:50|3981.5|3980|3981.5|3981|3981.5|3981|3981.5|3980|287
1622813700000|2021-06-04 13:35:00|3982|3980.5|3983.5|3982|3983.5|3982.5|3982|3980|1108
1622813710000|2021-06-04 13:35:10|3983|3982.5|3983.5|3982|3983.5|3982.5|3982.5|3981|493
1622813720000|2021-06-04 13:35:20|3984|3982.5|3983.5|3982|3984|3983|3983.5|3982|457
1622813740000|2021-06-04 13:35:40|3983|3981.5|3982|3981|3983.5|3981.5|3981.5|3981|904
1622813750000|2021-06-04 13:35:50|3981.5|3981.5|3982|3981|3983.5|3982|3981.5|3980|1788
1622813760000|2021-06-04 13:36:00|3982.5|3981.5|3981|3980|3982.5|3981.5|3980.5|3980|2349
1622813770000|2021-06-04 13:36:10|3980.5|3979.5|3979|3977.5|3981|3979.5|3978.5|3977.5|3700
1622813780000|2021-06-04 13:36:20|3978.5|3978|3980|3979|3980|3979.5|3978|3977.5|471
1622813790000|2021-06-04 13:36:30|3979|3978.5|3978.5|3977.5|3980|3979|3978.5|3977.5|2190
1622813800000|2021-06-04 13:36:40|3978|3978|3978|3977|3979|3978|3978|3977|626
1622813810000|2021-06-04 13:36:50|3977.5|3976.5|3978|3977|3978|3977.5|3977.5|3975.5|866
1622813820000|2021-06-04 13:37:00|3977.5|3976.5|3980|3979|3980|3979|3977.5|3976.5|2110
1622813830000|2021-06-04 13:37:10|3980.5|3979.5|3979.5|3978.5|3981|3980|3979.5|3978.5|1894
1622813840000|2021-06-04 13:37:20|3980|3979|3980.5|3980|3980.5|3980|3979.5|3978.5|1594
1622813850000|2021-06-04 13:37:30|3980|3979.5|3978.5|3977.5|3980|3979.5|3978.5|3977.5|1718
1622813860000|2021-06-04 13:37:40|3979|3978|3979|3978|3979|3978.5|3979|3977.5|46
1622813870000|2021-06-04 13:37:50|3979.5|3977.5|3979|3977.5|3979.5|3977.5|3979|3977.5|30
1622813880000|2021-06-04 13:38:00|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979.5|3977.5|329
1622813890000|2021-06-04 13:38:10|3980|3979|3980|3979|3981|3980|3980|3979|852
1622813900000|2021-06-04 13:38:20|3980.5|3979.5|3980.5|3980|3981|3980|3980.5|3979.5|48
1622813910000|2021-06-04 13:38:30|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|216
1622813920000|2021-06-04 13:38:40|3980|3980|3980.5|3980|3980.5|3980|3980|3979.5|132
1622813930000|2021-06-04 13:38:50|3980|3979.5|3980|3978.5|3980.5|3979.5|3979.5|3978.5|1106
1622813940000|2021-06-04 13:39:00|3979.5|3978|3977.5|3976|3979.5|3978.5|3977|3976|2861
1622813950000|2021-06-04 13:39:10|3978|3976.5|3978|3977|3978.5|3977.5|3978|3976|469
1622813960000|2021-06-04 13:39:20|3978.5||3978.5||3978.5||3978.5||0
1622813970000|2021-06-04 13:39:30|3978|3977.5|3979|3978|3979|3978.5|3978|3977.5|367
1622813990000|2021-06-04 13:39:50|3979.5|3978.5|3979.5|3978.5|3980.5|3979|3979|3978|1262
1622814000000|2021-06-04 13:40:00|3978.5|3978|3981|3980|3981.5|3980.5|3978.5|3978|2124
1622814010000|2021-06-04 13:40:10|3981.5|3980.5|3979.5|3979|3981.5|3980.5|3979.5|3978.5|1487
1622814020000|2021-06-04 13:40:20|3979|3978.5|3975.5|3974.5|3979|3978.5|3975.5|3974|2668
1622814030000|2021-06-04 13:40:30|3976|3975|3977|3976|3977|3976|3976|3975|745
1622814040000|2021-06-04 13:40:40|3977.5|3975.5|3978.5|3977|3978.5|3977.5|3977|3975.5|202
1622814050000|2021-06-04 13:40:50|3979|3977.5|3980.5|3979|3980.5|3980|3979|3977.5|1105
1622814060000|2021-06-04 13:41:00|3980|3979.5|3980.5|3979|3980.5|3979.5|3980|3979|0
1622814070000|2021-06-04 13:41:10|3981|3979.5|3981.5|3980|3982|3980.5|3981|3979.5|428
1622814080000|2021-06-04 13:41:20|3981|3980.5|3980|3978.5|3981|3980.5|3980|3978.5|376
1622814090000|2021-06-04 13:41:30|3980.5|3979|3980|3979|3980.5|3979.5|3980|3978.5|1029
1622814100000|2021-06-04 13:41:40|3980.5|3979.5|3981.5|3980|3981.5|3980|3980.5|3979.5|0
1622814120000|2021-06-04 13:42:00|3981|3980.5|3979.5|3978.5|3981|3980.5|3979|3978|944
1622814130000|2021-06-04 13:42:10|3980|3979|3980|3979|3980|3979|3980|3978.5|0
1622814140000|2021-06-04 13:42:20|3979.5|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|410
1622814150000|2021-06-04 13:42:30|3979|3978.5|3979|3978|3979|3978.5|3979|3978|1412
1622814160000|2021-06-04 13:42:40||3978.5||3978.5||3978.5||3978.5|50
1622814170000|2021-06-04 13:42:50|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|246
1622814180000|2021-06-04 13:43:00|3980|3979.5|3979.5|3978|3980.5|3979.5|3979|3978|1119
1622814190000|2021-06-04 13:43:10|3979|3977.5|3979.5|3978|3979.5|3978|3978.5|3977.5|604
1622814200000|2021-06-04 13:43:20|3979|3977.5|3979.5|3978|3979.5|3978|3979|3977.5|0
1622814210000|2021-06-04 13:43:30|3979|3977.5|3979|3977.5|3979.5|3978|3978.5|3977.5|1014
1622814220000|2021-06-04 13:43:40|3978.5|3977|3978.5|3977.5|3979|3977.5|3978|3977|1452
1622814230000|2021-06-04 13:43:50|3978|3978|3978|3977|3978|3978|3978|3977|111
1622814240000|2021-06-04 13:44:00|3977.5|3976.5|3976|3975|3978|3976.5|3976|3975|1012
1622814250000|2021-06-04 13:44:10|3976.5|3975.5|3975|3974.5|3977|3976|3975|3974|380
1622814260000|2021-06-04 13:44:20||3973.5||3974||3974||3973.5|596
1622814270000|2021-06-04 13:44:30|3975.5|3974.5|3975.5|3975|3975.5|3975|3975|3973.5|1038
1622814280000|2021-06-04 13:44:40|3976|3975.5|3977.5|3976|3978|3977|3976|3975|286
1622814290000|2021-06-04 13:44:50|3978|3976.5|3978|3976.5|3978|3976.5|3978|3976.5|0
1622814300000|2021-06-04 13:45:00|3978.5|3977|3978.5|3977|3979.5|3978|3978|3977|335
1622814320000|2021-06-04 13:45:20|3979|3977.5|3979|3978.5|3979.5|3978.5|3979|3977.5|352
1622814330000|2021-06-04 13:45:30|3978.5|3978|3979.5|3978|3979.5|3978.5|3978.5|3978|476
1622814340000|2021-06-04 13:45:40|3980|3978.5|3980|3978.5|3980.5|3979|3979.5|3978.5|741
1622814350000|2021-06-04 13:45:50|3980.5|3979|3980.5|3980|3981|3980|3980.5|3979|397
1622814360000|2021-06-04 13:46:00|3980|3979.5|3981|3980|3981|3980|3980|3978.5|644
1622814370000|2021-06-04 13:46:10|3980.5|3979.5|3979.5|3978|3981|3980|3979.5|3978|2539
1622814380000|2021-06-04 13:46:20||3978.5||3978.5||3978.5||3978|197
1622814390000|2021-06-04 13:46:30|3980|3978|3979.5|3978|3980.5|3978|3979.5|3978|167
1622814400000|2021-06-04 13:46:40|3979|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|560
1622814410000|2021-06-04 13:46:50|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978|297
1622814420000|2021-06-04 13:47:00|3979|3978|3978.5|3977.5|3979|3978|3978.5|3977|543
1622814430000|2021-06-04 13:47:10|3979|3978|3979|3977.5|3979.5|3978|3979|3977.5|689
1622814440000|2021-06-04 13:47:20|||||||||30
1622814450000|2021-06-04 13:47:30|3979.5|3978|3979.5|3978|3979.5|3978.5|3979|3977.5|705
1622814460000|2021-06-04 13:47:40|3979|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|150
1622814470000|2021-06-04 13:47:50|3979|3977.5|3979|3978|3979.5|3979|3979|3977.5|462
1622814480000|2021-06-04 13:48:00|3979.5|3978.5|3979.5|3978|3979.5|3978.5|3979|3978|296
1622814490000|2021-06-04 13:48:10|3980|3978.5|3979.5|3978|3980|3978.5|3979|3978|250
1622814500000|2021-06-04 13:48:20|3979|3977.5|3977.5|3976.5|3979.5|3977.5|3977|3976|2042
1622814510000|2021-06-04 13:48:30|3978||3977.5||3978||3977.5||0
1622814520000|2021-06-04 13:48:40|3978|3977|3977|3976.5|3978|3977|3977|3976.5|2564
1622814530000|2021-06-04 13:48:50|3976.5|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|767
1622814540000|2021-06-04 13:49:00|3976|3975|3975.5|3974.5|3976|3975|3975.5|3974.5|1202
1622814550000|2021-06-04 13:49:10|3976|3975|3975.5|3974.5|3976|3975.5|3975|3974.5|402
1622814560000|2021-06-04 13:49:20|3976|3975|3976|3975|3976|3975.5|3975.5|3974.5|100
1622814570000|2021-06-04 13:49:30|3975.5||3976||3976||3975.5||0
1622814580000|2021-06-04 13:49:40|3976.5|3975.5|3976|3975|3977|3975.5|3976|3975|923
1622814590000|2021-06-04 13:49:50|3975.5|3974.5|3975.5|3974.5|3976|3975|3975.5|3974.5|453
1622814600000|2021-06-04 13:50:00|3975|3975|3974.5|3973.5|3975|3975|3974.5|3973.5|1224
1622814610000|2021-06-04 13:50:10|3975|3974|3975.5|3974|3976|3975|3975|3974|441
1622814620000|2021-06-04 13:50:20|3975|3973.5|3975.5|3974.5|3975.5|3974.5|3974.5|3973.5|285
1622814630000|2021-06-04 13:50:30|3975|3974|3973.5|3972.5|3975|3974.5|3973|3972|348
1622814640000|2021-06-04 13:50:40|3974|3972|3973|3972|3974.5|3973|3972|3971.5|8446
1622814650000|2021-06-04 13:50:50||3971.5||3972||3972||3971.5|12
1622814660000|2021-06-04 13:51:00|3973.5|3972.5|3974|3973|3974|3973|3973.5|3972.5|653
1622814670000|2021-06-04 13:51:10|3974.5|3972.5|3973.5|3973|3974.5|3973|3973.5|3972.5|4974
1622814680000|2021-06-04 13:51:20|3974|3972.5|3974.5|3973|3974.5|3973.5|3973.5|3972.5|476
1622814690000|2021-06-04 13:51:30|3974|3972.5|3974.5|3973.5|3974.5|3973.5|3973|3972|958
1622814710000|2021-06-04 13:51:50|3975|3974|3974.5|3973.5|3975|3974.5|3974.5|3973.5|641
1622814730000|2021-06-04 13:52:10|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3972.5|531
1622814740000|2021-06-04 13:52:20|3973|3972.5|3974|3973|3974|3973|3973|3972.5|912
1622814750000|2021-06-04 13:52:30|3973.5|3972.5|3971.5|3971|3973.5|3972.5|3970.5|3970|2651
1622814760000|2021-06-04 13:52:40|3972|3970.5|3972|3971|3972|3971|3972|3970.5|89
1622814770000|2021-06-04 13:52:50||3970.5||3971||3971||3970.5|0
1622814780000|2021-06-04 13:53:00|3971.5||3972||3972||3971.5||0
1622814790000|2021-06-04 13:53:10|3971.5||3971.5||3971.5||3971.5||0
1622814800000|2021-06-04 13:53:20|3971|3970.5|3971|3970|3971|3970.5|3971|3970|574
1622814810000|2021-06-04 13:53:30|3971.5|3969.5|3971.5|3970.5|3971.5|3971|3971.5|3969|2610
1622814820000|2021-06-04 13:53:40|3971|3970|3971|3969.5|3971.5|3970.5|3971|3969.5|914
1622814830000|2021-06-04 13:53:50|3971.5|3970|3971.5|3971|3971.5|3971|3971|3970|335
1622814840000|2021-06-04 13:54:00|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|227
1622814850000|2021-06-04 13:54:10|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972|3971|184
1622814870000|2021-06-04 13:54:30||3971.5||3971||3971.5||3971|0
1622814880000|2021-06-04 13:54:40|3972|3971.5|3973|3972|3973.5|3972.5|3972|3971.5|898
1622814890000|2021-06-04 13:54:50|3973.5|3972.5|3973.5|3972|3973.5|3973|3973.5|3972|230
1622814900000|2021-06-04 13:55:00|3973|3972.5|3972.5|3971.5|3973.5|3972.5|3972.5|3971.5|1536
1622814910000|2021-06-04 13:55:10|3973|3972|3973.5|3972.5|3974|3973|3973|3972|522
1622814920000|2021-06-04 13:55:20||3973||3972.5||3973||3972.5|0
1622814930000|2021-06-04 13:55:30|3974|3973|3972.5|3971.5|3974.5|3973|3972.5|3971.5|780
1622814940000|2021-06-04 13:55:40|3972|3971|3971.5|3971|3972|3971|3971.5|3971|220
1622814950000|2021-06-04 13:55:50|3972|3971.5|3970.5|3970|3972|3971.5|3970.5|3969.5|3356
1622814960000|2021-06-04 13:56:00|3971.5||3971.5||3971.5||3971.5||320
1622814970000|2021-06-04 13:56:10||3970.5||3970.5||3970.5||3970.5|80
1622814980000|2021-06-04 13:56:20|||||||||92
1622814990000|2021-06-04 13:56:30|3971|3970|3971|3970|3971.5|3970.5|3970.5|3970|1251
1622815000000|2021-06-04 13:56:40|3970.5|3969.5|3969.5|3968|3970.5|3969.5|3969.5|3968|622
1622815010000|2021-06-04 13:56:50||3968.5||3968||3968.5||3968|0
1622815020000|2021-06-04 13:57:00|3969|3967.5|3968|3967|3969|3967.5|3966|3965|13778
1622815030000|2021-06-04 13:57:10|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|0
1622815040000|2021-06-04 13:57:20|3968|3967|3969|3968|3969|3968|3968|3967|139
1622815050000|2021-06-04 13:57:30|3968.5||3969||3969||3968.5||0
1622815060000|2021-06-04 13:57:40|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|206
1622815070000|2021-06-04 13:57:50|3970.5|3969|3970|3969.5|3970.5|3969.5|3970|3969|284
1622815080000|2021-06-04 13:58:00|3970.5||3970.5||3971||3970.5||76
1622815090000|2021-06-04 13:58:10|3971|3970|3970.5|3970|3971|3970|3970.5|3970|213
1622815100000|2021-06-04 13:58:20|3971|3969.5|3973|3971.5|3973|3972|3971|3969|7947
1622815110000|2021-06-04 13:58:30|3972.5|3972|3973|3972|3973|3972|3972.5|3971|643
1622815120000|2021-06-04 13:58:40|3972.5|3971.5|3971.5|3970.5|3972.5|3971.5|3971.5|3970.5|489
1622815130000|2021-06-04 13:58:50|3971|3971|3971.5|3971|3971.5|3971|3971|3971|686
1622815140000|2021-06-04 13:59:00|3971|3970.5|3970|3969|3971|3970.5|3970|3969|566
1622815150000|2021-06-04 13:59:10|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3968.5|3967.5|1684
1622815160000|2021-06-04 13:59:20|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|198
1622815170000|2021-06-04 13:59:30|3970|3969|3970|3969|3970|3969|3969|3968.5|514
1622815180000|2021-06-04 13:59:40|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3967.5|336
1622815190000|2021-06-04 13:59:50|3970|3969|3970|3969|3970|3969|3969.5|3968.5|434
1622815200000|2021-06-04 14:00:00|3969.5|3969.5|3970|3968.5|3970|3969.5|3969.5|3967.5|726
1622815220000|2021-06-04 14:00:20|3969.5|3969|3971|3970|3971|3970|3969.5|3969|1382
1622815230000|2021-06-04 14:00:30|3970.5|3969.5|3970|3969|3970.5|3969.5|3969|3968.5|1315
1622815240000|2021-06-04 14:00:40|3970.5|3968.5|3970.5|3969|3970.5|3969|3970.5|3968.5|0
1622815270000|2021-06-04 14:01:10|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|79
1622815280000|2021-06-04 14:01:20|3969.5|3969|3969.5|3968.5|3970|3969|3969|3968.5|1267
1622815290000|2021-06-04 14:01:30|3969|3969|3968.5|3967.5|3970|3969|3968.5|3967.5|1437
1622815300000|2021-06-04 14:01:40|3968|3967|3966.5|3965.5|3968|3967|3966.5|3965|267
1622815310000|2021-06-04 14:01:50|3966||3966||3966||3966||29
1622815320000|2021-06-04 14:02:00|3966.5|3965|3966.5|3965.5|3966.5|3966|3966.5|3965|595
1622815330000|2021-06-04 14:02:10|3967|3966|3967|3966|3968|3967|3967|3966|1191
1622815340000|2021-06-04 14:02:20|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966.5|3965|344
1622815350000|2021-06-04 14:02:30|3966|3965|3965.5|3964.5|3966.5|3965.5|3965.5|3964.5|4805
1622815360000|2021-06-04 14:02:40|3965|3964|3963.5|3962.5|3965|3964|3963.5|3962|854
1622815380000|2021-06-04 14:03:00|3964|3963|3964.5|3963.5|3964.5|3964|3964|3963|1574
1622815390000|2021-06-04 14:03:10|3965|3964|3965|3963|3965|3964.5|3965|3963|459
1622815400000|2021-06-04 14:03:20|3964.5|3963.5|3965|3964|3965|3964|3964.5|3963.5|167
1622815410000|2021-06-04 14:03:30|3964.5|3963.5|3964.5|3963|3965|3964|3963.5|3963|980
1622815420000|2021-06-04 14:03:40|3965|3963.5|3965|3964|3965|3964|3965|3963.5|554
1622815430000|2021-06-04 14:03:50|3965.5|3964.5|3965.5|3965|3966|3965|3965.5|3964.5|344
1622815450000|2021-06-04 14:04:10|3966|3965.5|3967|3965.5|3967|3966|3966|3965.5|931
1622815460000|2021-06-04 14:04:20|3966.5|3966|3966.5|3966|3967|3966|3966.5|3965.5|0
1622815470000|2021-06-04 14:04:30|3967|3966.5|3968|3967|3968|3967|3967|3966.5|465
1622815480000|2021-06-04 14:04:40|3967.5|3966.5|3966.5|3965.5|3967.5|3966.5|3966|3965.5|2980
1622815490000|2021-06-04 14:04:50|3967|3965|3967.5|3966|3967.5|3966.5|3966.5|3965|991
1622815500000|2021-06-04 14:05:00|3967|3966.5|3969|3967.5|3969|3967.5|3967|3966.5|21
1622815510000|2021-06-04 14:05:10|3968.5|3968|3969|3968|3969|3968|3968|3967.5|1028
1622815520000|2021-06-04 14:05:20|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|372
1622815530000|2021-06-04 14:05:30|3969.5|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|681
1622815540000|2021-06-04 14:05:40|3969|3968|3969|3967.5|3969.5|3968.5|3968.5|3967.5|390
1622815550000|2021-06-04 14:05:50|3969.5|3968|3969|3968.5|3970|3969|3969|3968|540
1622815560000|2021-06-04 14:06:00|3968.5|3968|3967.5|3966.5|3969|3968|3967.5|3966.5|869
1622815570000|2021-06-04 14:06:10|3967|3966|3966.5|3965.5|3967|3966|3966|3965|47
1622815580000|2021-06-04 14:06:20|3967|3966|3966.5|3965.5|3967|3966|3966.5|3965|150
1622815590000|2021-06-04 14:06:30|||||||||50
1622815600000|2021-06-04 14:06:40|||||||||225
1622815610000|2021-06-04 14:06:50|3967|3966|3967|3966|3967|3966|3967|3966|454
1622815620000|2021-06-04 14:07:00|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|0
1622815630000|2021-06-04 14:07:10|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|517
1622815640000|2021-06-04 14:07:20|3966|3965|3966|3964.5|3966|3965|3966|3964.5|613
1622815650000|2021-06-04 14:07:30|3966.5|3965|3967|3966|3967|3966|3966|3965|312
1622815660000|2021-06-04 14:07:40||3966.5||3966||3966.5||3966|248
1622815670000|2021-06-04 14:07:50|3967.5|3966.5|3966.5|3965.5|3967.5|3966.5|3966.5|3965.5|2368
1622815680000|2021-06-04 14:08:00|3967|3966|3967|3965.5|3967|3966|3967|3965.5|579
1622815690000|2021-06-04 14:08:10|3966.5|3966|3966.5|3965.5|3966.5|3966|3966|3965|661
1622815700000|2021-06-04 14:08:20|3966|3965|3965|3964|3966|3965.5|3963.5|3963|4901
1622815710000|2021-06-04 14:08:30|3965.5|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|1458
1622815720000|2021-06-04 14:08:40|3964.5|3964|3964.5|3963|3964.5|3964|3964.5|3963|2310
1622815730000|2021-06-04 14:08:50|3964|3962.5|3964|3963.5|3964|3963.5|3963.5|3962.5|121
1622815740000|2021-06-04 14:09:00|3964.5|3964|3965.5|3964|3966|3964.5|3964.5|3964|1160
1622815750000|2021-06-04 14:09:10|3965|3963.5|3966|3965|3966|3965|3965|3963.5|1610
1622815760000|2021-06-04 14:09:20|||||||||104
1622815770000|2021-06-04 14:09:30|3966.5|3965.5|3967|3966|3967.5|3966.5|3966|3965.5|2634
1622815780000|2021-06-04 14:09:40|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967.5|3966.5|128
1622815790000|2021-06-04 14:09:50|3967|3966|3966.5|3965.5|3967.5|3966|3966.5|3965|1371
1622815800000|2021-06-04 14:10:00|3965|3965|3964|3963|3966.5|3965|3964|3963|3324
1622815810000|2021-06-04 14:10:10|3964.5|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|221
1622815820000|2021-06-04 14:10:20|||||||||20
1622815830000|2021-06-04 14:10:30|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963|867
1622815850000|2021-06-04 14:10:50|3964|3964|3964|3963|3964|3964|3964|3963|1299
1622815860000|2021-06-04 14:11:00|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|460
1622815870000|2021-06-04 14:11:10|3965|3964|3967|3965.5|3967|3966|3965|3964|990
1622815880000|2021-06-04 14:11:20|3966.5|3965|3966|3965|3966.5|3965.5|3966|3965|150
1622815890000|2021-06-04 14:11:30|3965.5|3964.5|3965|3963.5|3965.5|3964.5|3964.5|3963.5|351
1622815900000|2021-06-04 14:11:40|3964.5||3964.5||3964.5||3964.5||0
1622815910000|2021-06-04 14:11:50|3965|3964|3965.5|3964.5|3965.5|3964.5|3964.5|3964|1228
1622815920000|2021-06-04 14:12:00|3966|3965|3966|3965|3966.5|3965.5|3965.5|3964.5|2035
1622815930000|2021-06-04 14:12:10|3965.5|3965.5|3966.5|3965.5|3966.5|3966|3965.5|3965.5|1704
1622815940000|2021-06-04 14:12:20|3966|3965|3966|3965|3966.5|3965|3966|3965|0
1622815950000|2021-06-04 14:12:30|3966.5|3965.5|3966.5|3966|3966.5|3966|3966.5|3965|2508
1622815960000|2021-06-04 14:12:40|3966|3965.5|3966.5|3965.5|3966.5|3966|3966|3965|441
1622815970000|2021-06-04 14:12:50|3967|3966|3967|3966|3967|3966|3967|3966|52
1622815980000|2021-06-04 14:13:00|3967.5|3966.5|3965.5|3964.5|3967.5|3966.5|3965.5|3964.5|2118
1622815990000|2021-06-04 14:13:10|3966|3965|3966|3965.5|3966.5|3965.5|3965.5|3965|1005
1622816000000|2021-06-04 14:13:20|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964|372
1622816010000|2021-06-04 14:13:30|3966|3965|3967|3965.5|3967|3966|3966|3965|358
1622816020000|2021-06-04 14:13:40|3966.5|3965|3965|3964.5|3966.5|3965|3964.5|3964|521
1622816030000|2021-06-04 14:13:50|3965.5|3964|3965.5|3964|3965.5|3964.5|3965.5|3964|257
1622816040000|2021-06-04 14:14:00|3965|3963.5|3962.5|3962|3965|3963.5|3962.5|3962|1502
1622816050000|2021-06-04 14:14:10|3963|3961.5|3962.5|3961|3963|3962|3962|3961|804
1622816060000|2021-06-04 14:14:20|3962|3961.5|3961.5|3960.5|3962|3961.5|3960.5|3960|1913
1622816070000|2021-06-04 14:14:30|3962|3961|3961.5|3960.5|3962.5|3961|3961|3960.5|729
1622816080000|2021-06-04 14:14:40|3961|3961|3962|3961|3962|3961|3961|3961|415
1622816090000|2021-06-04 14:14:50|3961.5|3960.5|3960|3959|3961.5|3960.5|3960|3959|4522
1622816100000|2021-06-04 14:15:00|3959.5|3959.5|3960.5|3959.5|3960.5|3959.5|3958.5|3957|2974
1622816110000|2021-06-04 14:15:10|3960|3959|3959|3958|3960|3959.5|3958.5|3957.5|283
1622816120000|2021-06-04 14:15:20|3958.5|3957.5|3958.5|3957|3959|3958|3958|3957|606
1622816130000|2021-06-04 14:15:30|3958|3956.5|3957|3956|3958|3956.5|3956.5|3956|1412
1622816140000|2021-06-04 14:15:40|3957.5|3956.5|3958.5|3957.5|3958.5|3957.5|3957.5|3956.5|712
1622816150000|2021-06-04 14:15:50|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|0
1622816160000|2021-06-04 14:16:00|3959|3958|3959|3958.5|3959.5|3958.5|3959|3958|172
1622816170000|2021-06-04 14:16:10|3959.5|3958|3958|3957|3959.5|3958|3958|3957|1120
1622816180000|2021-06-04 14:16:20|3958.5|3957.5|3959|3958|3959|3958|3958|3957|812
1622816190000|2021-06-04 14:16:30|3958.5|3957.5|3959|3957.5|3959|3958|3958.5|3957.5|322
1622816200000|2021-06-04 14:16:40|3959.5|3958|3959.5|3958.5|3959.5|3958.5|3959|3958|1346
1622816210000|2021-06-04 14:16:50|3960|3959|3961.5|3960|3961.5|3960|3960|3959|628
1622816220000|2021-06-04 14:17:00|3961|3960.5|3962.5|3961.5|3963|3961.5|3961|3960|1462
1622816230000|2021-06-04 14:17:10|3962|3961|3961.5|3960|3962|3961|3961|3960|1424
1622816240000|2021-06-04 14:17:20|3961|3960.5|3961|3960|3961.5|3960.5|3961|3960|370
1622816250000|2021-06-04 14:17:30|3960.5||3960.5||3960.5||3960.5||0
1622816260000|2021-06-04 14:17:40|3961|3960.5|3961.5|3960.5|3961.5|3960.5|3961|3960.5|541
1622816270000|2021-06-04 14:17:50|3962|3961|3962|3961|3962|3961|3961.5|3961|772
1622816280000|2021-06-04 14:18:00|3961.5|3960.5|3961.5|3961|3962|3961|3961.5|3960.5|1174
1622816290000|2021-06-04 14:18:10|3962|3961.5|3963|3961.5|3963.5|3961.5|3961.5|3961.5|680
1622816300000|2021-06-04 14:18:20|3963.5|3962|3962.5|3961.5|3963.5|3962.5|3962.5|3961.5|1562
1622816310000|2021-06-04 14:18:30|3963|3962|3963|3962|3963|3962|3963|3962|200
1622816320000|2021-06-04 14:18:40|3962.5||3963||3963||3962.5||320
1622816330000|2021-06-04 14:18:50|3962.5||3963||3963||3962.5||953
1622816340000|2021-06-04 14:19:00|3962.5|3961.5|3962|3961|3963|3961.5|3961.5|3961|1010
1622816350000|2021-06-04 14:19:10|3962.5|3961.5|3964|3963|3964|3963|3962|3961.5|1568
1622816370000|2021-06-04 14:19:30|||||||||500
1622816380000|2021-06-04 14:19:40||3963.5||3963.5||3963.5||3963.5|0
1622816390000|2021-06-04 14:19:50|3964.5|3964|3965|3964|3965|3964|3964|3964|886
1622816400000|2021-06-04 14:20:00|3964.5|3963.5|3963.5|3962.5|3965|3963.5|3963.5|3962.5|3635
1622816410000|2021-06-04 14:20:10|3963|3962|3963|3962|3963|3962|3963|3962|0
1622816420000|2021-06-04 14:20:20|3963.5|3962.5|3964|3963.5|3964.5|3963.5|3963.5|3962.5|935
1622816430000|2021-06-04 14:20:30|3964.5|3963|3964.5|3963.5|3964.5|3963.5|3964|3963|28
1622816440000|2021-06-04 14:20:40|3964||3964.5||3964.5||3964||366
1622816450000|2021-06-04 14:20:50|3965|3964|3964.5|3964|3965|3964|3964.5|3964|0
1622816460000|2021-06-04 14:21:00|3965|3964.5|3965.5|3964.5|3966|3964.5|3965|3964.5|1854
1622816470000|2021-06-04 14:21:10|3966|3965|3966.5|3966|3967|3966|3965.5|3965|513
1622816480000|2021-06-04 14:21:20|3966|3965.5|3965.5|3964|3966.5|3965.5|3965.5|3964|469
1622816490000|2021-06-04 14:21:30|3965|3963.5|3964|3963.5|3965|3963.5|3964|3963.5|0
1622816500000|2021-06-04 14:21:40|3964.5|3964|3963.5|3963|3965|3964|3963.5|3963|3959
1622816510000|2021-06-04 14:21:50|3963|3962.5|3963|3962|3963|3962.5|3963|3962|231
1622816520000|2021-06-04 14:22:00|3963.5|3962.5|3963|3962|3963.5|3962.5|3962.5|3962|1479
1622816530000|2021-06-04 14:22:10|3962.5|3961.5|3962.5|3961.5|3963|3961.5|3962.5|3961.5|283
1622816540000|2021-06-04 14:22:20|3962|3961|3959.5|3959|3962|3961|3959.5|3959|119
1622816550000|2021-06-04 14:22:30|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|400
1622816570000|2021-06-04 14:22:50|3961|3960|3961.5|3961|3962|3961|3960.5|3960|939
1622816580000|2021-06-04 14:23:00|3962|3961.5|3962.5|3961.5|3963|3962|3962|3961|323
1622816590000|2021-06-04 14:23:10|3963||3962.5||3963||3962.5||0
1622816600000|2021-06-04 14:23:20|3963|3962|3963|3962|3963|3962|3963|3962|399
1622816610000|2021-06-04 14:23:30|3962.5|3961.5|3961.5|3960.5|3962.5|3962|3961.5|3960.5|519
1622816620000|2021-06-04 14:23:40|3962|3961|3963|3961.5|3963|3961.5|3961.5|3961|520
1622816630000|2021-06-04 14:23:50|3962.5|3961|3961.5|3960.5|3962.5|3962|3961.5|3960.5|1373
1622816640000|2021-06-04 14:24:00|3962|3961|3961.5|3960.5|3962|3961|3961.5|3960.5|120
1622816650000|2021-06-04 14:24:10|3962|3961|3964|3963|3964|3963|3962|3961|644
1622816660000|2021-06-04 14:24:20||3963.5||3963||3963.5||3963|0
1622816670000|2021-06-04 14:24:30|3964.5|3963.5|3964.5|3963.5|3965|3964|3964|3963.5|908
1622816680000|2021-06-04 14:24:40|3964|3963|3964|3963|3964.5|3963|3963.5|3963|1040
1622816690000|2021-06-04 14:24:50|3963.5|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|791
1622816700000|2021-06-04 14:25:00||3962.5||3962.5||3962.5||3962|387
1622816710000|2021-06-04 14:25:10|3963|3963|3964|3963|3964|3963|3963|3963|1125
1622816720000|2021-06-04 14:25:20|3964.5|3963.5|3965|3964|3965|3964|3964|3963|2042
1622816730000|2021-06-04 14:25:30|3964.5|3963.5|3964.5|3964|3965|3964|3964.5|3963.5|30
1622816740000|2021-06-04 14:25:40|3965|3964.5|3965|3964.5|3965.5|3964.5|3964.5|3964.5|1504
1622816750000|2021-06-04 14:25:50|3965.5|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|645
1622816760000|2021-06-04 14:26:00|3965|3965|3965|3963.5|3965.5|3965|3965|3963.5|566
1622816770000|2021-06-04 14:26:10|3964.5|3963|3964|3962|3964.5|3963|3964|3962|168
1622816780000|2021-06-04 14:26:20|3963.5|3962.5|3963|3961.5|3963.5|3962.5|3962|3960.5|1011
1622816790000|2021-06-04 14:26:30|3962.5||3962.5||3962.5||3962||356
1622816800000|2021-06-04 14:26:40|3963|3962|3963|3962|3963|3962|3963|3962|870
1622816810000|2021-06-04 14:26:50|3963.5|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|129
1622816820000|2021-06-04 14:27:00|3963|3962.5|3964|3963.5|3964|3963.5|3963|3962.5|1446
1622816830000|2021-06-04 14:27:10|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|1676
1622816840000|2021-06-04 14:27:20|3964.5|3964|3965|3964.5|3965.5|3964.5|3964.5|3964|803
1622816850000|2021-06-04 14:27:30|3965.5|3964|3965.5|3964.5|3966|3965|3965|3964|1113
1622816860000|2021-06-04 14:27:40||3965||3964.5||3965||3964.5|236
1622816870000|2021-06-04 14:27:50|3966|3965|3966|3965|3966|3965|3965.5|3965|321
1622816880000|2021-06-04 14:28:00|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|2787
1622816890000|2021-06-04 14:28:10|3965.5|3964.5|3965.5|3965|3966|3965|3965.5|3964.5|448
1622816900000|2021-06-04 14:28:20|3966|3965.5|3966.5|3966|3967|3966|3966|3965.5|1220
1622816910000|2021-06-04 14:28:30|3967.5||3966.5||3967.5||3966.5||854
1622816920000|2021-06-04 14:28:40|3967|3965.5|3966|3965|3967|3965.5|3965.5|3965|541
1622816930000|2021-06-04 14:28:50|3965.5||3965.5||3965.5||3965.5||1398
1622816940000|2021-06-04 14:29:00|3966||3966||3966||3965.5||662
1622816950000|2021-06-04 14:29:10|3965.5|3965.5|3966|3965.5|3966.5|3965.5|3965.5|3965.5|354
1622816960000|2021-06-04 14:29:20|3966.5|3966|3966.5|3965.5|3967|3966|3966|3965.5|506
1622816980000|2021-06-04 14:29:40|3967|3966|3966.5|3965.5|3967|3966|3965.5|3964.5|2411
1622816990000|2021-06-04 14:29:50|3967|3966|3967.5|3967|3967.5|3967|3966.5|3966|848
1622817000000|2021-06-04 14:30:00|3968|3967.5|3968.5|3968|3968.5|3968|3967.5|3967.5|1246
1622817010000|2021-06-04 14:30:10|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|403
1622817020000|2021-06-04 14:30:20|3968||3968.5||3968.5||3968||154
1622817030000|2021-06-04 14:30:30|3969|3968|3969|3968|3969.5|3968.5|3968.5|3968|1058
1622817040000|2021-06-04 14:30:40|3969.5|3968.5|3968|3967|3970|3968.5|3968|3967|1804
1622817050000|2021-06-04 14:30:50|3967.5|3966.5|3966.5|3966|3967.5|3966.5|3966.5|3966|464
1622817060000|2021-06-04 14:31:00|3967.5|3966.5|3966|3965|3967.5|3966.5|3966|3965|1833
1622817070000|2021-06-04 14:31:10|3965.5|3964.5|3966|3964.5|3966|3965|3965.5|3964|917
1622817080000|2021-06-04 14:31:20|3966.5|3965|3966|3965|3967|3965.5|3966|3965|316
1622817090000|2021-06-04 14:31:30|3966.5|3965.5|3967|3966.5|3967.5|3966.5|3966|3965|751
1622817100000|2021-06-04 14:31:40|3967.5||3967.5||3967.5||3967.5||207
1622817110000|2021-06-04 14:31:50|3967||3967.5||3967.5||3967||303
1622817130000|2021-06-04 14:32:10|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|1650
1622817140000|2021-06-04 14:32:20|3968|3967|3968|3967.5|3968.5|3967.5|3967.5|3967|1976
1622817150000|2021-06-04 14:32:30|3968.5|3967|3968|3967|3968.5|3967|3968|3967|539
1622817160000|2021-06-04 14:32:40|3968.5|3967.5|3968|3967|3968.5|3967.5|3968|3967|285
1622817170000|2021-06-04 14:32:50|3968.5||3968.5||3968.5||3968.5||0
1622817180000|2021-06-04 14:33:00|3969|3967.5|3969|3968|3969|3968|3969|3967.5|348
1622817190000|2021-06-04 14:33:10|3970|3968.5|3970|3969|3970|3969|3969.5|3968.5|806
1622817200000|2021-06-04 14:33:20|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|1030
1622817210000|2021-06-04 14:33:30|3969.5|3969.5|3970|3969.5|3970|3969.5|3969.5|3969.5|0
1622817220000|2021-06-04 14:33:40|3970.5||3970.5||3970.5||3970||369
1622817230000|2021-06-04 14:33:50|3970||3970.5||3970.5||3970||380
1622817240000|2021-06-04 14:34:00|3971|3970|3970.5|3969.5|3971|3970|3970|3969.5|634
1622817250000|2021-06-04 14:34:10||3970||3970||3970||3970|0
1622817260000|2021-06-04 14:34:20|3970|3969.5|3969|3968|3970.5|3969.5|3969|3968|1774
1622817270000|2021-06-04 14:34:30|3968.5|3967.5|3968.5|3967.5|3969|3967.5|3968|3967|55
1622817280000|2021-06-04 14:34:40||3968||3968||3968||3968|0
1622817290000|2021-06-04 14:34:50|3969|3968.5|3969.5|3969|3970|3969|3969|3968.5|562
1622817310000|2021-06-04 14:35:10|3969|3968.5|3969.5|3968.5|3970|3968.5|3969|3968.5|763
1622817320000|2021-06-04 14:35:20|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|461
1622817330000|2021-06-04 14:35:30|3969|3968|3969.5|3969|3969.5|3969|3969|3968|1535
1622817340000|2021-06-04 14:35:40||3968.5||3968.5||3969||3968.5|171
1622817350000|2021-06-04 14:35:50|3969|3968|3969|3968|3969|3968|3969|3968|604
1622817360000|2021-06-04 14:36:00|3968.5|3968.5|3968.5|3967.5|3968.5|3968.5|3968.5|3967.5|233
1622817370000|2021-06-04 14:36:10|3968|3967|3967.5|3967|3969|3967.5|3967.5|3966.5|2705
1622817380000|2021-06-04 14:36:20|3968|3967.5|3969|3968.5|3969.5|3968.5|3967.5|3967|1299
1622817390000|2021-06-04 14:36:30|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|669
1622817410000|2021-06-04 14:36:50|3969|3968|3969|3967.5|3969|3968|3968.5|3967.5|342
1622817420000|2021-06-04 14:37:00|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|0
1622817430000|2021-06-04 14:37:10|3969|3968.5|3969|3968.5|3970|3968.5|3969|3968.5|1008
1622817440000|2021-06-04 14:37:20|3969.5||3969.5||3970||3969.5||125
1622817450000|2021-06-04 14:37:30|3969|3968|3968.5|3968|3969.5|3968|3968.5|3967.5|1078
1622817460000|2021-06-04 14:37:40|3968|3967.5|3968.5|3967.5|3969|3967.5|3968|3967.5|645
1622817470000|2021-06-04 14:37:50|3968|3967|3967|3966.5|3968|3967|3966.5|3965.5|1419
1622817480000|2021-06-04 14:38:00|3967.5||3967.5||3968||3967||74
1622817490000|2021-06-04 14:38:10|3967||3967.5||3967.5||3967||133
1622817500000|2021-06-04 14:38:20|3968|3967|3968|3967|3968|3967|3968|3967|339
1622817510000|2021-06-04 14:38:30|3968.5|3967.5|3968|3967|3968.5|3967.5|3968|3967|479
1622817520000|2021-06-04 14:38:40|3967.5|3966.5|3968.5|3967.5|3968.5|3967.5|3967.5|3966.5|1190
1622817530000|2021-06-04 14:38:50|3968|3967|3968|3967|3968.5|3967|3968|3967|241
1622817540000|2021-06-04 14:39:00||3966.5||3967||3967||3966.5|0
1622817550000|2021-06-04 14:39:10|3968.5|3967.5|3969|3968|3969.5|3968.5|3968|3967|5181
1622817560000|2021-06-04 14:39:20|3968.5|3967.5|3967.5|3966.5|3968.5|3967.5|3967|3966|1111
1622817570000|2021-06-04 14:39:30||3967||3967||3967||3967|12
1622817580000|2021-06-04 14:39:40||3966.5||3966.5||3966.5||3966.5|747
1622817590000|2021-06-04 14:39:50|3968|3967|3967.5|3967|3968|3967.5|3967.5|3967|2034
1622817600000|2021-06-04 14:40:00|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|85
1622817610000|2021-06-04 14:40:10|3967.5|3967.5|3968|3967|3968|3967.5|3967.5|3967|731
1622817620000|2021-06-04 14:40:20|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|0
1622817630000|2021-06-04 14:40:30|3967.5|3966.5|3967|3966.5|3968|3966.5|3967|3966.5|1017
1622817640000|2021-06-04 14:40:40|3967.5|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|323
1622817650000|2021-06-04 14:40:50|3968|3967|3968|3967|3968|3967|3967.5|3966.5|652
1622817660000|2021-06-04 14:41:00|3967.5|3966.5|3967|3965.5|3967.5|3966.5|3966.5|3965.5|1252
1622817670000|2021-06-04 14:41:10|3966.5|3966|3967|3966|3967|3966|3966.5|3965.5|384
1622817680000|2021-06-04 14:41:20|3967.5|3966.5|3965.5|3964.5|3968|3966.5|3965.5|3964.5|3739
1622817690000|2021-06-04 14:41:30|3965|3964|3965|3964.5|3965.5|3964.5|3965|3964|3188
1622817700000|2021-06-04 14:41:40|3965.5|3964|3964.5|3963.5|3965.5|3964|3964|3963.5|1104
1622817710000|2021-06-04 14:41:50|3964||3964||3964.5||3964||150
1622817720000|2021-06-04 14:42:00|3963.5|3963|3962.5|3961.5|3963.5|3963|3962.5|3961.5|2146
1622817730000|2021-06-04 14:42:10|3962|3961|3962|3961|3962|3961|3961.5|3960.5|603
1622817740000|2021-06-04 14:42:20|3961.5|3960.5|3961|3960|3961.5|3960.5|3960.5|3960|2118
1622817750000|2021-06-04 14:42:30|3961.5|3960.5|3961.5|3960.5|3962|3960.5|3961.5|3960.5|811
1622817760000|2021-06-04 14:42:40|3961|3960|3961|3960|3961|3960|3961|3960|0
1622817770000|2021-06-04 14:42:50|3961.5|3960.5|3961|3960|3961.5|3960.5|3961|3960|685
1622817780000|2021-06-04 14:43:00|3961.5|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|774
1622817790000|2021-06-04 14:43:10|||||||||423
1622817800000|2021-06-04 14:43:20|3963|3962|3963|3961.5|3963|3962|3963|3961.5|510
1622817810000|2021-06-04 14:43:30|3962.5|3962|3963.5|3962.5|3963.5|3962.5|3962.5|3962|449
1622817820000|2021-06-04 14:43:40|3963||3963||3963||3963||0
1622817830000|2021-06-04 14:43:50|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3962.5|433
1622817840000|2021-06-04 14:44:00|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|309
1622817850000|2021-06-04 14:44:10|3964|3963|3965|3963.5|3965|3963.5|3964|3963|1050
1622817860000|2021-06-04 14:44:20|||||||||50
1622817880000|2021-06-04 14:44:40|3964.5|3963|3964.5|3963|3964.5|3963|3964|3963|1573
1622817890000|2021-06-04 14:44:50||3963.5||3963.5||3964||3963.5|150
1622817900000|2021-06-04 14:45:00|3964|3963|3962.5|3961.5|3964|3963.5|3961.5|3961|2461
1622817910000|2021-06-04 14:45:10|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3960.5|341
1622817920000|2021-06-04 14:45:20|3962|3962|3962|3961|3963|3962|3961.5|3961|4391
1622817930000|2021-06-04 14:45:30|3961.5|3960.5|3961.5|3960.5|3961.5|3961|3961|3960.5|1381
1622817940000|2021-06-04 14:45:40|||||||||120
1622817950000|2021-06-04 14:45:50|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|246
1622817960000|2021-06-04 14:46:00|3962|3961|3962.5|3961|3962.5|3961|3961.5|3961|215
1622817970000|2021-06-04 14:46:10|||||||||11
1622817980000|2021-06-04 14:46:20|3963|3961.5|3962.5|3961|3963|3962|3961.5|3961|4080
1622817990000|2021-06-04 14:46:30|3963|3961.5|3962.5|3961.5|3963|3962|3962.5|3961|919
1622818010000|2021-06-04 14:46:50|3963|3962|3963|3962|3963|3962|3963|3962|419
1622818020000|2021-06-04 14:47:00|3963.5|3963|3963|3962|3964|3963|3962.5|3961.5|1317
1622818030000|2021-06-04 14:47:10|3963.5|3962.5|3963.5|3962|3963.5|3963|3962.5|3962|1059
1622818040000|2021-06-04 14:47:20||3962.5||3963||3963||3962|0
1622818050000|2021-06-04 14:47:30|3963|3962.5|3964|3963|3964|3963.5|3963|3962.5|479
1622818060000|2021-06-04 14:47:40|3964.5|3963.5|3965.5|3964.5|3965.5|3965|3964.5|3963.5|952
1622818070000|2021-06-04 14:47:50|3965|3964|3965.5|3964|3965.5|3964|3965|3964|456
1622818080000|2021-06-04 14:48:00|3966|3964.5|3968.5|3967.5|3969|3967.5|3966|3964.5|1788
1622818090000|2021-06-04 14:48:10|3968|3967|3965.5|3964|3968|3967|3965|3963.5|3901
1622818100000|2021-06-04 14:48:20|3965|3964.5|3965|3964|3965|3965|3965|3964|410
1622818110000|2021-06-04 14:48:30|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965|3964|249
1622818120000|2021-06-04 14:48:40||3965||3965||3965||3965|0
1622818130000|2021-06-04 14:48:50|3966|3965.5|3967.5|3966|3967.5|3966|3966|3965|1613
1622818140000|2021-06-04 14:49:00|3967|3965.5|3966.5|3966|3967.5|3966|3966.5|3965.5|259
1622818150000|2021-06-04 14:49:10|3967|3965.5|3967|3965.5|3967|3965.5|3966.5|3965.5|918
1622818160000|2021-06-04 14:49:20|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|50
1622818180000|2021-06-04 14:49:40|3967|3966.5|3967|3966|3967.5|3966.5|3967|3966|318
1622818190000|2021-06-04 14:49:50|3967.5|3966.5|3967.5|3966.5|3968|3967|3967|3966.5|1196
1622818210000|2021-06-04 14:50:10|3968|3967|3968|3966.5|3968|3967|3967|3966|1288
1622818220000|2021-06-04 14:50:20||3967||3967.5||3967.5||3967|0
1622818230000|2021-06-04 14:50:30|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968.5|3967|466
1622818240000|2021-06-04 14:50:40|3969|3968|3967|3966|3969|3968|3966.5|3966|2762
1622818250000|2021-06-04 14:50:50|3966.5|3965.5|3966|3965.5|3967|3965.5|3966|3965.5|461
1622818260000|2021-06-04 14:51:00|3966.5|3965|3966|3965|3966.5|3965|3966|3965|86
1622818270000|2021-06-04 14:51:10|3966.5|3965.5|3965|3964|3966.5|3965.5|3965|3964|363
1622818280000|2021-06-04 14:51:20|3965.5||3965||3965.5||3965||67
1622818290000|2021-06-04 14:51:30|3965.5|3964.5|3966|3965|3966|3965|3965.5|3964.5|1026
1622818300000|2021-06-04 14:51:40|||||||||250
1622818310000|2021-06-04 14:51:50|3966.5|3965.5|3966|3965|3966.5|3965.5|3966|3965|493
1622818330000|2021-06-04 14:52:10|3966.5|3965.5|3966.5|3965|3966.5|3965.5|3966.5|3965|374
1622818340000|2021-06-04 14:52:20|3966|3964.5|3966|3965|3966.5|3965|3965.5|3964|885
1622818350000|2021-06-04 14:52:30|3965.5|3964.5|3966|3964.5|3966|3964.5|3965.5|3964.5|797
1622818360000|2021-06-04 14:52:40|3965.5||3965.5||3966||3965.5||160
1622818370000|2021-06-04 14:52:50|3965|3964|3964|3963|3965|3964|3964|3962.5|2334
1622818380000|2021-06-04 14:53:00|3964.5||3964||3964.5||3964||62
1622818390000|2021-06-04 14:53:10|3964.5|3962.5|3964|3963|3964.5|3963.5|3963.5|3962.5|1382
1622818400000|2021-06-04 14:53:20|3963.5|3962.5|3964|3962.5|3964|3962.5|3963.5|3962.5|514
1622818410000|2021-06-04 14:53:30||3963||3963||3963||3963|401
1622818420000|2021-06-04 14:53:40|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|2867
1622818430000|2021-06-04 14:53:50|3963.5|3962.5|3964.5|3963.5|3964.5|3963.5|3963.5|3962.5|953
1622818440000|2021-06-04 14:54:00|3965|3964|3964.5|3963.5|3965.5|3964.5|3964|3963.5|1156
1622818450000|2021-06-04 14:54:10|3964|3964|3964|3963.5|3964|3964|3964|3963.5|1265
1622818460000|2021-06-04 14:54:20|3964.5|3963|3964|3963|3964.5|3963|3964|3963|707
1622818470000|2021-06-04 14:54:30|3964.5|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|454
1622818480000|2021-06-04 14:54:40|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|300
1622818490000|2021-06-04 14:54:50|3964|3963|3964.5|3963|3964.5|3963.5|3964|3963|901
1622818500000|2021-06-04 14:55:00|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|433
1622818510000|2021-06-04 14:55:10|3964|3963|3964.5|3963.5|3964.5|3963.5|3964|3963|178
1622818520000|2021-06-04 14:55:20|3964|3963|3964|3963|3964|3963|3963.5|3963|611
1622818530000|2021-06-04 14:55:30|3964.5|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|309
1622818550000|2021-06-04 14:55:50|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|786
1622818560000|2021-06-04 14:56:00|3964|3963|3963|3962.5|3964|3963|3963|3962|2030
1622818570000|2021-06-04 14:56:10|3963.5|3962|3963|3962|3963.5|3962|3963|3962|0
1622818580000|2021-06-04 14:56:20|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|311
1622818590000|2021-06-04 14:56:30|||||||||2
1622818600000|2021-06-04 14:56:40|3964|3963|3965|3963.5|3965|3963.5|3963.5|3963|382
1622818610000|2021-06-04 14:56:50|3964.5|3964|3966.5|3965.5|3967|3965.5|3964|3963.5|6704
1622818620000|2021-06-04 14:57:00|3966|3965|3965.5|3964|3966.5|3965.5|3964.5|3963.5|3501
1622818630000|2021-06-04 14:57:10|3965|3964.5|3965|3964|3965.5|3964.5|3965|3964|226
1622818640000|2021-06-04 14:57:20|3965.5|3964.5|3965|3964|3966|3965|3965|3963.5|899
1622818650000|2021-06-04 14:57:30|3965.5|3964.5|3965.5|3964|3965.5|3965|3965|3964|1561
1622818660000|2021-06-04 14:57:40|3965|3964.5|3965|3964|3965.5|3964.5|3964.5|3964|210
1622818670000|2021-06-04 14:57:50|3965.5|3964.5|3966|3964.5|3966|3964.5|3965.5|3964|386
1622818680000|2021-06-04 14:58:00|3966.5|3965|3965|3964.5|3966.5|3966|3965|3964|2794
1622818700000|2021-06-04 14:58:20|3966||3965.5||3966||3965.5||564
1622818710000|2021-06-04 14:58:30|3965||3965.5||3965.5||3965||238
1622818720000|2021-06-04 14:58:40|3966|3965|3965.5|3965|3966.5|3965|3965.5|3965|282
1622818730000|2021-06-04 14:58:50|3965|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|1336
1622818740000|2021-06-04 14:59:00|3964.5|3964|3965|3963|3965|3964|3964|3963|886
1622818750000|2021-06-04 14:59:10|3964.5|3963.5|3963.5|3962|3965|3964.5|3963.5|3961.5|804
1622818760000|2021-06-04 14:59:20|3963|3962.5|3964|3963|3964|3963|3963|3962.5|757
1622818770000|2021-06-04 14:59:30|||||||||245
1622818780000|2021-06-04 14:59:40|3963.5|3963.5|3964.5|3963.5|3964.5|3963.5|3963.5|3963.5|128
1622818790000|2021-06-04 14:59:50|3964|3963|3963.5|3963|3964|3963|3963.5|3963|232
1622818800000|2021-06-04 15:00:00|3964|3963.5|3963.5|3962.5|3964.5|3963.5|3963.5|3962|2938
1622818810000|2021-06-04 15:00:10|3964|3963|3964.5|3964|3965|3964.5|3963.5|3963|1810
1622818820000|2021-06-04 15:00:20|3965|3963.5|3965|3963.5|3965|3964|3965|3963.5|574
1622818830000|2021-06-04 15:00:30|3965.5|3964|3966|3965.5|3966|3965.5|3965.5|3964|577
1622818850000|2021-06-04 15:00:50|3966.5|3966|3967|3966|3967|3966|3966.5|3966|205
1622818860000|2021-06-04 15:01:00|3966.5|3965.5|3966.5|3966|3967|3966|3966|3965.5|342
1622818880000|2021-06-04 15:01:20|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3964.5|2427
1622818890000|2021-06-04 15:01:30||3964.5||3965||3965||3964.5|1149
1622818900000|2021-06-04 15:01:40||3964.5||3965||3965||3964.5|680
1622818910000|2021-06-04 15:01:50|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3964.5|2988
1622818920000|2021-06-04 15:02:00|3966|3964.5|3966.5|3965.5|3967|3966|3965.5|3964.5|6934
1622818930000|2021-06-04 15:02:10|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|824
1622818940000|2021-06-04 15:02:20|3966|3965|3965.5|3964.5|3966|3965|3965|3964.5|89
1622818950000|2021-06-04 15:02:30|3965||3965.5||3965.5||3965||1580
1622818960000|2021-06-04 15:02:40|3965|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|650
1622818980000|2021-06-04 15:03:00|3966|3965|3966|3965|3966|3965|3966|3965|431
1622819000000|2021-06-04 15:03:20|3966.5|3965.5|3966.5|3965.5|3967|3966.5|3966|3965.5|2591
1622819010000|2021-06-04 15:03:30|3967|3966|3966.5|3966|3967|3966|3966.5|3965.5|710
1622819030000|2021-06-04 15:03:50|3966|3965.5|3964|3963.5|3966|3966|3964|3963.5|5414
1622819040000|2021-06-04 15:04:00|3964.5||3964||3964.5||3964||48
1622819050000|2021-06-04 15:04:10|3964.5|3963|3965|3964.5|3965.5|3964.5|3964.5|3963|597
1622819060000|2021-06-04 15:04:20|3965.5||3965.5||3965.5||3965||147
1622819070000|2021-06-04 15:04:30|||||||||1
1622819090000|2021-06-04 15:04:50|3966|3965|3966|3965.5|3966.5|3965.5|3966|3965|511
1622819100000|2021-06-04 15:05:00|3966.5|3965|3965.5|3964.5|3966.5|3965|3965.5|3964|2606
1622819110000|2021-06-04 15:05:10|3965|3964|3965.5|3964|3965.5|3964.5|3964.5|3963.5|964
1622819120000|2021-06-04 15:05:20|3965|3963.5|3965|3963.5|3965.5|3964.5|3965|3963.5|100
1622819130000|2021-06-04 15:05:30|3964.5|3964|3965|3964|3965.5|3964.5|3964.5|3964|354
1622819140000|2021-06-04 15:05:40||3964.5||3964.5||3964.5||3964|322
1622819150000|2021-06-04 15:05:50|3964.5|3964|3965|3963.5|3965|3964|3964.5|3963.5|597
1622819160000|2021-06-04 15:06:00|3964.5|3963|3964.5|3964|3964.5|3964|3964.5|3963|0
1622819170000|2021-06-04 15:06:10|3965|3963.5|3965|3964.5|3965|3964.5|3965|3963.5|1155
1622819180000|2021-06-04 15:06:20|3965.5|3964|3965.5|3964.5|3966|3964.5|3965|3964|191
1622819190000|2021-06-04 15:06:30|3966|3965|3966|3965|3966|3965.5|3965.5|3965|979
1622819200000|2021-06-04 15:06:40|3965.5||3966||3966||3965.5||355
1622819210000|2021-06-04 15:06:50||3965.5||3965.5||3965.5||3965|245
1622819220000|2021-06-04 15:07:00|||||||||40
1622819230000|2021-06-04 15:07:10|3965.5|3965|3966|3965|3966|3965|3965.5|3965|554
1622819240000|2021-06-04 15:07:20|3965.5|3964|3965|3964|3965.5|3964.5|3964.5|3963.5|2371
1622819250000|2021-06-04 15:07:30|3964.5|3964.5|3966|3965|3966|3965|3964.5|3964.5|2624
1622819260000|2021-06-04 15:07:40|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|757
1622819270000|2021-06-04 15:07:50||3965||3965.5||3965.5||3965|141
1622819280000|2021-06-04 15:08:00|3966.5|3965|3966|3965|3966.5|3965.5|3966|3965|338
1622819290000|2021-06-04 15:08:10|3965.5|3965.5|3966|3965.5|3966|3965.5|3965.5|3965|904
1622819300000|2021-06-04 15:08:20|3966.5|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|982
1622819310000|2021-06-04 15:08:30|3966||3966||3966.5||3966||562
1622819320000|2021-06-04 15:08:40|3966.5|3965|3966|3965|3966.5|3965|3966|3965|835
1622819330000|2021-06-04 15:08:50|3965.5|3964.5|3964.5|3964|3965.5|3964.5|3964.5|3964|1242
1622819340000|2021-06-04 15:09:00|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3964.5|153
1622819350000|2021-06-04 15:09:10||3964||3964||3964||3964|149
1622819360000|2021-06-04 15:09:20|3964.5|3963.5|3964.5|3964|3964.5|3964|3964.5|3963.5|1108
1622819370000|2021-06-04 15:09:30|3965|3963.5|3965|3964.5|3965|3964.5|3965|3963.5|657
1622819380000|2021-06-04 15:09:40|3965.5|3965|3966|3964.5|3966|3965|3965|3964.5|3086
1622819390000|2021-06-04 15:09:50|3965.5|3964|3965|3964|3965.5|3964|3965|3964|757
1622819400000|2021-06-04 15:10:00|||||||||813
1622819410000|2021-06-04 15:10:10|3964.5|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|187
1622819420000|2021-06-04 15:10:20|3964|3963|3965|3964|3965|3964|3964|3963|2927
1622819430000|2021-06-04 15:10:30|3965.5|3964.5|3966|3965|3966|3965|3965|3964|3598
1622819440000|2021-06-04 15:10:40|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|572
1622819460000|2021-06-04 15:11:00|||||||||52
1622819470000|2021-06-04 15:11:10|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|774
1622819480000|2021-06-04 15:11:20|3967|3966|3967.5|3967|3967.5|3967|3967|3966|548
1622819490000|2021-06-04 15:11:30|3968|3967.5|3969|3968|3969|3968|3968|3967|559
1622819500000|2021-06-04 15:11:40|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|297
1622819510000|2021-06-04 15:11:50|3967.5|3967|3968|3967.5|3968.5|3967.5|3967.5|3967|994
1622819520000|2021-06-04 15:12:00|3968.5|3967|3968.5|3967.5|3969|3967.5|3968|3967|1419
1622819530000|2021-06-04 15:12:10|3968|3967|3966|3965|3968|3967|3965.5|3965|1550
1622819540000|2021-06-04 15:12:20|3965.5|3964.5|3966.5|3965.5|3966.5|3965.5|3965.5|3964.5|746
1622819550000|2021-06-04 15:12:30|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|314
1622819560000|2021-06-04 15:12:40|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|729
1622819570000|2021-06-04 15:12:50|3966|3965|3966|3965|3966|3965|3966|3965|53
1622819580000|2021-06-04 15:13:00|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966.5|3965|3051
1622819590000|2021-06-04 15:13:10|3967|3966|3967|3965.5|3967|3966|3966.5|3965.5|1011
1622819600000|2021-06-04 15:13:20|3966.5||3966.5||3966.5||3966||372
1622819610000|2021-06-04 15:13:30|3966|3965|3966|3964.5|3966.5|3965.5|3966|3964.5|537
1622819620000|2021-06-04 15:13:40|3966.5|3965|3966.5|3965.5|3967|3966|3966|3965|3762
1622819630000|2021-06-04 15:13:50|3966|3965|3966.5|3965|3967|3966|3965.5|3965|7056
1622819640000|2021-06-04 15:14:00|||||||||60
1622819650000|2021-06-04 15:14:10|3966||3965.5||3966||3965.5||0
1622819660000|2021-06-04 15:14:20|3966|3965.5|3966|3965|3966|3965.5|3966|3965|482
1622819670000|2021-06-04 15:14:30|3966.5|3965.5|3967|3966|3967.5|3966|3966|3965.5|1124
1622819680000|2021-06-04 15:14:40||3965.5||3966||3966||3965.5|0
1622819690000|2021-06-04 15:14:50|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|546
1622819700000|2021-06-04 15:15:00|3968|3967.5|3970|3968.5|3970|3968.5|3967.5|3967|1155
1622819710000|2021-06-04 15:15:10|3969.5|3968|3969.5|3968|3969.5|3968|3969.5|3968|25
1622819720000|2021-06-04 15:15:20|3969|3967.5|3969.5|3968|3969.5|3968|3969|3967.5|505
1622819730000|2021-06-04 15:15:30|3969|3967.5|3969|3967.5|3969|3967.5|3969|3967.5|142
1622819740000|2021-06-04 15:15:40|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|89
1622819750000|2021-06-04 15:15:50|3968|3967|3968|3966.5|3968|3967|3968|3966.5|199
1622819760000|2021-06-04 15:16:00|3968.5|3967|3968.5|3967|3968.5|3967|3968.5|3967|52
1622819770000|2021-06-04 15:16:10|3969|3967.5|3969|3967.5|3969.5|3968.5|3969|3967.5|223
1622819780000|2021-06-04 15:16:20|||||||||50
1622819790000|2021-06-04 15:16:30|3969.5||3969.5||3969.5||3969.5||0
1622819800000|2021-06-04 15:16:40|3972.5|3968|3969.5|3968|3972.5|3970|3969.5|3968|148
1622819810000|2021-06-04 15:16:50|3969||3969.5||3969.5||3969||0
1622819820000|2021-06-04 15:17:00|3970|3968.5|3970|3968.5|3970|3968.5|3970|3968.5|13
1622819830000|2021-06-04 15:17:10|3970.5|3969|3970.5|3969|3970.5|3969|3970.5|3969|12
1622819840000|2021-06-04 15:17:20|||||||||12
1622819850000|2021-06-04 15:17:30|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|184
1622819860000|2021-06-04 15:17:40|3970||3969.5||3970||3969.5||30
1622819870000|2021-06-04 15:17:50|3969|3968|3967|3965.5|3969|3968|3967|3965.5|155
1622819880000|2021-06-04 15:18:00||3965||3965||3965||3965|176
1622819900000|2021-06-04 15:18:20|||||||||12
1622819910000|2021-06-04 15:18:30|||||||||151
1622819920000|2021-06-04 15:18:40|3968.5|3967|3968|3966|3968.5|3967|3968|3966|338
1622819930000|2021-06-04 15:18:50|3968.5|3966.5|3968.5|3967|3968.5|3967|3968.5|3966.5|50
1622819940000|2021-06-04 15:19:00||3966.5||3966.5||3966.5||3966.5|0
1622819950000|2021-06-04 15:19:10|3969|3967|3969|3967.5|3969|3967.5|3969|3967|68
1622819960000|2021-06-04 15:19:20|3969.5|3968|3969|3967.5|3969.5|3968|3969|3967.5|182
1622819970000|2021-06-04 15:19:30||3968||3968||3968||3968|0
1622819980000|2021-06-04 15:19:40|3968.5|3967.5|3969|3967.5|3969|3967.5|3968.5|3967.5|0
1622819990000|2021-06-04 15:19:50|3967|3965.5|3966.5|3965|3967|3965.5|3966.5|3965|100
1622820000000|2021-06-04 15:20:00|3966.5|3965.5|3967.5|3966|3967.5|3966|3966|3965|877
1622820010000|2021-06-04 15:20:10|3968|3966.5|3968|3966.5|3968|3966.5|3967.5|3965.5|163
1622820020000|2021-06-04 15:20:20|3967.5|3966|3968|3966.5|3968|3966.5|3967.5|3966|135
1622820030000|2021-06-04 15:20:30|3967.5|3966|3966.5|3965|3968|3966|3966.5|3965|370
1622820040000|2021-06-04 15:20:40|3967.5|3966|3967.5|3966|3967.5|3966|3967.5|3966|89
1622820050000|2021-06-04 15:20:50|3967|3965.5|3967|3965.5|3967.5|3965.5|3967|3965.5|0
1622820060000|2021-06-04 15:21:00|3967.5|3966|3967.5|3966|3967.5|3966|3967.5|3966|80
1622820070000|2021-06-04 15:21:10|3968|3965.5|3968|3966.5|3968|3966.5|3968|3965.5|89
1622820080000|2021-06-04 15:21:20|3969|3967|3969|3967.5|3969|3967.5|3969|3966.5|111
1622820090000|2021-06-04 15:21:30|3968.5||3968.5||3968.5||3968.5||0
1622820100000|2021-06-04 15:21:40|3968|3966.5|3967|3965.5|3968|3966.5|3967|3965.5|145
1622820110000|2021-06-04 15:21:50|3966.5|3965|3966.5|3965|3966.5|3965|3966.5|3965|0
1622820120000|2021-06-04 15:22:00|3967|3965.5|3967|3966|3967.5|3966|3967|3965.5|150
1622820130000|2021-06-04 15:22:10|3968|3966.5|3968|3966.5|3968|3966.5|3968|3966.5|55
1622820160000|2021-06-04 15:22:40|3967|3966|3967|3966|3967|3966|3967|3966|58
1622820170000|2021-06-04 15:22:50|3967.5||3967.5||3967.5||3967.5||182
1622820180000|2021-06-04 15:23:00|3968|3966.5|3968|3966.5|3968|3966.5|3968|3966.5|46
1622820200000|2021-06-04 15:23:20|3967.5|3966|3968|3966.5|3968|3966.5|3967.5|3966|89
1622820210000|2021-06-04 15:23:30|3968.5|3967|3969.5|3967.5|3969.5|3967.5|3968.5|3967|235
1622820220000|2021-06-04 15:23:40|3969|3967|3968.5|3967|3969|3967|3968.5|3967|0
1622820230000|2021-06-04 15:23:50|3968|3966.5|3968|3966.5|3968|3966.5|3968|3966.5|135
1622820240000|2021-06-04 15:24:00||3967||3967||3967||3967|0
1622820250000|2021-06-04 15:24:10||3966.5||3966.5||3966.5||3966.5|0
1622820260000|2021-06-04 15:24:20|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968.5|3967|61
1622820270000|2021-06-04 15:24:30|3969||3969||3969||3969||2
1622820280000|2021-06-04 15:24:40||3967||3967||3967||3967|20
1622820290000|2021-06-04 15:24:50|||||||||132
1622820300000|2021-06-04 15:25:00|3968.5|3967.5|3968.5|3967|3968.5|3967.5|3968.5|3967|164
1622820310000|2021-06-04 15:25:10|3967.5|3966.5|3968.5|3967|3968.5|3967.5|3967.5|3966.5|296
1622820320000|2021-06-04 15:25:20|3969|3968|3968.5|3967.5|3969.5|3968|3968.5|3967.5|89
1622820330000|2021-06-04 15:25:30|3969||3969||3969||3969||0
1622820340000|2021-06-04 15:25:40|3969.5|3968|3969.5|3968|3969.5|3968|3969.5|3968|0
1622820350000|2021-06-04 15:25:50||3967.5||3967.5||3967.5||3967.5|0
1622820360000|2021-06-04 15:26:00|3969|3968|3969|3967.5|3969.5|3968|3968.5|3967.5|60
1622820370000|2021-06-04 15:26:10|3969.5||3969.5||3969.5||3969||0
1622820380000|2021-06-04 15:26:20|||||||||33
1622820390000|2021-06-04 15:26:30|3969|3966|3968|3966.5|3969|3966.5|3967.5|3966|82
1622820400000|2021-06-04 15:26:40||3966||3966||3966||3966|0
1622820410000|2021-06-04 15:26:50||3966.5||3966.5||3966.5||3966.5|173
1622820420000|2021-06-04 15:27:00||3967||3967||3967||3967|113
1622820430000|2021-06-04 15:27:10|3967|3965.5|3966.5|3965|3967|3965.5|3966.5|3965|104
1622820440000|2021-06-04 15:27:20|3967.5|3965.5|3967|3965.5|3967.5|3965.5|3967|3965.5|472
1622820450000|2021-06-04 15:27:30|3966.5|3965|3967|3965|3967|3965.5|3965.5|3964|444
1622820460000|2021-06-04 15:27:40|3966.5|3965.5|3966|3965|3966.5|3965.5|3965.5|3964.5|411
1622820470000|2021-06-04 15:27:50|3966.5||3966.5||3966.5||3966.5||382
1622820480000|2021-06-04 15:28:00|3967||3966.5||3967||3966.5||0
1622820490000|2021-06-04 15:28:10|3967|3965.5|3967|3965.5|3967|3965.5|3967|3965.5|0
1622820500000|2021-06-04 15:28:20|3966.5|3965|3966.5|3965|3966.5|3965|3966.5|3965|408
1622820510000|2021-06-04 15:28:30|3967|3965.5|3966.5|3965|3967|3965.5|3966.5|3965|0
1622820520000|2021-06-04 15:28:40|3967|3965.5|3967|3965|3967.5|3966|3967|3965|404
1622820530000|2021-06-04 15:28:50|3966.5|3965.5|3967.5|3966|3967.5|3966|3966.5|3965.5|431
1622820540000|2021-06-04 15:29:00||3965.5||3966||3966||3965.5|197
1622820550000|2021-06-04 15:29:10|3967|3965.5|3967.5|3966|3967.5|3966|3967|3965.5|905
1622820560000|2021-06-04 15:29:20|3968|3966.5|3968|3966.5|3968|3966.5|3968|3966.5|35
1622820570000|2021-06-04 15:29:30|3968.5|3967|3969|3967.5|3969|3967.5|3968.5|3967|467
1622820580000|2021-06-04 15:29:40|3969.5|3968|3969|3967.5|3969.5|3968|3969|3967.5|102
1622820590000|2021-06-04 15:29:50|3968.5|3967|3968.5|3966.5|3969|3967|3968|3966.5|909
1623049220000|2021-06-07 07:00:20|3964|3961.5|3956.5|3954|3964|3963.5|3955.5|3954|79356
1623049230000|2021-06-07 07:00:30|3955|3953.5|3951|3947|3955|3953.5|3950.5|3946.5|9731
1623049240000|2021-06-07 07:00:40|3950.5|3947.5|3949.5|3947|3951|3950|3949|3946.5|627
1623049250000|2021-06-07 07:00:50|3949|3946.5|3949.5|3947|3949.5|3947|3949|3946.5|0
1623049260000|2021-06-07 07:01:00|3950|3947.5|3952|3949.5|3952.5|3950|3950|3947.5|5383
1623049270000|2021-06-07 07:01:10|3952.5|3950|3953|3951|3953|3952|3952.5|3950|509
1623049280000|2021-06-07 07:01:20|3953.5|3951.5|3953.5|3951.5|3954|3952|3952.5|3950.5|1337
1623049290000|2021-06-07 07:01:30|3953|3951|3951.5|3950|3953|3952|3951.5|3949.5|1903
1623049300000|2021-06-07 07:01:40|3951|3949.5|3951|3949.5|3951|3950|3951|3949|104
1623049310000|2021-06-07 07:01:50|3951.5|3950|3953.5|3951|3953.5|3951|3951.5|3950|1579
1623049320000|2021-06-07 07:02:00|3954|3951.5|3949.5|3948|3954.5|3952|3949.5|3947.5|2589
1623049330000|2021-06-07 07:02:10|3949|3947.5|3948.5|3947|3950|3947.5|3947.5|3946.5|1576
1623049340000|2021-06-07 07:02:20|3948|3946|3945.5|3942.5|3948|3946|3945.5|3942.5|2483
1623049350000|2021-06-07 07:02:30|3945|3943|3943|3942|3945|3943|3943|3942|45
1623049360000|2021-06-07 07:02:40|||||||||100
1623049370000|2021-06-07 07:02:50|3942.5|3941.5|3942|3940.5|3942.5|3941.5|3942|3940|1743
1623049380000|2021-06-07 07:03:00|3942.5|3942|3946|3942.5|3946|3944.5|3942.5|3942|7428
1623049390000|2021-06-07 07:03:10|3945||3945||3945||3945||0
1623049400000|2021-06-07 07:03:20|3945.5|3943|3944.5|3943|3945.5|3943.5|3944|3942|1039
1623049410000|2021-06-07 07:03:30|3944|3943.5|3944|3942|3944|3943.5|3944|3942|40
1623049420000|2021-06-07 07:03:40|3943.5|3941.5|3942.5|3941.5|3943.5|3941.5|3942.5|3941|819
1623049430000|2021-06-07 07:03:50|3942|3941|3942|3941|3942.5|3941.5|3942|3941|850
1623049440000|2021-06-07 07:04:00|3941.5|3941.5|3940.5|3937|3941.5|3941.5|3937.5|3936.5|4241
1623049450000|2021-06-07 07:04:10|3940|3937.5|3944|3942|3944|3942|3940|3937.5|3919
1623049470000|2021-06-07 07:04:30|3943.5|3941.5|3942|3940|3943.5|3941.5|3942|3940|846
1623049480000|2021-06-07 07:04:40|3941.5|3939.5|3939.5|3937.5|3941.5|3939.5|3938|3935|1925
1623049490000|2021-06-07 07:04:50|3939|3936.5|3938|3936|3939|3936.5|3938|3936|630
1623049500000|2021-06-07 07:05:00|3937.5|3935.5|3934|3932|3938.5|3936.5|3934|3932|2222
1623049510000|2021-06-07 07:05:10|3934.5|3932.5|3934.5|3932.5|3936.5|3934|3934|3932|2341
1623049520000|2021-06-07 07:05:20|3935|3933|3937|3935.5|3937|3935.5|3935|3933|1198
1623049530000|2021-06-07 07:05:30|3937.5|3936|3937|3935.5|3937.5|3936|3936.5|3935|179
1623049540000|2021-06-07 07:05:40|3937.5|3936|3937.5|3935.5|3937.5|3936|3936.5|3935|1237
1623049550000|2021-06-07 07:05:50|3937|3936|3937|3936|3937.5|3936.5|3937|3936|150
1623049560000|2021-06-07 07:06:00|3937.5|3936.5|3937|3934.5|3937.5|3936.5|3936|3934|597
1623049570000|2021-06-07 07:06:10|3936.5|3935|3936|3935|3936.5|3935|3935|3934|893
1623049580000|2021-06-07 07:06:20|3936.5|3935.5|3940|3937.5|3940|3937.5|3936.5|3935.5|2930
1623049590000|2021-06-07 07:06:30|3939.5||3939.5||3939.5||3939.5||0
1623049600000|2021-06-07 07:06:40|3940||3939.5||3940||3939.5||0
1623049610000|2021-06-07 07:06:50|3940|3938|3939.5|3937.5|3940|3938|3939.5|3937.5|110
1623049620000|2021-06-07 07:07:00|3939|3936.5|3935.5|3934|3939|3937.5|3935.5|3934|881
1623049630000|2021-06-07 07:07:10|3935|3933.5|3934|3933.5|3935|3933.5|3934|3933|1919
1623049640000|2021-06-07 07:07:20|3934.5|3933|3934.5|3933.5|3934.5|3933.5|3934.5|3933|1268
1623049650000|2021-06-07 07:07:30|3934|3933|3934|3933.5|3934|3933.5|3934|3933|63
1623049660000|2021-06-07 07:07:40|3933.5|3933|3929.5|3927|3933.5|3933.5|3929|3926.5|9982
1623049670000|2021-06-07 07:07:50|3929|3926.5|3931.5|3930.5|3932|3930.5|3929|3926.5|3103
1623049680000|2021-06-07 07:08:00|3932|3931|3930.5|3928.5|3932|3931|3929|3926.5|2441
1623049690000|2021-06-07 07:08:10|3929.5|3928|3929|3927|3929.5|3928.5|3927.5|3925.5|2172
1623049700000|2021-06-07 07:08:20|3928.5|3926.5|3927|3925|3928.5|3927.5|3927|3925|1112
1623049710000|2021-06-07 07:08:30|3926.5|3924|3926.5|3925|3929|3925|3925|3923|6636
1623049720000|2021-06-07 07:08:40|3927|3924.5|3926|3924.5|3927|3925|3925.5|3923.5|591
1623049730000|2021-06-07 07:08:50|3926.5|3925|3927|3925.5|3927.5|3925.5|3926.5|3924|1779
1623049740000|2021-06-07 07:09:00|3927.5|3926|3925.5|3924|3928|3927|3925.5|3924|9553
1623049750000|2021-06-07 07:09:10|3925|3923.5|3923.5|3922.5|3925.5|3924|3923.5|3922|2841
1623049760000|2021-06-07 07:09:20|3924|3923|3926|3923.5|3927.5|3924.5|3924|3923|1564
1623049770000|2021-06-07 07:09:30|3925.5|3924|3925.5|3924|3925.5|3924|3925|3922.5|967
1623049780000|2021-06-07 07:09:40|3926|3924.5|3924.5|3923.5|3926.5|3925|3924.5|3923.5|666
1623049790000|2021-06-07 07:09:50|3924|3922.5|3921.5|3920|3924|3923.5|3921|3920|2686
1623049800000|2021-06-07 07:10:00|3922|3920.5|3921|3920|3922.5|3921|3921|3920|3273
1623049810000|2021-06-07 07:10:10|3920.5|3919|3921|3919|3921|3920|3920|3918|3336
1623049820000|2021-06-07 07:10:20|3921.5|3919.5|3921|3919.5|3921.5|3920.5|3921|3919.5|847
1623049830000|2021-06-07 07:10:30|3920.5|3920|3918|3916|3921|3920|3918|3915.5|1882
1623049840000|2021-06-07 07:10:40|3918.5|3916.5|3918.5|3917|3921|3918.5|3918|3916.5|8201
1623049850000|2021-06-07 07:10:50|3918|3916.5|3917.5|3916|3918|3916.5|3916.5|3915|3023
1623049860000|2021-06-07 07:11:00|3918|3916.5|3921|3919|3921|3919|3918|3916.5|1390
1623049870000|2021-06-07 07:11:10|3920.5|3919.5|3915.5|3913.5|3920.5|3919.5|3914.5|3912|15150
1623049880000|2021-06-07 07:11:20|3916|3914|3913|3911|3916|3914|3912.5|3911|3247
1623049890000|2021-06-07 07:11:30|3912.5|3910|3910|3909|3912.5|3910|3910|3909|3077
1623049900000|2021-06-07 07:11:40|3911|3909.5|3908.5|3907.5|3911|3909.5|3907.5|3906|5038
1623049910000|2021-06-07 07:11:50|3908|3906.5|3907|3906|3908.5|3907.5|3907|3906|2540
1623049920000|2021-06-07 07:12:00|3907.5|3906.5|3911|3909|3912|3909.5|3907.5|3906.5|5778
1623049930000|2021-06-07 07:12:10|3911.5|3909.5|3913.5|3911.5|3913.5|3911.5|3911.5|3909.5|1389
1623049940000|2021-06-07 07:12:20|3914|3912|3917|3915.5|3918.5|3916.5|3914|3912|1694
1623049950000|2021-06-07 07:12:30|3917.5|3916|3917|3915.5|3917.5|3916|3917|3915.5|2036
1623049960000|2021-06-07 07:12:40|3916.5|3916.5|3914.5|3913.5|3917.5|3916.5|3914.5|3913.5|1424
1623049970000|2021-06-07 07:12:50|3914|3913|3913|3911|3914|3913.5|3912.5|3911|2028
1623049980000|2021-06-07 07:13:00|3913.5|3911.5|3912|3910|3913.5|3911.5|3912|3910|1052
1623049990000|2021-06-07 07:13:10|3911.5|3909.5|3909.5|3908.5|3911.5|3909.5|3908.5|3906.5|4093
1623050000000|2021-06-07 07:13:20|3910|3909|3910|3908.5|3910|3909.5|3910|3908.5|2226
1623050010000|2021-06-07 07:13:30|3910.5|3909|3908.5|3907.5|3910.5|3909|3908.5|3907.5|1992
1623050020000|2021-06-07 07:13:40|3909|3908|3910|3909|3910.5|3909.5|3908.5|3908|4347
1623050030000|2021-06-07 07:13:50|3909.5|3908.5|3910|3909|3910.5|3909.5|3908.5|3907|6226
1623050040000|2021-06-07 07:14:00|3909.5|3908.5|3912|3910|3912|3910|3909.5|3908|2001
1623050050000|2021-06-07 07:14:10|3911|3909.5|3910.5|3909|3911|3910|3910.5|3909|51
1623050060000|2021-06-07 07:14:20|3911|3909.5|3910|3909|3911|3910|3910|3909|551
1623050070000|2021-06-07 07:14:30|3910.5|3908.5|3909.5|3908|3910.5|3909|3909|3908|3335
1623050080000|2021-06-07 07:14:40|3910|3908.5|3909.5|3908|3910.5|3909|3909.5|3908|4462
1623050090000|2021-06-07 07:14:50|3909|3907.5|3909|3908|3909.5|3908.5|3908|3907|3526
1623050100000|2021-06-07 07:15:00|3909.5|3907.5|3912.5|3911|3912.5|3911|3909.5|3907.5|1840
1623050110000|2021-06-07 07:15:10|3912|3911.5|3913|3912|3913|3912|3912|3911.5|472
1623050120000|2021-06-07 07:15:20|3913.5|3912.5|3911|3910|3913.5|3913|3911|3910|2957
1623050130000|2021-06-07 07:15:30|3911.5|3911|3911.5|3910.5|3911.5|3911|3911|3910|413
1623050140000|2021-06-07 07:15:40|3912|3911|3912|3911.5|3912.5|3911.5|3911.5|3910.5|4239
1623050150000|2021-06-07 07:15:50|3912.5|3911|3912.5|3911.5|3913|3912|3911.5|3910.5|7265
1623050160000|2021-06-07 07:16:00|3912|3911|3913|3911.5|3913|3912|3912|3911|1931
1623050170000|2021-06-07 07:16:10|3912.5|3912|3913|3912|3913|3912|3912.5|3911.5|0
1623050180000|2021-06-07 07:16:20|3913.5|3912.5|3914|3912.5|3914|3913|3913.5|3912|1815
1623050190000|2021-06-07 07:16:30|3913.5|3913.5|3913.5|3912|3914.5|3914|3912|3911.5|4893
1623050200000|2021-06-07 07:16:40||3912.5||3912.5||3912.5||3912.5|25
1623050210000|2021-06-07 07:16:50||3912||3912||3912.5||3912|911
1623050220000|2021-06-07 07:17:00|3913|3911.5|3913|3912|3913|3912|3912.5|3911|5311
1623050230000|2021-06-07 07:17:10|3913.5|3911.5|3912.5|3912|3913.5|3912.5|3912.5|3911|3185
1623050240000|2021-06-07 07:17:20|3913|3911.5|3914.5|3914|3915|3914|3913|3911.5|5038
1623050250000|2021-06-07 07:17:30|3915|3914.5|3915.5|3914.5|3915.5|3914.5|3915|3914.5|877
1623050260000|2021-06-07 07:17:40|3915|3914|3915|3914.5|3915|3914.5|3915|3913.5|203
1623050270000|2021-06-07 07:17:50|3914.5|3914|3914.5|3913.5|3914.5|3914.5|3914.5|3913|810
1623050280000|2021-06-07 07:18:00|3915|3914|3915|3914|3915|3914|3915|3914|693
1623050290000|2021-06-07 07:18:10|3915.5|3915|3917|3916.5|3918|3916.5|3915.5|3915|2090
1623050300000|2021-06-07 07:18:20|3917.5|3916|3916.5|3916|3919.5|3917|3916.5|3916|791
1623050310000|2021-06-07 07:18:30|3916|3915|3916|3915.5|3916|3915.5|3916|3915|39
1623050330000|2021-06-07 07:18:50|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3915|181
1623050340000|2021-06-07 07:19:00|3916|3915.5|3915|3914|3916.5|3915.5|3915|3914|1324
1623050350000|2021-06-07 07:19:10|3914.5|3913.5|3915.5|3914.5|3916|3915|3914.5|3913.5|19208
1623050360000|2021-06-07 07:19:20|3915|3914|3913.5|3911.5|3915|3914|3913|3911.5|3313
1623050370000|2021-06-07 07:19:30|3914|3912|3914.5|3914|3916.5|3915|3914|3912|13288
1623050380000|2021-06-07 07:19:40|3915|3913.5|3917.5|3916|3917.5|3916|3915|3913.5|1880
1623050390000|2021-06-07 07:19:50|3918|3916.5|3916.5|3915.5|3918|3917|3916|3915|8338
1623050400000|2021-06-07 07:20:00|3917|3916|3919|3918|3919|3918|3917|3916|2712
1623050410000|2021-06-07 07:20:10|3918.5|3918.5|3923.5|3922|3923.5|3922|3918.5|3918|10931
1623050420000|2021-06-07 07:20:20|3923|3921.5|3923|3922.5|3923|3922.5|3921.5|3921|3755
1623050430000|2021-06-07 07:20:30|3923.5||3923.5||3924||3923.5||1343
1623050440000|2021-06-07 07:20:40|3924|3923|3928|3927|3928.5|3927|3924|3923|3170
1623050450000|2021-06-07 07:20:50|3927.5|3927.5|3927|3926.5|3927.5|3927.5|3927|3926.5|1809
1623050460000|2021-06-07 07:21:00|3926.5|3926|3926.5|3925.5|3928.5|3927.5|3926|3925|13145
1623050470000|2021-06-07 07:21:10|3926|3925|3928|3926.5|3928|3927|3926|3925|1453
1623050480000|2021-06-07 07:21:20|3927.5|3926|3926.5|3925.5|3927.5|3926.5|3926.5|3925.5|548
1623050490000|2021-06-07 07:21:30|3927|3926|3924|3922.5|3927|3926|3924|3922.5|1799
1623050500000|2021-06-07 07:21:40|3924.5|3923|3923|3922|3926|3924.5|3923|3921|9720
1623050510000|2021-06-07 07:21:50|3923.5|3922.5|3924.5|3923.5|3926.5|3925|3923|3922.5|12220
1623050520000|2021-06-07 07:22:00|3925|3924|3926.5|3925.5|3926.5|3925.5|3925|3924|6810
1623050530000|2021-06-07 07:22:10|3926|3926|3926.5|3925.5|3927|3926.5|3926|3925|1884
1623050540000|2021-06-07 07:22:20|3926|3925|3925.5|3924.5|3926|3925.5|3925.5|3924|5584
1623050550000|2021-06-07 07:22:30|3925|3924|3925.5|3925|3925.5|3925|3925|3924|9260
1623050570000|2021-06-07 07:22:50|3926.5|3925.5|3928.5|3927|3929|3927|3926.5|3925.5|1591
1623050590000|2021-06-07 07:23:10|3928||3928||3928||3927.5||1006
1623050600000|2021-06-07 07:23:20||3927.5||3927.5||3927.5||3927.5|0
1623050610000|2021-06-07 07:23:30|3928.5|3928|3928|3926.5|3930|3928.5|3928|3926.5|10101
1623050620000|2021-06-07 07:23:40|3927.5|3926|3926.5|3925.5|3927.5|3926|3926.5|3925|223
1623050630000|2021-06-07 07:23:50|||||||||11
1623050640000|2021-06-07 07:24:00|3927|3926|3928|3926.5|3928.5|3928|3927|3925.5|6539
1623050650000|2021-06-07 07:24:10|||||||||20
1623050660000|2021-06-07 07:24:20||3927||3927||3927||3927|10
1623050670000|2021-06-07 07:24:30|3927.5|3926.5|3927|3925.5|3927.5|3926.5|3927|3925.5|749
1623050680000|2021-06-07 07:24:40||3926||3926||3926||3926|0
1623050690000|2021-06-07 07:24:50|3927.5|3926.5|3925.5|3925|3928.5|3927.5|3925|3924|19679
1623050700000|2021-06-07 07:25:00|3925|3924|3926|3924.5|3927|3926|3923.5|3922.5|13403
1623050710000|2021-06-07 07:25:10|3926.5|3925|3926.5|3925|3926.5|3925|3926.5|3925|0
1623050720000|2021-06-07 07:25:20|3927|3925.5|3928|3927|3928|3927|3927|3925.5|1657
1623050730000|2021-06-07 07:25:30|3927.5|3926.5|3926.5|3925.5|3927.5|3926.5|3926.5|3925.5|885
1623050740000|2021-06-07 07:25:40|3926|3926|3926|3925|3926.5|3926|3926|3925|478
1623050750000|2021-06-07 07:25:50|3925.5|3924.5|3928|3927|3929.5|3927.5|3925.5|3924|6334
1623050760000|2021-06-07 07:26:00|3928.5|3926.5|3928|3927.5|3928.5|3927.5|3928|3926.5|647
1623050770000|2021-06-07 07:26:10|3927.5|3927|3928|3927|3928|3927.5|3927.5|3926.5|882
1623050780000|2021-06-07 07:26:20|3927.5|3926.5|3927|3926|3927.5|3926.5|3926|3925.5|807
1623050790000|2021-06-07 07:26:30|3927.5|3927|3929.5|3929|3930|3929|3927.5|3926.5|2634
1623050800000|2021-06-07 07:26:40|3930|3929.5|3931|3930|3931|3930.5|3930|3929.5|2536
1623050810000|2021-06-07 07:26:50|3930.5|3930.5|3931|3930.5|3931|3930.5|3930.5|3929.5|1123
1623050820000|2021-06-07 07:27:00|3931.5|3931|3933.5|3932|3934|3933|3931.5|3931|2062
1623050830000|2021-06-07 07:27:10|3934|3932.5|3932|3931|3934|3933.5|3932|3931|1416
1623050840000|2021-06-07 07:27:20|3932.5|3931.5|3933.5|3932.5|3934|3933.5|3932.5|3931.5|10614
1623050850000|2021-06-07 07:27:30|3934|3932|3930.5|3929.5|3934|3932.5|3930.5|3929|2913
1623050860000|2021-06-07 07:27:40|3931|3930|3935.5|3934.5|3936|3935|3931|3930|17011
1623050870000|2021-06-07 07:27:50|3935|3934|3935|3934.5|3935|3934.5|3934.5|3933.5|1279
1623050880000|2021-06-07 07:28:00|3935.5|3934|3936.5|3935|3936.5|3936|3935|3934|1019
1623050890000|2021-06-07 07:28:10|3936|3934.5|3936|3935|3936.5|3935|3935.5|3934.5|1011
1623050900000|2021-06-07 07:28:20|3935.5|3935.5|3937.5|3936|3937.5|3937|3935.5|3935.5|5889
1623050910000|2021-06-07 07:28:30|3938|3936.5|3938.5|3937.5|3938.5|3937.5|3938|3936.5|331
1623050920000|2021-06-07 07:28:40|3939|3938|3938|3937|3939.5|3938.5|3937.5|3937|775
1623050930000|2021-06-07 07:28:50|3937.5|3936.5|3936|3935|3937.5|3936.5|3935.5|3934.5|877
1623050940000|2021-06-07 07:29:00|3936.5|3935.5|3937|3936.5|3937|3936.5|3936.5|3935.5|610
1623050950000|2021-06-07 07:29:10|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|148
1623050960000|2021-06-07 07:29:20|3938|3937.5|3937.5|3936.5|3939.5|3938|3937.5|3936.5|885
1623050970000|2021-06-07 07:29:30||3936||3937||3937||3936|20
1623050980000|2021-06-07 07:29:40|3937|3936.5|3935|3933.5|3937|3936.5|3935|3933.5|312
1623050990000|2021-06-07 07:29:50|3935.5|3934|3936.5|3935.5|3936.5|3935.5|3935.5|3934|677
1623051000000|2021-06-07 07:30:00|3937|3936|3938|3937|3938.5|3937.5|3937|3936|1253
1623051010000|2021-06-07 07:30:10|3937.5|3936.5|3938|3937|3938|3937|3937|3936.5|1084
1623051020000|2021-06-07 07:30:20|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|127
1623051030000|2021-06-07 07:30:30|3937|3936|3936.5|3935.5|3937|3936|3936|3935|6746
1623051040000|2021-06-07 07:30:40|3937|3936.5|3938|3937|3938|3937|3937|3936.5|809
1623051050000|2021-06-07 07:30:50|||||||||8
1623051060000|2021-06-07 07:31:00|3939|3937.5|3940.5|3939.5|3940.5|3940|3939|3937.5|11913
1623051070000|2021-06-07 07:31:10|3940|3939|3940.5|3940|3940.5|3940|3939.5|3938.5|1265
1623051080000|2021-06-07 07:31:20|3941|3939.5|3939|3938|3941|3939.5|3939|3938|933
1623051090000|2021-06-07 07:31:30|3938.5|3937.5|3935.5|3935|3938.5|3937.5|3935.5|3934.5|426
1623051100000|2021-06-07 07:31:40|3936|3935.5|3938.5|3937|3938.5|3937.5|3936|3935.5|2341
1623051110000|2021-06-07 07:31:50||3937.5||3938||3938||3937.5|0
1623051120000|2021-06-07 07:32:00|3939|3938.5|3940|3939|3940|3939|3939|3938.5|411
1623051130000|2021-06-07 07:32:10|3939.5|3938.5|3939|3938|3939.5|3938.5|3939|3938|393
1623051140000|2021-06-07 07:32:20|3939.5|3938.5|3940|3939|3940|3939|3939.5|3938.5|295
1623051150000|2021-06-07 07:32:30|3939.5||3940||3940||3939.5||600
1623051180000|2021-06-07 07:33:00|3939.5|3939.5|3939.5|3939|3940|3939.5|3939.5|3938.5|1000
1623051190000|2021-06-07 07:33:10|3939|3938.5|3939|3938.5|3939.5|3939|3939|3938|577
1623051210000|2021-06-07 07:33:30||3938||3938||3938||3938|70
1623051220000|2021-06-07 07:33:40|3938.5|3938.5|3938|3937|3938.5|3938.5|3938|3937|752
1623051230000|2021-06-07 07:33:50|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938.5|3937|1036
1623051240000|2021-06-07 07:34:00|3939|3938|3939|3938.5|3939|3938.5|3938.5|3938|585
1623051250000|2021-06-07 07:34:10|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|88
1623051260000|2021-06-07 07:34:20|3939|3938.5|3940|3939.5|3940|3939.5|3939|3938.5|788
1623051270000|2021-06-07 07:34:30|3940.5|3940|3942|3940.5|3942.5|3941.5|3940.5|3940|1966
1623051280000|2021-06-07 07:34:40|3941.5|3941|3941.5|3940|3941.5|3941.5|3941.5|3940|2
1623051290000|2021-06-07 07:34:50|3942|3940.5|3942|3940.5|3942.5|3942|3942|3940.5|402
1623051300000|2021-06-07 07:35:00|3941.5|3940|3939|3938|3941.5|3940|3939|3938|553
1623051310000|2021-06-07 07:35:10|3938.5|3938.5|3939|3938.5|3939.5|3939|3938|3937|1042
1623051320000|2021-06-07 07:35:20|3938.5|3938|3938.5|3938|3938.5|3938.5|3938|3937.5|940
1623051330000|2021-06-07 07:35:30|3939|3937.5|3938.5|3938|3939|3938|3938.5|3937.5|410
1623051340000|2021-06-07 07:35:40|||||||||12
1623051350000|2021-06-07 07:35:50|3938|3937.5|3937.5|3936.5|3938|3937.5|3937.5|3936.5|283
1623051360000|2021-06-07 07:36:00|3938||3938||3938||3938||300
1623051370000|2021-06-07 07:36:10|3938.5|3937|3938.5|3938|3938.5|3938|3938.5|3937|1111
1623051380000|2021-06-07 07:36:20|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|1630
1623051390000|2021-06-07 07:36:30|3938|3937|3937.5|3937|3938|3937|3937.5|3937|524
1623051400000|2021-06-07 07:36:40|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936.5|1079
1623051410000|2021-06-07 07:36:50|3937|3936|3937|3935.5|3937|3936|3936|3935|879
1623051420000|2021-06-07 07:37:00|3936.5|3936|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|1671
1623051430000|2021-06-07 07:37:10|3937|3936|3937.5|3936.5|3937.5|3937|3937|3936|628
1623051440000|2021-06-07 07:37:20||3937||3937||3937||3937|0
1623051450000|2021-06-07 07:37:30|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|186
1623051460000|2021-06-07 07:37:40|3938|3937.5|3937.5|3937|3938.5|3938|3937.5|3937|388
1623051470000|2021-06-07 07:37:50|3937|3936.5|3937|3936|3937|3936.5|3936.5|3935.5|1078
1623051480000|2021-06-07 07:38:00|3936.5|3935.5|3938|3937|3938|3937|3936.5|3935.5|798
1623051490000|2021-06-07 07:38:10|3938.5|3937.5|3938|3937|3938.5|3937.5|3938|3937|63
1623051500000|2021-06-07 07:38:20|||||||||76
1623051510000|2021-06-07 07:38:30|3938.5|3937.5|3937.5|3936|3938.5|3937.5|3937|3936|1481
1623051530000|2021-06-07 07:38:50||3936.5||3937||3937||3936.5|238
1623051540000|2021-06-07 07:39:00|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|571
1623051550000|2021-06-07 07:39:10|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937|2021
1623051560000|2021-06-07 07:39:20|3938|3937|3938|3937.5|3938.5|3937.5|3938|3937|10
1623051580000|2021-06-07 07:39:40|3938.5|3937|3937|3936.5|3938.5|3937|3937|3936.5|934
1623051590000|2021-06-07 07:39:50|3936.5|3936|3935.5|3934|3936.5|3936|3935.5|3933.5|91
1623051600000|2021-06-07 07:40:00|3935|3933.5|3935.5|3935|3935.5|3935|3934.5|3933.5|284
1623051610000|2021-06-07 07:40:10|3935|3934.5|3934.5|3933|3935|3934.5|3934|3933|2470
1623051620000|2021-06-07 07:40:20|3935|3933.5|3936.5|3936|3936.5|3936|3935|3933.5|9591
1623051630000|2021-06-07 07:40:30|3937|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|1126
1623051640000|2021-06-07 07:40:40|3937.5|3936.5|3937|3936|3938|3936.5|3936.5|3936|1181
1623051650000|2021-06-07 07:40:50|3936.5|3935.5|3936|3935.5|3936.5|3936|3935.5|3935|399
1623051660000|2021-06-07 07:41:00|3935.5|3935|3934.5|3933.5|3935.5|3935|3934|3933|687
1623051670000|2021-06-07 07:41:10||3933||3933.5||3933.5||3933|0
1623051690000|2021-06-07 07:41:30|3935|3934.5|3936|3934.5|3936|3935|3935|3934.5|896
1623051700000|2021-06-07 07:41:40||3935||3935||3935||3935|0
1623051710000|2021-06-07 07:41:50|||||||||10
1623051720000|2021-06-07 07:42:00|3935.5|3934.5|3935|3934.5|3935.5|3934.5|3935|3934.5|379
1623051730000|2021-06-07 07:42:10|3935.5|3934|3940.5|3939.5|3941|3940|3935.5|3934|9822
1623051740000|2021-06-07 07:42:20|3940|3940|3940.5|3940|3940.5|3940|3940|3940|280
1623051750000|2021-06-07 07:42:30|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940.5|462
1623051760000|2021-06-07 07:42:40|3942|3941|3944.5|3943.5|3945|3944|3942|3941|1249
1623051770000|2021-06-07 07:42:50|3945|3944|3946.5|3945.5|3946.5|3945.5|3945|3944|627
1623051780000|2021-06-07 07:43:00|3946|3945|3946.5|3945.5|3946.5|3946|3946|3945|2299
1623051790000|2021-06-07 07:43:10|3946|3945|3946.5|3945.5|3946.5|3946|3945.5|3945|1533
1623051800000|2021-06-07 07:43:20|3946|3946|3946|3945.5|3946|3946|3946|3945.5|130
1623051820000|2021-06-07 07:43:40||3945||3945.5||3945.5||3945|1319
1623051830000|2021-06-07 07:43:50|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944.5|293
1623051840000|2021-06-07 07:44:00|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|931
1623051860000|2021-06-07 07:44:20|||||||||2
1623051870000|2021-06-07 07:44:30|3946|3946|3946.5|3946|3946.5|3946|3946|3945.5|898
1623051880000|2021-06-07 07:44:40|3947|3946.5|3948|3947.5|3948|3947.5|3947|3946.5|845
1623051890000|2021-06-07 07:44:50|3948.5|3948|3950|3949|3950|3949|3948.5|3948|562
1623051900000|2021-06-07 07:45:00|3949.5|3949.5|3950.5|3949.5|3950.5|3950|3949.5|3949|5463
1623051910000|2021-06-07 07:45:10|3950|3949|3949|3948|3950|3949|3949|3948|1174
1623051920000|2021-06-07 07:45:20|3948.5|3947.5|3949|3948|3949|3948|3948|3947.5|667
1623051930000|2021-06-07 07:45:30|3948.5|3947.5|3948|3947.5|3948.5|3948|3948|3947.5|722
1623051940000|2021-06-07 07:45:40|3948.5|3948|3949|3948|3949|3948|3948.5|3948|868
1623051950000|2021-06-07 07:45:50|3948.5|3947.5|3948|3947|3948.5|3947.5|3947.5|3946.5|990
1623051960000|2021-06-07 07:46:00|3947.5|3947.5|3946.5|3946|3948|3947.5|3946.5|3946|732
1623051970000|2021-06-07 07:46:10|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|627
1623051980000|2021-06-07 07:46:20|3948|3947|3949|3948.5|3949|3948.5|3948|3947|924
1623051990000|2021-06-07 07:46:30|3948.5|3948|3950|3949|3950|3949.5|3948.5|3947.5|5454
1623052000000|2021-06-07 07:46:40|3949.5|3948.5|3949.5|3949|3949.5|3949|3949.5|3948.5|927
1623052010000|2021-06-07 07:46:50|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|1070
1623052020000|2021-06-07 07:47:00|3949|3948.5|3950|3949.5|3950|3949.5|3949|3948.5|1059
1623052030000|2021-06-07 07:47:10|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|475
1623052040000|2021-06-07 07:47:20|3950.5|3949.5|3952|3951.5|3952|3951.5|3950.5|3949.5|1768
1623052050000|2021-06-07 07:47:30|3952.5|3952|3953|3952|3953|3952|3952.5|3952|622
1623052060000|2021-06-07 07:47:40|3953.5|3952.5|3953|3952.5|3953.5|3953|3952.5|3952|1444
1623052070000|2021-06-07 07:47:50|3953.5|3952|3953.5|3952.5|3953.5|3952.5|3953.5|3952|525
1623052080000|2021-06-07 07:48:00|3953|3953|3954.5|3953.5|3954.5|3953.5|3953|3953|2241
1623052090000|2021-06-07 07:48:10|3954||3954.5||3954.5||3954||164
1623052100000|2021-06-07 07:48:20|3954|3953|3952|3950.5|3954|3953|3952|3950|1960
1623052110000|2021-06-07 07:48:30|3951.5|3950|3951|3950|3951.5|3950|3950.5|3949|201
1623052120000|2021-06-07 07:48:40|3951.5|3950.5|3952|3951.5|3952|3951.5|3951.5|3950.5|1045
1623052130000|2021-06-07 07:48:50|3951.5|3951|3951|3950.5|3952|3951.5|3951|3950|3488
1623052140000|2021-06-07 07:49:00|3951.5|3951|3952|3951|3952|3951|3951.5|3951|902
1623052150000|2021-06-07 07:49:10|3951.5||3951.5||3951.5||3951.5||72
1623052160000|2021-06-07 07:49:20|||||||||74
1623052170000|2021-06-07 07:49:30|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|382
1623052180000|2021-06-07 07:49:40|3953|3952|3953|3952.5|3953.5|3952.5|3952.5|3952|1032
1623052200000|2021-06-07 07:50:00|3952.5|3952|3950.5|3949|3952.5|3952|3950.5|3949|1580
1623052210000|2021-06-07 07:50:10|3951|3949.5|3952|3951|3952.5|3951.5|3951|3949.5|6106
1623052220000|2021-06-07 07:50:20|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951.5|3950.5|986
1623052230000|2021-06-07 07:50:30|3951|3950|3950.5|3950|3951|3950|3950.5|3949|1090
1623052240000|2021-06-07 07:50:40|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3949.5|3949|286
1623052250000|2021-06-07 07:50:50|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|140
1623052260000|2021-06-07 07:51:00|3949|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|411
1623052270000|2021-06-07 07:51:10|3949||3949.5||3949.5||3949||2
1623052280000|2021-06-07 07:51:20|3949|3948|3949|3948|3949|3948|3949|3948|7
1623052290000|2021-06-07 07:51:30|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947|2903
1623052300000|2021-06-07 07:51:40|3948.5|3948|3949|3948|3949.5|3949|3948.5|3948|1648
1623052310000|2021-06-07 07:51:50|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|447
1623052320000|2021-06-07 07:52:00|3949|3948|3948.5|3947|3949|3948|3948|3947|871
1623052330000|2021-06-07 07:52:10|3948|3946.5|3947.5|3946.5|3948|3947|3946.5|3944.5|1864
1623052340000|2021-06-07 07:52:20|3948|3947|3949.5|3948|3949.5|3948.5|3948|3946.5|1443
1623052350000|2021-06-07 07:52:30||3948.5||3949||3949||3948.5|0
1623052360000|2021-06-07 07:52:40|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|616
1623052370000|2021-06-07 07:52:50|3949.5|3949|3950|3949|3950|3949.5|3949.5|3949|952
1623052380000|2021-06-07 07:53:00|3950.5|3949.5|3949.5|3948.5|3950.5|3950|3949.5|3948.5|731
1623052400000|2021-06-07 07:53:20||3948||3948||3948||3948|0
1623052410000|2021-06-07 07:53:30|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|348
1623052420000|2021-06-07 07:53:40|3950|3949|3951.5|3949.5|3951.5|3951|3950|3949|698
1623052430000|2021-06-07 07:53:50|3951|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|0
1623052440000|2021-06-07 07:54:00|3951|3950|3950|3949|3951.5|3950|3950|3948.5|385
1623052450000|2021-06-07 07:54:10|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|274
1623052460000|2021-06-07 07:54:20|3950|3949|3950|3949|3950|3949.5|3950|3949|6688
1623052480000|2021-06-07 07:54:40|3950.5|3949.5|3950.5|3949.5|3951|3950|3950|3949.5|2734
1623052490000|2021-06-07 07:54:50|3951|3950|3950|3949.5|3951|3950|3950|3949.5|1684
1623052500000|2021-06-07 07:55:00|3950.5||3950||3950.5||3950||911
1623052510000|2021-06-07 07:55:10|||||||||28
1623052530000|2021-06-07 07:55:30|3950.5|3950|3950.5|3950|3951|3950.5|3950.5|3950|2041
1623052550000|2021-06-07 07:55:50|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|490
1623052560000|2021-06-07 07:56:00|3950.5|3950|3951|3950|3951|3950|3950.5|3950|1505
1623052570000|2021-06-07 07:56:10|3950.5||3950.5||3951||3950.5||91
1623052580000|2021-06-07 07:56:20||3949.5||3949.5||3949.5||3949.5|0
1623052590000|2021-06-07 07:56:30|3951|3950|3951|3950.5|3951|3950.5|3951|3950|642
1623052600000|2021-06-07 07:56:40|3951.5|3951|3951|3949.5|3951.5|3951|3951|3949.5|2047
1623052620000|2021-06-07 07:57:00|3950.5|3949|3948|3947|3950.5|3949|3948|3947|682
1623052630000|2021-06-07 07:57:10|3948.5|3947.5|3949|3947.5|3949|3948|3948|3947.5|1062
1623052640000|2021-06-07 07:57:20||3947||3947||3947||3947|0
1623052650000|2021-06-07 07:57:30|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|0
1623052660000|2021-06-07 07:57:40|3949|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|3019
1623052670000|2021-06-07 07:57:50|3949||3949||3949.5||3949||281
1623052680000|2021-06-07 07:58:00|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|288
1623052690000|2021-06-07 07:58:10|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|2064
1623052700000|2021-06-07 07:58:20||3950||3950||3950||3950|0
1623052710000|2021-06-07 07:58:30||3949.5||3949.5||3949.5||3949.5|227
1623052720000|2021-06-07 07:58:40|3950|3949|3950|3949|3950|3949|3950|3949|113
1623052740000|2021-06-07 07:59:00|3949.5|3948.5|3949.5|3948|3949.5|3948.5|3949|3948|271
1623052750000|2021-06-07 07:59:10||3948.5||3949||3949||3948.5|47
1623052760000|2021-06-07 07:59:20|3950|3948.5|3950|3949|3950|3949|3950|3948.5|1230
1623052790000|2021-06-07 07:59:50|3950.5|3949.5|3951.5|3950|3951.5|3950|3950.5|3949.5|2162
1623052800000|2021-06-07 08:00:00|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|301
1623052810000|2021-06-07 08:00:10|3950.5|3950|3950|3949|3950.5|3950|3950|3949|273
1623052820000|2021-06-07 08:00:20|3949.5|3948.5|3950|3949|3950|3949|3949.5|3948.5|784
1623052840000|2021-06-07 08:00:40|3949.5|3948.5|3948.5|3947.5|3949.5|3948.5|3948.5|3947.5|393
1623052850000|2021-06-07 08:00:50|3949|3948|3949.5|3949|3949.5|3949|3949|3948|1162
1623052860000|2021-06-07 08:01:00||3948.5||3949||3949||3948.5|239
1623052870000|2021-06-07 08:01:10|3950|3949.5|3949.5|3948.5|3950|3949.5|3949.5|3948.5|1108
1623052880000|2021-06-07 08:01:20|||||||||11
1623052920000|2021-06-07 08:02:00|3949||3949||3949||3949||379
1623052930000|2021-06-07 08:02:10|||||||||15
1623052940000|2021-06-07 08:02:20||3948||3948.5||3948.5||3948|0
1623052950000|2021-06-07 08:02:30|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|1346
1623052960000|2021-06-07 08:02:40|||||||||74
1623052970000|2021-06-07 08:02:50|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|847
1623052980000|2021-06-07 08:03:00|3949|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|1365
1623052990000|2021-06-07 08:03:10|3949.5|3948|3948|3946.5|3949.5|3948|3947.5|3946.5|6031
1623053000000|2021-06-07 08:03:20|||||||||25
1623053010000|2021-06-07 08:03:30|3948.5|3947|3948.5|3948|3948.5|3948|3948|3947|2949
1623053020000|2021-06-07 08:03:40|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|1932
1623053040000|2021-06-07 08:04:00|||||||||50
1623053050000|2021-06-07 08:04:10|3949|3948|3949|3948.5|3949|3948.5|3949|3948|594
1623053060000|2021-06-07 08:04:20|3948|3947.5|3948|3947|3948|3947.5|3947.5|3946.5|1900
1623053070000|2021-06-07 08:04:30|3948.5|3947.5|3949|3948.5|3949|3948.5|3948.5|3947.5|2464
1623053080000|2021-06-07 08:04:40|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|644
1623053090000|2021-06-07 08:04:50|3950|3949.5|3950|3949|3950|3949.5|3950|3949|150
1623053100000|2021-06-07 08:05:00|3949.5|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3947.5|0
1623053110000|2021-06-07 08:05:10|3948|3947.5|3948|3947|3948.5|3947.5|3948|3947|223
1623053120000|2021-06-07 08:05:20|3947.5|3946.5|3947|3946|3947.5|3946.5|3946.5|3946|131
1623053130000|2021-06-07 08:05:30|3946.5|3946.5|3947.5|3946.5|3947.5|3946.5|3946.5|3946.5|200
1623053140000|2021-06-07 08:05:40|||||||||36
1623053150000|2021-06-07 08:05:50|3947|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|89
1623053160000|2021-06-07 08:06:00|3948|3947|3948|3947.5|3948|3947.5|3948|3947|572
1623053180000|2021-06-07 08:06:20|3948.5|3948|3950|3949|3950|3949|3948.5|3948|993
1623053190000|2021-06-07 08:06:30|||||||||2
1623053200000|2021-06-07 08:06:40|3950.5|3949.5|3950.5|3950|3950.5|3950|3950.5|3949.5|580
1623053210000|2021-06-07 08:06:50|3951|3950.5|3951.5|3951|3952|3951.5|3951|3950.5|633
1623053220000|2021-06-07 08:07:00|3952|3951.5|3953|3952|3953.5|3952.5|3952|3951.5|631
1623053230000|2021-06-07 08:07:10|3953.5|3951.5|3954.5|3953.5|3954.5|3953.5|3953.5|3951.5|219
1623053240000|2021-06-07 08:07:20|3954|3953|3956.5|3955.5|3956.5|3955.5|3954|3953|377
1623053250000|2021-06-07 08:07:30|3957|3956|3956.5|3956|3957|3956|3956|3955.5|1038
1623053260000|2021-06-07 08:07:40|3957|3956.5|3957.5|3956.5|3958|3956.5|3957|3956|848
1623053270000|2021-06-07 08:07:50|3957|3956|3956.5|3956|3957|3956|3956.5|3956|258
1623053280000|2021-06-07 08:08:00|3957|3955.5|3955|3954|3957|3955.5|3955|3954|1448
1623053290000|2021-06-07 08:08:10|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3953.5|3953|404
1623053300000|2021-06-07 08:08:20|3954.5||3954||3954.5||3954||20
1623053310000|2021-06-07 08:08:30|3954.5|3954|3956|3954.5|3956|3954.5|3954.5|3953.5|521
1623053320000|2021-06-07 08:08:40|3956.5|3955|3957|3956.5|3957.5|3956.5|3956.5|3955|178
1623053330000|2021-06-07 08:08:50|3957.5||3957.5||3957.5||3957.5||276
1623053360000|2021-06-07 08:09:20|3958|3957|3958|3957|3958|3957|3958|3957|389
1623053370000|2021-06-07 08:09:30|3958.5|3957.5|3957|3956|3959.5|3958|3957|3956|743
1623053380000|2021-06-07 08:09:40|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|994
1623053390000|2021-06-07 08:09:50|3958|3956.5|3958|3957.5|3958|3957.5|3957.5|3956.5|344
1623053400000|2021-06-07 08:10:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|394
1623053410000|2021-06-07 08:10:10||3956.5||3957||3957||3956.5|2400
1623053420000|2021-06-07 08:10:20|3957|3956.5|3957.5|3956.5|3957.5|3957|3957|3956|1213
1623053430000|2021-06-07 08:10:30|3958|3957|3960.5|3959.5|3960.5|3959.5|3957.5|3957|6491
1623053450000|2021-06-07 08:10:50|3959.5|3959|3959.5|3958.5|3960.5|3959.5|3959.5|3958.5|2690
1623053460000|2021-06-07 08:11:00|3959|3958|3958|3957.5|3959|3958|3958|3957|407
1623053470000|2021-06-07 08:11:10|3957.5|3957|3957|3956|3958.5|3958|3956.5|3955.5|8116
1623053480000|2021-06-07 08:11:20|3956.5|3956.5|3956|3955.5|3956.5|3956.5|3956|3955|1237
1623053490000|2021-06-07 08:11:30|3956.5|3956|3957.5|3957|3958.5|3957.5|3956.5|3956|1748
1623053500000|2021-06-07 08:11:40|3958|3957.5|3958|3957|3958|3957.5|3958|3957|20
1623053510000|2021-06-07 08:11:50||3957.5||3957.5||3957.5||3957.5|0
1623053520000|2021-06-07 08:12:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|89
1623053530000|2021-06-07 08:12:10|3958|3957.5|3958.5|3957|3958.5|3957.5|3958|3957|265
1623053540000|2021-06-07 08:12:20|3958||3958.5||3958.5||3958||45
1623053550000|2021-06-07 08:12:30|3958||3958||3958||3957.5||0
1623053560000|2021-06-07 08:12:40|3958.5|3957.5|3960|3959|3960|3959|3958.5|3957.5|687
1623053570000|2021-06-07 08:12:50|3960.5|3959.5|3959.5|3958.5|3961|3960.5|3959.5|3958.5|924
1623053580000|2021-06-07 08:13:00|3960|3959|3959|3958|3960|3959|3959|3958|633
1623053590000|2021-06-07 08:13:10|3959.5|3958.5|3959.5|3959|3959.5|3959|3959.5|3958.5|115
1623053600000|2021-06-07 08:13:20|3960|3958.5|3959.5|3958.5|3960|3958.5|3959.5|3958.5|1129
1623053610000|2021-06-07 08:13:30|3959||3959.5||3959.5||3959||36
1623053620000|2021-06-07 08:13:40|3959||3959||3959||3959||27
1623053630000|2021-06-07 08:13:50|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|375
1623053640000|2021-06-07 08:14:00|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|442
1623053650000|2021-06-07 08:14:10|3958|3957.5|3958|3957|3958|3957.5|3958|3957|1113
1623053660000|2021-06-07 08:14:20|3957.5||3958||3958||3957.5||0
1623053670000|2021-06-07 08:14:30||3957.5||3957.5||3957.5||3957.5|0
1623053680000|2021-06-07 08:14:40|3957.5|3957|3957.5|3957|3958|3957|3957.5|3957|127
1623053690000|2021-06-07 08:14:50|3958|3957.5|3958.5|3958|3958.5|3958|3957.5|3957|620
1623053700000|2021-06-07 08:15:00|3958|3957.5|3958|3957|3958|3957.5|3957.5|3956.5|979
1623053710000|2021-06-07 08:15:10||3956.5||3956.5||3957||3956.5|190
1623053720000|2021-06-07 08:15:20||3957||3957||3957||3957|0
1623053730000|2021-06-07 08:15:30|||||||||45
1623053740000|2021-06-07 08:15:40|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|134
1623053750000|2021-06-07 08:15:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|251
1623053760000|2021-06-07 08:16:00|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|1650
1623053770000|2021-06-07 08:16:10|3958||3958.5||3958.5||3958||6
1623053780000|2021-06-07 08:16:20|3958|3957|3958|3957|3958|3957|3958|3957|223
1623053790000|2021-06-07 08:16:30|3957.5|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|221
1623053800000|2021-06-07 08:16:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|75
1623053810000|2021-06-07 08:16:50|3957.5|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|717
1623053820000|2021-06-07 08:17:00|3957||3957||3957||3957||1
1623053840000|2021-06-07 08:17:20|3957.5||3957||3957.5||3957||87
1623053850000|2021-06-07 08:17:30|3957.5||3957.5||3957.5||3957||40
1623053860000|2021-06-07 08:17:40|3957|3956|3956.5|3956|3957|3956|3956.5|3956|299
1623053870000|2021-06-07 08:17:50|3956|3955|3957|3955.5|3957|3955.5|3956|3955|3663
1623053880000|2021-06-07 08:18:00|3957.5|3956|3958|3957|3958|3957.5|3957.5|3956|704
1623053890000|2021-06-07 08:18:10||3957.5||3957.5||3957.5||3957.5|0
1623053900000|2021-06-07 08:18:20||3957||3957||3957||3957|216
1623053910000|2021-06-07 08:18:30|||||||||55
1623053920000|2021-06-07 08:18:40|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956|0
1623053940000|2021-06-07 08:19:00|3957|3956|3956|3955|3957|3956|3956|3955|181
1623053950000|2021-06-07 08:19:10|3956.5|3955.5|3954.5|3954|3956.5|3955.5|3953.5|3952.5|10427
1623053960000|2021-06-07 08:19:20|3954|3953|3954|3953|3954|3953|3954|3952.5|877
1623053970000|2021-06-07 08:19:30|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|0
1623053980000|2021-06-07 08:19:40|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|405
1623053990000|2021-06-07 08:19:50|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|282
1623054000000|2021-06-07 08:20:00|3955|3954.5|3954.5|3953.5|3956.5|3955.5|3954|3953|905
1623054010000|2021-06-07 08:20:10|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|350
1623054020000|2021-06-07 08:20:20|3954|3953|3954|3953|3954|3953|3954|3953|0
1623054030000|2021-06-07 08:20:30|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|0
1623054040000|2021-06-07 08:20:40|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|40
1623054050000|2021-06-07 08:20:50|3953|3952|3952|3950.5|3953|3952|3951.5|3950.5|4120
1623054060000|2021-06-07 08:21:00|3951.5||3951.5||3951.5||3951.5||0
1623054070000|2021-06-07 08:21:10|3951|3951|3951.5|3951|3951.5|3951|3951|3951|625
1623054080000|2021-06-07 08:21:20|3951|3950.5|3949.5|3948.5|3951|3950.5|3949|3948.5|1876
1623054090000|2021-06-07 08:21:30|3950|3949|3949.5|3949|3950.5|3949.5|3949.5|3949|662
1623054110000|2021-06-07 08:21:50|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|332
1623054120000|2021-06-07 08:22:00|3951|3950.5|3952|3951.5|3952|3951.5|3951|3950.5|130
1623054130000|2021-06-07 08:22:10|3952.5|3952|3952.5|3951.5|3953|3952|3952|3951.5|148
1623054140000|2021-06-07 08:22:20|3952|3951|3952|3951|3952|3951|3951.5|3950.5|725
1623054150000|2021-06-07 08:22:30|3951.5|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|141
1623054160000|2021-06-07 08:22:40|3952||3951.5||3952||3951.5||42
1623054170000|2021-06-07 08:22:50|3952|3951.5|3953.5|3952.5|3953.5|3952.5|3952|3951.5|314
1623054180000|2021-06-07 08:23:00|3953||3953||3953.5||3953||7
1623054190000|2021-06-07 08:23:10|||||||||25
1623054210000|2021-06-07 08:23:30|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|671
1623054220000|2021-06-07 08:23:40|3952.5|3952|3953|3952|3953|3952|3952.5|3952|107
1623054240000|2021-06-07 08:24:00|3952.5|3952.5|3953|3952.5|3953|3952.5|3952.5|3952.5|0
1623054250000|2021-06-07 08:24:10|3953.5||3953.5||3953.5||3953||241
1623054260000|2021-06-07 08:24:20|3954|3953|3954.5|3954|3955|3954|3954|3953|190
1623054270000|2021-06-07 08:24:30|3955|3954.5|3954|3953.5|3955|3954.5|3954|3953.5|838
1623054290000|2021-06-07 08:24:50|||||||||1
1623054300000|2021-06-07 08:25:00|3954.5|3954|3954.5|3954|3955|3954.5|3954.5|3954|762
1623054310000|2021-06-07 08:25:10|3954|3953.5|3954|3953|3954|3953.5|3953.5|3953|325
1623054320000|2021-06-07 08:25:20|3953.5||3954||3954||3953.5||0
1623054330000|2021-06-07 08:25:30|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|0
1623054340000|2021-06-07 08:25:40|3955||3955||3955||3955||0
1623054350000|2021-06-07 08:25:50|3954.5||3954.5||3954.5||3954.5||20
1623054360000|2021-06-07 08:26:00|3955|3954|3955|3954|3955|3954.5|3954.5|3954|172
1623054370000|2021-06-07 08:26:10|3954.5|3953.5|3956|3955|3956|3955|3954|3953.5|1463
1623054380000|2021-06-07 08:26:20|3956.5|3955.5|3956.5|3956|3956.5|3956|3956.5|3955.5|0
1623054400000|2021-06-07 08:26:40|||||||||204
1623054420000|2021-06-07 08:27:00|3956|3955.5|3955.5|3955|3956.5|3955.5|3955.5|3955|1088
1623054430000|2021-06-07 08:27:10|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|511
1623054440000|2021-06-07 08:27:20|3955.5|3955|3956.5|3955|3956.5|3955|3955.5|3955|251
1623054450000|2021-06-07 08:27:30|3957|3955.5|3956.5|3955.5|3957|3956|3956.5|3955.5|677
1623054460000|2021-06-07 08:27:40|3956|3956|3956.5|3955.5|3957|3956|3956|3955.5|989
1623054470000|2021-06-07 08:27:50|3957|3956|3957|3956|3957|3956|3957|3956|0
1623054480000|2021-06-07 08:28:00|3956.5|3955.5|3957|3956|3957|3956|3956.5|3955.5|941
1623054500000|2021-06-07 08:28:20|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|219
1623054510000|2021-06-07 08:28:30||3956||3956||3956||3956|0
1623054520000|2021-06-07 08:28:40|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955.5|1080
1623054550000|2021-06-07 08:29:10|3955.5|3955|3955|3954.5|3955.5|3955|3954.5|3954|684
1623054560000|2021-06-07 08:29:20|3955.5|3955|3955.5|3954.5|3956|3955|3955|3954.5|179
1623054570000|2021-06-07 08:29:30|||||||||65
1623054580000|2021-06-07 08:29:40|3956|3955|3956.5|3956|3956.5|3956|3956|3955|475
1623054590000|2021-06-07 08:29:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|238
1623054600000|2021-06-07 08:30:00|3956.5|3956|3957|3956.5|3957.5|3956.5|3956.5|3956|791
1623054610000|2021-06-07 08:30:10|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|37
1623054620000|2021-06-07 08:30:20|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|122
1623054630000|2021-06-07 08:30:30|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|508
1623054640000|2021-06-07 08:30:40|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|622
1623054660000|2021-06-07 08:31:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|630
1623054680000|2021-06-07 08:31:20|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|45
1623054690000|2021-06-07 08:31:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|106
1623054700000|2021-06-07 08:31:40|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|310
1623054710000|2021-06-07 08:31:50|3956|3955.5|3955|3954.5|3956|3955.5|3955|3954.5|635
1623054720000|2021-06-07 08:32:00|3954.5|3954|3955.5|3955|3955.5|3955|3954.5|3953.5|750
1623054730000|2021-06-07 08:32:10|||||||||152
1623054740000|2021-06-07 08:32:20|3956|3955.5|3956.5|3956|3956.5|3956|3955.5|3955.5|299
1623054750000|2021-06-07 08:32:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|537
1623054780000|2021-06-07 08:33:00|3955.5|3955|3954.5|3954|3955.5|3955|3954.5|3954|688
1623054790000|2021-06-07 08:33:10|3955|3954.5|3954|3953|3955|3954.5|3954|3953|1625
1623054800000|2021-06-07 08:33:20|3954.5|3953.5|3953.5|3953|3954.5|3954|3953|3952|579
1623054810000|2021-06-07 08:33:30|3954|3953.5|3954|3953|3954.5|3953.5|3954|3953|235
1623054820000|2021-06-07 08:33:40||3953.5||3953.5||3953.5||3953.5|0
1623054830000|2021-06-07 08:33:50|||||||||12
1623054840000|2021-06-07 08:34:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|227
1623054850000|2021-06-07 08:34:10|3954|3953.5|3956|3955.5|3956|3955.5|3954|3953.5|675
1623054860000|2021-06-07 08:34:20|3956.5|3956|3957.5|3957|3957.5|3957|3956|3955.5|732
1623054870000|2021-06-07 08:34:30|3958||3957.5||3958||3957.5||242
1623054890000|2021-06-07 08:34:50|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|75
1623054900000|2021-06-07 08:35:00|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|304
1623054910000|2021-06-07 08:35:10|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|795
1623054920000|2021-06-07 08:35:20|3958.5||3958||3958.5||3958||13
1623054930000|2021-06-07 08:35:30|3958.5|3958|3958.5|3958|3958.5|3958|3958|3958|358
1623054940000|2021-06-07 08:35:40|3959||3958.5||3959||3958.5||112
1623054960000|2021-06-07 08:36:00|3958|3957.5|3958|3957|3958|3957.5|3958|3957|910
1623054990000|2021-06-07 08:36:30||3957.5||3957.5||3957.5||3957.5|78
1623055000000|2021-06-07 08:36:40|3957.5|3957|3955.5|3955|3957.5|3957|3955.5|3955|1317
1623055010000|2021-06-07 08:36:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|10
1623055020000|2021-06-07 08:37:00|3956.5|3956|3956|3955|3956.5|3956|3956|3955|745
1623055030000|2021-06-07 08:37:10|||||||||107
1623055040000|2021-06-07 08:37:20|3955.5|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|210
1623055060000|2021-06-07 08:37:40|3955.5||3955||3955.5||3955||3
1623055070000|2021-06-07 08:37:50|3955.5||3955.5||3955.5||3955||261
1623055080000|2021-06-07 08:38:00|3954.5|3954|3955.5|3954.5|3955.5|3954.5|3954.5|3954|391
1623055090000|2021-06-07 08:38:10|3955||3955||3955||3955||96
1623055100000|2021-06-07 08:38:20|3955.5||3955.5||3955.5||3955||45
1623055110000|2021-06-07 08:38:30|3955|3955|3955.5|3955|3955.5|3955|3955|3955|19
1623055120000|2021-06-07 08:38:40|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|293
1623055130000|2021-06-07 08:38:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955|1198
1623055140000|2021-06-07 08:39:00|3955.5|3955|3954.5|3953.5|3955.5|3955|3954.5|3953.5|1031
1623055160000|2021-06-07 08:39:20|||||||||200
1623055170000|2021-06-07 08:39:30|3955|3954|3955|3954|3955|3954|3955|3954|0
1623055180000|2021-06-07 08:39:40|||||||||30
1623055190000|2021-06-07 08:39:50|3955.5|3955|3956|3955.5|3956|3955.5|3955|3955|676
1623055200000|2021-06-07 08:40:00|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|330
1623055220000|2021-06-07 08:40:20|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1567
1623055230000|2021-06-07 08:40:30|3957|3955.5|3956|3955.5|3957|3955.5|3956|3955.5|555
1623055240000|2021-06-07 08:40:40|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|546
1623055250000|2021-06-07 08:40:50|3956|3955.5|3955.5|3954.5|3956|3955.5|3955.5|3954.5|903
1623055260000|2021-06-07 08:41:00|3955|3954|3953.5|3952.5|3955|3954|3952.5|3951.5|4407
1623055270000|2021-06-07 08:41:10|3953|3953|3953|3952|3954|3953|3950.5|3950|9689
1623055280000|2021-06-07 08:41:20|3953.5|3952.5|3953.5|3952.5|3954|3953.5|3952.5|3952|6015
1623055290000|2021-06-07 08:41:30|3953|3953|3955.5|3955|3956|3955.5|3953|3952|10213
1623055300000|2021-06-07 08:41:40|3956|3955.5|3955|3954.5|3956|3955.5|3955|3953.5|2866
1623055310000|2021-06-07 08:41:50|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|595
1623055320000|2021-06-07 08:42:00|3955|3954|3956|3955|3956|3955|3954.5|3954|3675
1623055330000|2021-06-07 08:42:10|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3954.5|330
1623055340000|2021-06-07 08:42:20|3956.5|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|1951
1623055350000|2021-06-07 08:42:30|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|0
1623055360000|2021-06-07 08:42:40|3956|3955|3956|3955|3956.5|3955.5|3955.5|3955|2075
1623055370000|2021-06-07 08:42:50|3956.5|3955.5|3956.5|3955|3956.5|3955.5|3956|3955|510
1623055380000|2021-06-07 08:43:00|3957|3955.5|3956.5|3955|3957|3956.5|3956.5|3955|1656
1623055390000|2021-06-07 08:43:10|3957|3955.5|3957|3956|3957|3956|3957|3955.5|0
1623055400000|2021-06-07 08:43:20|3957.5|3956.5|3958|3956.5|3958|3957|3957|3956|3192
1623055410000|2021-06-07 08:43:30|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|204
1623055420000|2021-06-07 08:43:40|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|720
1623055430000|2021-06-07 08:43:50|3959|3958.5|3958.5|3958|3959.5|3958.5|3958.5|3958|930
1623055440000|2021-06-07 08:44:00|3959|3957.5|3958|3957|3959|3958|3958|3957|1468
1623055450000|2021-06-07 08:44:10|3957.5|3956.5|3955.5|3954.5|3957.5|3957|3955.5|3954.5|689
1623055470000|2021-06-07 08:44:30||3955||3955||3955||3955|0
1623055490000|2021-06-07 08:44:50|3957|3955.5|3955.5|3955|3957|3955.5|3955.5|3955|2192
1623055500000|2021-06-07 08:45:00|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|730
1623055510000|2021-06-07 08:45:10||3953.5||3953.5||3953.5||3953.5|222
1623055520000|2021-06-07 08:45:20|3954|3953|3953|3952|3954|3953|3953|3952|333
1623055530000|2021-06-07 08:45:30|3952.5|3951.5|3952|3951|3952.5|3951.5|3952|3951|277
1623055550000|2021-06-07 08:45:50|3952.5|3951.5|3952.5|3951.5|3953|3952|3951|3950|2740
1623055560000|2021-06-07 08:46:00|3952|3951|3952.5|3951.5|3952.5|3951.5|3952|3951|0
1623055570000|2021-06-07 08:46:10|||||||||40
1623055590000|2021-06-07 08:46:30|3952|3951|3952|3951|3952|3951|3952|3951|0
1623055610000|2021-06-07 08:46:50|3951.5|3951.5|3951|3950|3951.5|3951.5|3950.5|3950|511
1623055620000|2021-06-07 08:47:00|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949|659
1623055630000|2021-06-07 08:47:10|||||||||4
1623055640000|2021-06-07 08:47:20|3951|3950.5|3953|3952.5|3953|3952.5|3951|3950.5|2721
1623055650000|2021-06-07 08:47:30|||||||||29
1623055660000|2021-06-07 08:47:40|3953.5|3953|3955|3954|3955.5|3954.5|3953.5|3953|283
1623055670000|2021-06-07 08:47:50|3954.5|3953.5|3954.5|3954|3954.5|3954|3954.5|3953.5|143
1623055680000|2021-06-07 08:48:00|3954|3953.5|3955|3954|3955|3954|3954|3953|511
1623055690000|2021-06-07 08:48:10||3954.5||3954.5||3954.5||3954.5|76
1623055700000|2021-06-07 08:48:20|||||||||490
1623055710000|2021-06-07 08:48:30|3955.5|3955|3955.5|3955|3956|3955|3955.5|3955|77
1623055720000|2021-06-07 08:48:40|3956||3955.5||3956||3955.5||45
1623055740000|2021-06-07 08:49:00|||||||||200
1623055760000|2021-06-07 08:49:20|3956|3955.5|3955.5|3954.5|3956|3955.5|3955.5|3954.5|1700
1623055770000|2021-06-07 08:49:30|3955|3954|3955|3954.5|3955.5|3954.5|3955|3954|448
1623055790000|2021-06-07 08:49:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|150
1623055800000|2021-06-07 08:50:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|34
1623055810000|2021-06-07 08:50:10|3954.5|3954|3954|3953|3954.5|3954|3954|3953|646
1623055820000|2021-06-07 08:50:20|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|26
1623055830000|2021-06-07 08:50:30||3953||3953.5||3953.5||3953|0
1623055850000|2021-06-07 08:50:50|3953.5|3953|3953.5|3952.5|3953.5|3953|3953.5|3952.5|250
1623055860000|2021-06-07 08:51:00|||||||||68
1623055870000|2021-06-07 08:51:10|3954|3953|3953.5|3953|3954|3953|3953.5|3953|141
1623055890000|2021-06-07 08:51:30|3954||3954||3954||3953.5||135
1623055900000|2021-06-07 08:51:40|3953.5||3953.5||3953.5||3953.5||190
1623055910000|2021-06-07 08:51:50|3954|3953.5|3952.5|3951.5|3954|3953.5|3952.5|3951.5|1379
1623055920000|2021-06-07 08:52:00|3952|3951|3951.5|3950.5|3952|3951|3951|3950.5|304
1623055930000|2021-06-07 08:52:10|3951|3950|3951|3949.5|3951|3950.5|3951|3949.5|1038
1623055940000|2021-06-07 08:52:20|3950.5||3950.5||3950.5||3950||35
1623055950000|2021-06-07 08:52:30|3950|3949|3950.5|3949|3950.5|3949|3950|3949|381
1623055960000|2021-06-07 08:52:40||3949.5||3949.5||3949.5||3949.5|0
1623055970000|2021-06-07 08:52:50|3951|3950|3951.5|3951|3952|3951|3951|3949.5|592
1623055980000|2021-06-07 08:53:00|3951|3950.5|3952.5|3951.5|3952.5|3951.5|3951|3950|1255
1623056000000|2021-06-07 08:53:20|3952|3951|3952|3951|3952|3951|3952|3951|260
1623056020000|2021-06-07 08:53:40|3951.5|3950.5|3952|3951|3952|3951|3950.5|3950|543
1623056040000|2021-06-07 08:54:00|3952.5|3951.5|3952.5|3951.5|3953|3952|3952|3951|1028
1623056060000|2021-06-07 08:54:20|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|527
1623056070000|2021-06-07 08:54:30|3952|3951|3951.5|3950.5|3952|3951|3951|3950|962
1623056090000|2021-06-07 08:54:50|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|88
1623056100000|2021-06-07 08:55:00|3951|3950|3951|3950|3951.5|3950.5|3951|3950|1871
1623056120000|2021-06-07 08:55:20|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|517
1623056130000|2021-06-07 08:55:30|3950|3949|3950|3949|3950|3949|3950|3949|496
1623056140000|2021-06-07 08:55:40|3950.5|3950|3950.5|3949.5|3950.5|3950|3950|3949|780
1623056150000|2021-06-07 08:55:50|3951|3950|3951|3950|3951|3950|3951|3950|16
1623056160000|2021-06-07 08:56:00|3951.5|3950.5|3952|3951|3952|3951|3951|3950.5|364
1623056190000|2021-06-07 08:56:30|||||||||498
1623056200000|2021-06-07 08:56:40|3951.5||3952||3952||3951.5||0
1623056220000|2021-06-07 08:57:00|3951.5||3952||3952||3951.5||11
1623056260000|2021-06-07 08:57:40|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950.5|754
1623056280000|2021-06-07 08:58:00|3951.5|3951.5|3952|3951.5|3952|3951.5|3951.5|3951.5|28
1623056290000|2021-06-07 08:58:10|3951.5|3951|3952|3951|3952|3951|3951.5|3950.5|1397
1623056310000|2021-06-07 08:58:30|3951.5|3951.5|3952|3951.5|3952|3951.5|3951.5|3951.5|347
1623056330000|2021-06-07 08:58:50|3952.5||3952||3952.5||3952||210
1623056340000|2021-06-07 08:59:00|3952.5||3952.5||3952.5||3952||99
1623056350000|2021-06-07 08:59:10|||||||||80
1623056400000|2021-06-07 09:00:00|3952|3951|3953|3952.5|3953.5|3952.5|3951.5|3951|1006
1623056410000|2021-06-07 09:00:10|3953.5|3952|3953.5|3952.5|3953.5|3952.5|3953.5|3952|117
1623056420000|2021-06-07 09:00:20|3953||3953.5||3953.5||3953||0
1623056430000|2021-06-07 09:00:30|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|203
1623056440000|2021-06-07 09:00:40|3952|3951|3952.5|3951.5|3952.5|3951.5|3952|3951|527
1623056450000|2021-06-07 09:00:50|3952|3951|3952.5|3951.5|3952.5|3951.5|3952|3951|240
1623056460000|2021-06-07 09:01:00|3952|3951|3952|3951|3952|3951|3952|3951|247
1623056470000|2021-06-07 09:01:10|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|111
1623056480000|2021-06-07 09:01:20||3952||3951.5||3952||3951.5|850
1623056490000|2021-06-07 09:01:30||3951||3951||3951||3951|100
1623056500000|2021-06-07 09:01:40|||||||||15
1623056510000|2021-06-07 09:01:50|3952|3951.5|3952|3951.5|3952.5|3951.5|3951.5|3951|1109
1623056520000|2021-06-07 09:02:00|3952.5|3951|3952|3951|3952.5|3951|3951.5|3951|306
1623056530000|2021-06-07 09:02:10|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|66
1623056540000|2021-06-07 09:02:20|3952.5|3951|3952|3951|3952.5|3951|3952|3951|469
1623056550000|2021-06-07 09:02:30|3951.5||3952.5||3952.5||3951.5||376
1623056570000|2021-06-07 09:02:50|||||||||12
1623056600000|2021-06-07 09:03:20|3951.5|3949|3951.5|3950|3951.5|3950|3951|3949|6886
1623056610000|2021-06-07 09:03:30|3952|3950.5|3952|3951|3952|3951|3952|3950.5|326
1623056620000|2021-06-07 09:03:40|3952.5||3952.5||3952.5||3952.5||93
1623056630000|2021-06-07 09:03:50||3952||3951||3952||3951|42
1623056640000|2021-06-07 09:04:00|||||||||191
1623056670000|2021-06-07 09:04:30|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|712
1623056680000|2021-06-07 09:04:40|||||||||5
1623056690000|2021-06-07 09:04:50||3952||3952||3952||3952|303
1623056710000|2021-06-07 09:05:10||3951.5||3951.5||3951.5||3951.5|117
1623056720000|2021-06-07 09:05:20||3952||3952||3952||3952|0
1623056740000|2021-06-07 09:05:40|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|342
1623056760000|2021-06-07 09:06:00|3952|3951|3952|3951|3952|3951|3952|3951|181
1623056770000|2021-06-07 09:06:10|3951.5|3950.5|3951.5|3950|3951.5|3950.5|3951.5|3950|500
1623056780000|2021-06-07 09:06:20|3951|3949.5|3951|3949|3951|3949.5|3950|3948.5|699
1623056790000|2021-06-07 09:06:30|3950.5|3949.5|3949.5|3948.5|3951|3950|3949|3948|1126
1623056800000|2021-06-07 09:06:40|3950|3949|3949.5|3948.5|3950|3949.5|3949.5|3948|1435
1623056810000|2021-06-07 09:06:50|3949|3948|3948.5|3947|3949|3948|3948.5|3946.5|152
1623056820000|2021-06-07 09:07:00|3948|3946.5|3946.5|3945.5|3948|3946.5|3946.5|3945.5|433
1623056830000|2021-06-07 09:07:10|3947|3946|3947|3946|3947|3946.5|3946.5|3946|784
1623056840000|2021-06-07 09:07:20|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|365
1623056850000|2021-06-07 09:07:30||3945||3945||3945||3945|253
1623056860000|2021-06-07 09:07:40|3946|3944.5|3945.5|3944.5|3946|3944.5|3945.5|3944.5|34
1623056870000|2021-06-07 09:07:50|3945|3944|3945.5|3944|3945.5|3944|3945|3944|928
1623056880000|2021-06-07 09:08:00|3945||3944.5||3945||3944.5||0
1623056890000|2021-06-07 09:08:10|3944|3943.5|3943.5|3942.5|3944|3943.5|3943.5|3942|3673
1623056900000|2021-06-07 09:08:20|3943|3942|3942.5|3941|3943|3942|3942.5|3941|69
1623056910000|2021-06-07 09:08:30|3942|3940.5|3942|3940.5|3942|3940.5|3942|3940|346
1623056920000|2021-06-07 09:08:40||3941||3941||3941||3941|0
1623056930000|2021-06-07 09:08:50||3940.5||3940.5||3940.5||3940.5|148
1623056940000|2021-06-07 09:09:00|3941.5|3941|3942|3940.5|3942|3941|3941.5|3940.5|233
1623056970000|2021-06-07 09:09:30|3941.5|3940|3940.5|3939.5|3941.5|3940.5|3940.5|3939.5|1745
1623056980000|2021-06-07 09:09:40|3940|3939|3939|3938|3940|3939|3939|3938|83
1623056990000|2021-06-07 09:09:50|3938.5|3937.5|3940|3938.5|3940|3939|3938.5|3937|2109
1623057000000|2021-06-07 09:10:00|3939.5||3939.5||3939.5||3939.5||0
1623057010000|2021-06-07 09:10:10|3940||3940||3940||3940||0
1623057020000|2021-06-07 09:10:20|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940.5|3939.5|925
1623057030000|2021-06-07 09:10:30|3940||3940||3940||3940||30
1623057040000|2021-06-07 09:10:40|3940.5|3939|3940|3938.5|3940.5|3939|3940|3938.5|250
1623057050000|2021-06-07 09:10:50|3939.5|3938|3939|3938|3939.5|3938|3939|3938|0
1623057060000|2021-06-07 09:11:00|||||||||40
1623057070000|2021-06-07 09:11:10|3938.5|3937.5|3937.5|3936.5|3938.5|3937.5|3937|3936|605
1623057080000|2021-06-07 09:11:20|3937|3936|3937.5|3936.5|3938|3937|3937|3936|858
1623057090000|2021-06-07 09:11:30|3938|3937|3938|3937.5|3938|3937.5|3937.5|3937|133
1623057100000|2021-06-07 09:11:40|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|109
1623057110000|2021-06-07 09:11:50||3938||3938||3938||3938|70
1623057120000|2021-06-07 09:12:00|3939||3938.5||3939||3938.5||327
1623057130000|2021-06-07 09:12:10|3939|3938.5|3940.5|3939.5|3941|3939.5|3939|3938.5|1386
1623057140000|2021-06-07 09:12:20|||||||||5
1623057160000|2021-06-07 09:12:40|3941|3940|3941.5|3941|3941.5|3941|3941|3940|467
1623057170000|2021-06-07 09:12:50||3940.5||3940.5||3940.5||3940.5|124
1623057210000|2021-06-07 09:13:30|3942|3941|3942|3941|3942|3941|3942|3941|89
1623057230000|2021-06-07 09:13:50|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940.5|1387
1623057240000|2021-06-07 09:14:00|3942.5||3942.5||3942.5||3942.5||276
1623057250000|2021-06-07 09:14:10|3942||3942||3942||3942||0
1623057260000|2021-06-07 09:14:20|3942.5|3941.5|3943|3942|3943.5|3942|3942.5|3941.5|960
1623057270000|2021-06-07 09:14:30||3942.5||3942.5||3942.5||3942.5|0
1623057290000|2021-06-07 09:14:50|3942.5|3942|3943|3942|3943|3942|3942.5|3942|0
1623057300000|2021-06-07 09:15:00|3942.5||3942.5||3942.5||3942.5||0
1623057310000|2021-06-07 09:15:10|3943||3942.5||3943||3942.5||90
1623057330000|2021-06-07 09:15:30|3942|3941.5|3942.5|3941|3942.5|3941.5|3941.5|3941|545
1623057360000|2021-06-07 09:16:00|3942|3940.5|3942|3941|3942|3941|3941.5|3940|6748
1623057370000|2021-06-07 09:16:10|3941.5|3940.5|3941.5|3940|3941.5|3941|3941.5|3940|430
1623057380000|2021-06-07 09:16:20|3941|3939.5|3941|3939.5|3941|3939.5|3941|3939.5|0
1623057390000|2021-06-07 09:16:30|3941.5|3940|3941.5|3940.5|3941.5|3941|3941.5|3940|238
1623057400000|2021-06-07 09:16:40|3942|3941|3941|3940|3942|3941|3941|3940|711
1623057410000|2021-06-07 09:16:50|3941.5|3940.5|3941.5|3940.5|3942|3940.5|3941.5|3940.5|0
1623057430000|2021-06-07 09:17:10|3941|3940|3942|3941.5|3942|3941.5|3941|3940|184
1623057440000|2021-06-07 09:17:20|3942.5||3943||3943||3942.5||200
1623057460000|2021-06-07 09:17:40|3943.5|3942|3943.5|3943|3944|3943|3943.5|3942|637
1623057470000|2021-06-07 09:17:50|||||||||205
1623057480000|2021-06-07 09:18:00|3943|3942.5|3943|3941.5|3943|3942.5|3943|3941.5|3391
1623057490000|2021-06-07 09:18:10|3943.5|3942|3943|3942.5|3943.5|3942.5|3943|3942|242
1623057500000|2021-06-07 09:18:20||3942||3942||3942||3942|64
1623057510000|2021-06-07 09:18:30||3942.5||3942.5||3942.5||3942.5|0
1623057540000|2021-06-07 09:19:00|3942.5|3942|3942|3941.5|3943|3942|3942|3941.5|286
1623057560000|2021-06-07 09:19:20|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|384
1623057580000|2021-06-07 09:19:40||3940.5||3940||3940.5||3940|247
1623057590000|2021-06-07 09:19:50|3942|3940.5|3941.5|3940.5|3942|3941|3941.5|3940.5|789
1623057600000|2021-06-07 09:20:00|3942|3941|3941|3940|3942|3941|3940.5|3940|1437
1623057610000|2021-06-07 09:20:10|3941.5|3940.5|3942|3941|3942|3941|3941|3940.5|485
1623057620000|2021-06-07 09:20:20|3942.5|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|205
1623057640000|2021-06-07 09:20:40||3941.5||3941.5||3941.5||3941.5|85
1623057660000|2021-06-07 09:21:00|3942|3941|3942|3941|3942|3941|3942|3941|570
1623057670000|2021-06-07 09:21:10|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3942|3941|612
1623057700000|2021-06-07 09:21:40|3941.5|3941|3940|3939|3942|3941|3940|3939|1755
1623057710000|2021-06-07 09:21:50|3939.5|3939.5|3938.5|3938|3939.5|3939.5|3938.5|3937.5|1455
1623057720000|2021-06-07 09:22:00|3939|3938.5|3941|3940|3941|3940|3939|3938.5|1833
1623057730000|2021-06-07 09:22:10|3941.5|3940.5|3941.5|3941|3942|3941|3941.5|3940.5|85
1623057740000|2021-06-07 09:22:20|3942|3941.5|3942|3941.5|3942.5|3941.5|3942|3941.5|1605
1623057750000|2021-06-07 09:22:30|3941.5|3941|3941.5|3940.5|3941.5|3941|3941.5|3940.5|434
1623057760000|2021-06-07 09:22:40|3942||3941.5||3942||3941.5||12
1623057770000|2021-06-07 09:22:50|3942|3941|3942|3941|3942|3941|3942|3941|69
1623057780000|2021-06-07 09:23:00|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|24
1623057790000|2021-06-07 09:23:10|3941.5|3941|3942|3941|3942|3941|3941.5|3941|17
1623057800000|2021-06-07 09:23:20|3941.5||3941.5||3941.5||3941.5||0
1623057810000|2021-06-07 09:23:30|||||||||143
1623057820000|2021-06-07 09:23:40|3942|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|2691
1623057840000|2021-06-07 09:24:00|3942.5|3942|3943|3942|3943|3942|3942.5|3942|905
1623057870000|2021-06-07 09:24:30|3942.5|3941.5|3943|3942|3943|3942|3942|3941|1249
1623057880000|2021-06-07 09:24:40|||||||||5
1623057890000|2021-06-07 09:24:50|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3942|3941.5|78
1623057900000|2021-06-07 09:25:00|3941.5|3941|3942.5|3942|3943|3942|3941.5|3940|2714
1623057910000|2021-06-07 09:25:10|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941|1449
1623057920000|2021-06-07 09:25:20|3942|3941|3942|3941|3942.5|3941.5|3942|3941|1061
1623057930000|2021-06-07 09:25:30||3941.5||3941||3941.5||3941|0
1623057940000|2021-06-07 09:25:40|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|158
1623057960000|2021-06-07 09:26:00|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|885
1623057970000|2021-06-07 09:26:10|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|633
1623057980000|2021-06-07 09:26:20||3942||3941.5||3942||3941.5|132
1623057990000|2021-06-07 09:26:30|||||||||50
1623058000000|2021-06-07 09:26:40|3943|3942|3943|3942|3943|3942|3943|3942|39
1623058020000|2021-06-07 09:27:00|3942.5|3942.5|3944|3943|3944|3943|3942.5|3942.5|1123
1623058030000|2021-06-07 09:27:10||3942.5||3943.5||3943.5||3942.5|0
1623058040000|2021-06-07 09:27:20|3944.5||3944.5||3944.5||3944||433
1623058050000|2021-06-07 09:27:30|3945|3944|3945|3944.5|3945|3944.5|3944.5|3944|1525
1623058060000|2021-06-07 09:27:40|3944.5|3944|3945|3944|3945|3944|3944.5|3944|296
1623058070000|2021-06-07 09:27:50||3944.5||3944.5||3944.5||3944.5|0
1623058080000|2021-06-07 09:28:00|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|257
1623058100000|2021-06-07 09:28:20|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|500
1623058110000|2021-06-07 09:28:30||3945||3945||3945||3945|0
1623058120000|2021-06-07 09:28:40|||||||||70
1623058130000|2021-06-07 09:28:50|3945|3944.5|3945|3944|3945|3944.5|3945|3944|482
1623058140000|2021-06-07 09:29:00|3944.5|3943.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942.5|919
1623058150000|2021-06-07 09:29:10||3943||3942.5||3943||3942.5|162
1623058160000|2021-06-07 09:29:20|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|724
1623058170000|2021-06-07 09:29:30|3942|3942|3942|3941|3942|3942|3942|3941|422
1623058180000|2021-06-07 09:29:40|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|842
1623058190000|2021-06-07 09:29:50|3941.5||3941.5||3941.5||3941.5||4
1623058200000|2021-06-07 09:30:00|3942|3940.5|3942|3941|3942|3941|3941.5|3940|543
1623058210000|2021-06-07 09:30:10|3941.5|3940.5|3940.5|3939.5|3941.5|3940.5|3940.5|3939.5|1120
1623058220000|2021-06-07 09:30:20|||||||||3
1623058230000|2021-06-07 09:30:30|3940|3939|3941|3940|3941|3940.5|3940|3939|763
1623058240000|2021-06-07 09:30:40|3941.5|3940.5|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|1991
1623058250000|2021-06-07 09:30:50||3942||3942||3942||3942|0
1623058260000|2021-06-07 09:31:00|3943|3941.5|3943.5|3942.5|3943.5|3942.5|3943|3941.5|619
1623058270000|2021-06-07 09:31:10|3943|3942|3943|3942|3943|3942|3943|3942|0
1623058280000|2021-06-07 09:31:20|3943.5||3943.5||3943.5||3943.5||0
1623058320000|2021-06-07 09:32:00|3944|3942.5|3944.5|3944|3944.5|3944|3943.5|3942.5|1045
1623058330000|2021-06-07 09:32:10|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|10
1623058340000|2021-06-07 09:32:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|76
1623058350000|2021-06-07 09:32:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|789
1623058360000|2021-06-07 09:32:40|3944|3942.5|3944|3943|3944|3943|3944|3942.5|719
1623058370000|2021-06-07 09:32:50|3943.5||3943.5||3943.5||3943.5||0
1623058380000|2021-06-07 09:33:00|||||||||18
1623058400000|2021-06-07 09:33:20|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|731
1623058430000|2021-06-07 09:33:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|762
1623058450000|2021-06-07 09:34:10|3944|3943|3944|3943|3944|3943|3943.5|3943|742
1623058460000|2021-06-07 09:34:20|3944.5||3944.5||3944.5||3944.5||107
1623058470000|2021-06-07 09:34:30|3944||3944||3944||3944||0
1623058480000|2021-06-07 09:34:40|||||||||15
1623058490000|2021-06-07 09:34:50|3943.5||3943.5||3943.5||3943.5||0
1623058500000|2021-06-07 09:35:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|296
1623058510000|2021-06-07 09:35:10|3942.5|3942|3942|3941|3942.5|3942|3942|3941|836
1623058520000|2021-06-07 09:35:20|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|402
1623058550000|2021-06-07 09:35:50|3942.5|3941.5|3944|3943.5|3944|3943.5|3942.5|3941.5|1241
1623058560000|2021-06-07 09:36:00|3944.5||3944||3944.5||3944||0
1623058580000|2021-06-07 09:36:20|3944.5|3944|3945.5|3945|3946|3945|3944.5|3944|124
1623058590000|2021-06-07 09:36:30|3946|3944.5|3946|3945.5|3946.5|3946|3946|3944.5|47
1623058600000|2021-06-07 09:36:40|3945.5|3945|3945|3944|3945.5|3945|3945|3944|893
1623058620000|2021-06-07 09:37:00|3944.5|3943.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942.5|585
1623058630000|2021-06-07 09:37:10|||||||||2
1623058640000|2021-06-07 09:37:20|||||||||92
1623058660000|2021-06-07 09:37:40|3943|3942|3942.5|3942|3943|3942.5|3942|3941.5|809
1623058670000|2021-06-07 09:37:50|3943||3942.5||3943||3942.5||221
1623058680000|2021-06-07 09:38:00||3941.5||3942||3942||3941.5|660
1623058690000|2021-06-07 09:38:10||3941.5||3941.5||3942||3941.5|767
1623058700000|2021-06-07 09:38:20|3942|3941|3942|3941|3942|3941.5|3941.5|3940|1802
1623058710000|2021-06-07 09:38:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|733
1623058720000|2021-06-07 09:38:40|3941|3940|3941|3940|3941|3940.5|3940.5|3939.5|1182
1623058730000|2021-06-07 09:38:50|3941.5|3940.5|3941|3940|3942|3941|3941|3940|2781
1623058740000|2021-06-07 09:39:00|||||||||2
1623058750000|2021-06-07 09:39:10|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|700
1623058760000|2021-06-07 09:39:20|3942|3941|3942|3941|3942|3941.5|3941.5|3941|40
1623058780000|2021-06-07 09:39:40|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|598
1623058790000|2021-06-07 09:39:50|3943|3941.5|3941.5|3941|3943|3942|3941.5|3941|2090
1623058800000|2021-06-07 09:40:00||3940.5||3940.5||3940.5||3940.5|627
1623058810000|2021-06-07 09:40:10||3941||3940.5||3941||3940.5|0
1623058820000|2021-06-07 09:40:20|3942|3941|3942|3941|3942|3941|3941.5|3941|319
1623058840000|2021-06-07 09:40:40||3941.5||3941.5||3941.5||3941.5|682
1623058850000|2021-06-07 09:40:50||3941||3941||3941||3941|0
1623058860000|2021-06-07 09:41:00||3941.5||3941||3941.5||3941|0
1623058870000|2021-06-07 09:41:10|3941.5|3940.5|3940|3939|3941.5|3941|3939|3938.5|5754
1623058880000|2021-06-07 09:41:20||3939.5||3939.5||3939.5||3939|652
1623058890000|2021-06-07 09:41:30|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|0
1623058900000|2021-06-07 09:41:40||3938.5||3939||3939||3938.5|475
1623058910000|2021-06-07 09:41:50|3939|3938.5|3938|3937.5|3939|3938.5|3938|3937.5|1043
1623058920000|2021-06-07 09:42:00|3937.5|3937|3938|3937|3938|3937|3937.5|3937|451
1623058930000|2021-06-07 09:42:10|3938.5|3937.5|3938|3937|3938.5|3938|3938|3937|1296
1623058940000|2021-06-07 09:42:20||3937.5||3937.5||3937.5||3937.5|0
1623058950000|2021-06-07 09:42:30|||||||||201
1623058960000|2021-06-07 09:42:40|3937.5|3937|3936.5|3936|3937.5|3937|3936.5|3936|411
1623058970000|2021-06-07 09:42:50|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|194
1623058980000|2021-06-07 09:43:00||3936.5||3937||3937||3936.5|13
1623058990000|2021-06-07 09:43:10|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|139
1623059010000|2021-06-07 09:43:30|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|280
1623059030000|2021-06-07 09:43:50||3937||3937||3937||3937|0
1623059040000|2021-06-07 09:44:00|3938|3936.5|3938|3937|3938|3937|3937.5|3936.5|1281
1623059050000|2021-06-07 09:44:10|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|1927
1623059080000|2021-06-07 09:44:40||3938||3938||3938||3938|0
1623059100000|2021-06-07 09:45:00|3939|3938.5|3938.5|3938|3939.5|3938.5|3938.5|3938|846
1623059110000|2021-06-07 09:45:10|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|25
1623059120000|2021-06-07 09:45:20|3940|3939|3940|3939|3940|3939|3940|3938.5|645
1623059130000|2021-06-07 09:45:30|3939.5|3938.5|3938.5|3937.5|3939.5|3938.5|3938|3937.5|1550
1623059140000|2021-06-07 09:45:40|3938|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|1078
1623059150000|2021-06-07 09:45:50|3938|3937|3938|3937.5|3938|3937.5|3938|3937|545
1623059160000|2021-06-07 09:46:00|3938.5|3937|3937|3936.5|3938.5|3937|3937|3936.5|1162
1623059170000|2021-06-07 09:46:10|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|480
1623059180000|2021-06-07 09:46:20|3936.5|3936|3936.5|3935.5|3936.5|3936|3936.5|3935|522
1623059190000|2021-06-07 09:46:30|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|0
1623059200000|2021-06-07 09:46:40|3936||3936||3936||3936||58
1623059210000|2021-06-07 09:46:50|3936.5|3935.5|3936.5|3936|3937.5|3936|3936|3935.5|185
1623059220000|2021-06-07 09:47:00|3937|3936.5|3938|3937|3938|3937.5|3937|3936.5|911
1623059230000|2021-06-07 09:47:10|3937.5|3937.5|3937.5|3937|3937.5|3937.5|3937.5|3937|332
1623059240000|2021-06-07 09:47:20|3937|3936.5|3936.5|3936|3937|3937|3936.5|3936|237
1623059260000|2021-06-07 09:47:40|3936|3935.5|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|1239
1623059270000|2021-06-07 09:47:50|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|1696
1623059280000|2021-06-07 09:48:00|3936.5|3936|3936.5|3936|3936.5|3936|3936|3935.5|23
1623059290000|2021-06-07 09:48:10|3937|3936.5|3936.5|3935.5|3937|3936.5|3936|3935.5|2410
1623059300000|2021-06-07 09:48:20|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|5704
1623059310000|2021-06-07 09:48:30||3935||3935||3935||3935|0
1623059320000|2021-06-07 09:48:40|3936|3935.5|3937.5|3937|3937.5|3937|3935.5|3935|2786
1623059330000|2021-06-07 09:48:50|3938|3936.5|3938|3937|3938|3937.5|3938|3936.5|866
1623059340000|2021-06-07 09:49:00|3938.5|3937.5|3938|3937|3938.5|3937.5|3938|3937|1008
1623059370000|2021-06-07 09:49:30|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937.5|3936.5|1593
1623059410000|2021-06-07 09:50:10|3936.5|3936|3935|3934.5|3936.5|3936|3935|3934|1936
1623059420000|2021-06-07 09:50:20|||||||||55
1623059430000|2021-06-07 09:50:30|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|1029
1623059440000|2021-06-07 09:50:40|3936|3935.5|3936.5|3935.5|3937|3935.5|3936|3935|536
1623059470000|2021-06-07 09:51:10|3936||3936||3936||3936||66
1623059480000|2021-06-07 09:51:20|3936.5|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3936|476
1623059490000|2021-06-07 09:51:30|3938|3937|3937.5|3937|3938|3937|3937.5|3937|107
1623059500000|2021-06-07 09:51:40|3937|3936.5|3936|3935.5|3937|3936.5|3936|3935.5|769
1623059510000|2021-06-07 09:51:50||3935||3935||3935||3935|127
1623059520000|2021-06-07 09:52:00|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|158
1623059530000|2021-06-07 09:52:10|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|1143
1623059540000|2021-06-07 09:52:20|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|0
1623059550000|2021-06-07 09:52:30||3934||3933.5||3934||3933.5|0
1623059570000|2021-06-07 09:52:50|3934|3933|3932|3931|3934|3933.5|3932|3931|10483
1623059580000|2021-06-07 09:53:00|3931.5|3930.5|3931.5|3930.5|3932|3931|3931|3930|714
1623059590000|2021-06-07 09:53:10|3932|3931|3932|3931|3932|3931|3932|3930.5|1396
1623059600000|2021-06-07 09:53:20|||||||||4
1623059630000|2021-06-07 09:53:50|3932.5|3931.5|3932.5|3931|3932.5|3931.5|3932|3931|1030
1623059640000|2021-06-07 09:54:00|3932||3932||3932.5||3932||384
1623059650000|2021-06-07 09:54:10|||||||||62
1623059660000|2021-06-07 09:54:20|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|50
1623059670000|2021-06-07 09:54:30|3932|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|1451
1623059680000|2021-06-07 09:54:40||3930.5||3930.5||3931||3930.5|573
1623059690000|2021-06-07 09:54:50||3931||3930.5||3931||3930.5|8
1623059720000|2021-06-07 09:55:20|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|1251
1623059730000|2021-06-07 09:55:30|3932|3931|3932|3931|3932|3931|3932|3931|757
1623059750000|2021-06-07 09:55:50|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|400
1623059760000|2021-06-07 09:56:00|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931|3930.5|2261
1623059770000|2021-06-07 09:56:10|3932|3931|3932|3931|3932.5|3931|3932|3931|161
1623059780000|2021-06-07 09:56:20|3931.5|3931.5|3932.5|3932|3932.5|3932|3931.5|3931.5|700
1623059790000|2021-06-07 09:56:30|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3932.5|3932|760
1623059800000|2021-06-07 09:56:40|3933|3933|3933|3932|3934|3933|3933|3932|2142
1623059820000|2021-06-07 09:57:00|3933.5|3932.5|3933|3932.5|3933.5|3933|3933|3932.5|360
1623059830000|2021-06-07 09:57:10|3933.5|3932|3934|3933|3934|3933|3933.5|3932|973
1623059840000|2021-06-07 09:57:20||3932.5||3932.5||3932.5||3932.5|0
1623059850000|2021-06-07 09:57:30|3933.5|3932|3933|3931.5|3933.5|3932|3932.5|3931.5|861
1623059860000|2021-06-07 09:57:40|||||||||11
1623059870000|2021-06-07 09:57:50|3932.5|3932.5|3932|3931|3932.5|3932.5|3932|3931|2348
1623059880000|2021-06-07 09:58:00|3931.5||3932||3932||3931.5||375
1623059890000|2021-06-07 09:58:10|3931.5|3930.5|3931.5|3930.5|3932|3931|3931.5|3930.5|1380
1623059900000|2021-06-07 09:58:20|3932|3931|3932|3930.5|3932|3931|3932|3930.5|450
1623059910000|2021-06-07 09:58:30||3931||3931||3931||3931|0
1623059920000|2021-06-07 09:58:40||3930.5||3930.5||3930.5||3930.5|8
1623059930000|2021-06-07 09:58:50||3931||3931||3931||3931|0
1623059940000|2021-06-07 09:59:00|||||||||3
1623059950000|2021-06-07 09:59:10|3931.5|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|274
1623059960000|2021-06-07 09:59:20|3932|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|926
1623059970000|2021-06-07 09:59:30|3932|3930.5|3931.5|3930.5|3932|3930.5|3931.5|3930.5|948
1623059980000|2021-06-07 09:59:40|3931|3930|3930.5|3929.5|3931|3930|3930|3929|3096
1623059990000|2021-06-07 09:59:50|3930|3929|3930.5|3929.5|3931|3930.5|3930|3929|1638
1623060000000|2021-06-07 10:00:00|3930|3929|3930.5|3929.5|3931|3930|3930|3929|2269
1623060010000|2021-06-07 10:00:10|3930|3929|3930.5|3929.5|3930.5|3930|3930|3929|649
1623060020000|2021-06-07 10:00:20|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|345
1623060040000|2021-06-07 10:00:40|3932|3931|3932.5|3931.5|3932.5|3932|3932|3931|1305
1623060050000|2021-06-07 10:00:50|||||||||276
1623060090000|2021-06-07 10:01:30|3932|3931|3930|3929|3932|3931|3929.5|3928.5|10103
1623060100000|2021-06-07 10:01:40|3929.5|3928.5|3929.5|3929|3929.5|3929|3929.5|3928.5|630
1623060110000|2021-06-07 10:01:50||3928.5||3929||3929||3928.5|1134
1623060120000|2021-06-07 10:02:00|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1334
1623060130000|2021-06-07 10:02:10|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928|2576
1623060140000|2021-06-07 10:02:20|||||||||400
1623060150000|2021-06-07 10:02:30||3929||3928.5||3929||3928.5|11
1623060160000|2021-06-07 10:02:40|3930|3929|3930|3929|3930|3929.5|3930|3929|934
1623060170000|2021-06-07 10:02:50|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|98
1623060180000|2021-06-07 10:03:00||3929||3928.5||3929||3928.5|64
1623060200000|2021-06-07 10:03:20|||||||||1
1623060210000|2021-06-07 10:03:30|3930|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|902
1623060220000|2021-06-07 10:03:40|3929|3929|3928.5|3927.5|3929|3929|3928.5|3927.5|1307
1623060230000|2021-06-07 10:03:50||3928||3928||3928||3928|0
1623060240000|2021-06-07 10:04:00||3927.5||3928||3928||3927.5|0
1623060250000|2021-06-07 10:04:10|3929|3928.5|3930|3929|3930|3929|3929|3928.5|1199
1623060260000|2021-06-07 10:04:20|||||||||236
1623060270000|2021-06-07 10:04:30|3929.5|3929.5|3930.5|3929.5|3930.5|3929.5|3929.5|3929.5|2232
1623060280000|2021-06-07 10:04:40|3930|3929|3930|3929|3930.5|3929.5|3930|3929|1033
1623060290000|2021-06-07 10:04:50|3929.5|3929.5|3929.5|3929|3929.5|3929.5|3929.5|3929|1511
1623060300000|2021-06-07 10:05:00|3930|3929.5|3931|3930.5|3931|3930.5|3929.5|3929|2361
1623060310000|2021-06-07 10:05:10|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|594
1623060320000|2021-06-07 10:05:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1623060340000|2021-06-07 10:05:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|279
1623060350000|2021-06-07 10:05:50|3931.5|3931|3930.5|3930|3931.5|3931|3930.5|3930|2551
1623060360000|2021-06-07 10:06:00|3931|3930.5|3931|3930|3931|3930.5|3931|3930|117
1623060370000|2021-06-07 10:06:10|3930.5||3931||3931||3930.5||0
1623060380000|2021-06-07 10:06:20|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|1213
1623060390000|2021-06-07 10:06:30|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3931.5|974
1623060400000|2021-06-07 10:06:40|||||||||71
1623060410000|2021-06-07 10:06:50|3933|3931.5|3933|3932|3933|3932|3933|3931.5|187
1623060420000|2021-06-07 10:07:00|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3933.5|3932.5|502
1623060430000|2021-06-07 10:07:10|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|385
1623060440000|2021-06-07 10:07:20||3933||3933||3933||3933|0
1623060450000|2021-06-07 10:07:30|3934||3933.5||3934||3933.5||192
1623060460000|2021-06-07 10:07:40|3934||3934||3934||3934||50
1623060470000|2021-06-07 10:07:50|3933.5||3933.5||3933.5||3933.5||665
1623060480000|2021-06-07 10:08:00|||||||||162
1623060490000|2021-06-07 10:08:10|3934|3933.5|3934.5|3934|3935|3934.5|3933.5|3933.5|3071
1623060500000|2021-06-07 10:08:20||3933.5||3934||3934||3933.5|1392
1623060510000|2021-06-07 10:08:30||3933.5||3934||3934||3933.5|2627
1623060520000|2021-06-07 10:08:40|||||||||85
1623060550000|2021-06-07 10:09:10|||||||||11
1623060570000|2021-06-07 10:09:30|||||||||10
1623060580000|2021-06-07 10:09:40|||||||||260
1623060600000|2021-06-07 10:10:00|3934|3933.5|3934|3933|3934|3934|3934|3933|3718
1623060610000|2021-06-07 10:10:10|3933.5|3933.5|3933.5|3933|3934|3933.5|3933.5|3932.5|1437
1623060620000|2021-06-07 10:10:20|3933|3932.5|3933|3932|3933|3933|3933|3932|3202
1623060630000|2021-06-07 10:10:30|3932.5|3932.5|3935|3934|3935|3934|3932.5|3932.5|2095
1623060650000|2021-06-07 10:10:50|3935.5|3934.5|3935.5|3935|3935.5|3935|3935.5|3934.5|790
1623060660000|2021-06-07 10:11:00|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|227
1623060670000|2021-06-07 10:11:10||3934||3934||3934||3934|636
1623060680000|2021-06-07 10:11:20|||||||||75
1623060710000|2021-06-07 10:11:50|3934.5||3934.5||3934.5||3934.5||0
1623060730000|2021-06-07 10:12:10|3934|3933.5|3932.5|3932|3934|3933.5|3932|3931|3138
1623060740000|2021-06-07 10:12:20|3933|3932.5|3933|3932|3933|3932.5|3932.5|3932|265
1623060770000|2021-06-07 10:12:50|3932.5||3932.5||3933||3932.5||25
1623060780000|2021-06-07 10:13:00|3933|3932.5|3933|3932|3933|3932.5|3933|3932|1428
1623060790000|2021-06-07 10:13:10|3932.5||3932.5||3932.5||3932.5||0
1623060820000|2021-06-07 10:13:40|3933|3932.5|3933.5|3932|3933.5|3933|3933|3932|912
1623060830000|2021-06-07 10:13:50|||||||||39
1623060840000|2021-06-07 10:14:00|3933|3931.5|3932.5|3931.5|3933|3931.5|3932.5|3931.5|797
1623060860000|2021-06-07 10:14:20|3933|3932|3932.5|3931.5|3933.5|3932.5|3932.5|3931.5|1885
1623060870000|2021-06-07 10:14:30||3932||3931.5||3932||3931.5|0
1623060880000|2021-06-07 10:14:40|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|467
1623060890000|2021-06-07 10:14:50|3932||3932.5||3932.5||3932||0
1623060900000|2021-06-07 10:15:00|3933|3932|3932.5|3931.5|3933|3932|3932|3931.5|1290
1623060920000|2021-06-07 10:15:20|3932|3931|3932|3931|3932.5|3932|3932|3931|2122
1623060930000|2021-06-07 10:15:30|3931.5|3930.5|3933|3932.5|3933|3932.5|3931.5|3930.5|1382
1623060940000|2021-06-07 10:15:40|3933.5|3932|3934|3933|3934|3933.5|3933.5|3932|748
1623060960000|2021-06-07 10:16:00|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|132
1623060970000|2021-06-07 10:16:10|3934|3933|3934.5|3933.5|3934.5|3934|3933.5|3933|1080
1623060980000|2021-06-07 10:16:20|3934|3931.5|3932|3931|3934.5|3933|3931|3930.5|15634
1623060990000|2021-06-07 10:16:30|3931.5||3932||3932||3931.5||683
1623061000000|2021-06-07 10:16:40|3932.5|3931.5|3931.5|3931|3932.5|3932|3931.5|3931|1783
1623061010000|2021-06-07 10:16:50|3932||3932||3932||3932||252
1623061020000|2021-06-07 10:17:00|3932.5|3931.5|3933|3931.5|3933|3932.5|3932.5|3931.5|831
1623061060000|2021-06-07 10:17:40|3932.5|3931|3932|3931|3932.5|3932|3932|3931|2881
1623061080000|2021-06-07 10:18:00|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930|1116
1623061100000|2021-06-07 10:18:20|3931|3931|3930.5|3930|3931|3931|3930.5|3930|1667
1623061110000|2021-06-07 10:18:30|3931||3931||3931||3931||0
1623061120000|2021-06-07 10:18:40|3930.5||3930.5||3930.5||3930.5||211
1623061130000|2021-06-07 10:18:50|3930|3929.5|3930|3929|3930.5|3929.5|3930|3929|578
1623061150000|2021-06-07 10:19:10|3929.5|3929.5|3929.5|3928.5|3929.5|3929.5|3929|3928|2961
1623061170000|2021-06-07 10:19:30|3929|3929|3929.5|3929|3929.5|3929|3929|3928.5|1047
1623061180000|2021-06-07 10:19:40|3930|3929.5|3930|3929|3930|3929.5|3930|3929|1009
1623061200000|2021-06-07 10:20:00|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|893
1623061210000|2021-06-07 10:20:10||3929||3929||3929||3929|0
1623061220000|2021-06-07 10:20:20|3930.5|3929.5|3930|3929.5|3930.5|3930|3930|3929|1009
1623061230000|2021-06-07 10:20:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3928.5|548
1623061240000|2021-06-07 10:20:40|3930|3929.5|3929.5|3928.5|3930|3929.5|3929.5|3928.5|2181
1623061250000|2021-06-07 10:20:50|3930|3929|3930|3929|3930|3929|3930|3929|581
1623061260000|2021-06-07 10:21:00|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|221
1623061270000|2021-06-07 10:21:10|3931.5|3930|3931|3930|3931.5|3930|3930.5|3930|3152
1623061280000|2021-06-07 10:21:20|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|13
1623061290000|2021-06-07 10:21:30|3931|3930|3930.5|3929.5|3931|3930|3930.5|3929.5|144
1623061300000|2021-06-07 10:21:40|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|2417
1623061320000|2021-06-07 10:22:00|3931|3930|3931.5|3930.5|3931.5|3931|3931|3930|1462
1623061330000|2021-06-07 10:22:10|3931||3931.5||3931.5||3931||412
1623061340000|2021-06-07 10:22:20|3932|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|887
1623061350000|2021-06-07 10:22:30|3932|3931|3932|3931|3932|3931|3932|3931|306
1623061360000|2021-06-07 10:22:40|3931.5||3931.5||3931.5||3931.5||1
1623061370000|2021-06-07 10:22:50|3931|3930.5|3931|3930|3931.5|3931|3931|3930|2747
1623061380000|2021-06-07 10:23:00||3930.5||3930.5||3930.5||3930.5|0
1623061400000|2021-06-07 10:23:20|3931.5|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|1839
1623061420000|2021-06-07 10:23:40|||||||||160
1623061430000|2021-06-07 10:23:50|3932|3931|3932|3931|3932|3931.5|3931.5|3931|458
1623061480000|2021-06-07 10:24:40|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|743
1623061490000|2021-06-07 10:24:50|3931|3930|3931|3930|3931|3930|3930.5|3930|379
1623061500000|2021-06-07 10:25:00|||||||||120
1623061510000|2021-06-07 10:25:10||3930.5||3930||3930.5||3930|185
1623061520000|2021-06-07 10:25:20|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|771
1623061550000|2021-06-07 10:25:50|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3930.5|1250
1623061560000|2021-06-07 10:26:00|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|818
1623061570000|2021-06-07 10:26:10|3931.5|3931|3931|3930.5|3932|3931.5|3931|3930.5|2050
1623061580000|2021-06-07 10:26:20|||||||||49
1623061590000|2021-06-07 10:26:30|3930.5|3930|3931|3930|3931|3930|3930.5|3930|773
1623061600000|2021-06-07 10:26:40|||||||||13
1623061620000|2021-06-07 10:27:00|||||||||600
1623061630000|2021-06-07 10:27:10||3930.5||3930.5||3930.5||3930.5|104
1623061640000|2021-06-07 10:27:20||3930||3930||3930||3930|575
1623061650000|2021-06-07 10:27:30|3930.5||3930.5||3930.5||3930.5||0
1623061660000|2021-06-07 10:27:40||3929.5||3929.5||3929.5||3929.5|413
1623061670000|2021-06-07 10:27:50|3930|3929|3929|3928.5|3930|3929|3929|3928.5|1155
1623061680000|2021-06-07 10:28:00|3928.5|3928|3927.5|3926.5|3928.5|3928|3927.5|3926|3416
1623061690000|2021-06-07 10:28:10|3928|3927|3928|3927|3928|3927|3928|3927|1419
1623061710000|2021-06-07 10:28:30|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|1003
1623061740000|2021-06-07 10:29:00|3929|3928|3930|3929|3930.5|3929.5|3929|3928|4647
1623061750000|2021-06-07 10:29:10|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|2
1623061760000|2021-06-07 10:29:20|3930|3929|3930|3929|3930|3929.5|3929.5|3929|84
1623061780000|2021-06-07 10:29:40|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|991
1623061790000|2021-06-07 10:29:50|3931|3930.5|3932|3931.5|3932.5|3931.5|3931|3930|716
1623061800000|2021-06-07 10:30:00|3932.5||3932||3932.5||3932||76
1623061820000|2021-06-07 10:30:20|3932.5|3931|3932|3931|3932.5|3932|3932|3931|2774
1623061830000|2021-06-07 10:30:30|3932.5|3931.5|3933|3931.5|3933|3932|3932.5|3931.5|3252
1623061860000|2021-06-07 10:31:00|3932.5|3931|3930.5|3929.5|3932.5|3931|3930.5|3929.5|5912
1623061870000|2021-06-07 10:31:10|3930||3930||3930||3930||0
1623061880000|2021-06-07 10:31:20|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|232
1623061890000|2021-06-07 10:31:30|3930.5|3930|3931.5|3930.5|3931.5|3930.5|3930.5|3930|1865
1623061900000|2021-06-07 10:31:40|3931||3931||3931||3931||30
1623061910000|2021-06-07 10:31:50||3930||3930||3930.5||3930|639
1623061930000|2021-06-07 10:32:10||3930.5||3930.5||3930.5||3930.5|91
1623061940000|2021-06-07 10:32:20||3930||3930.5||3930.5||3930|4346
1623061950000|2021-06-07 10:32:30|3930.5|3930|3929|3928.5|3930.5|3930.5|3929|3928.5|9463
1623061960000|2021-06-07 10:32:40|3928.5|3928|3928.5|3928|3929|3928.5|3928.5|3928|2667
1623061970000|2021-06-07 10:32:50|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|2024
1623061980000|2021-06-07 10:33:00|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|1129
1623061990000|2021-06-07 10:33:10|3929|3928|3929|3928.5|3929|3928.5|3929|3928|718
1623062000000|2021-06-07 10:33:20|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|801
1623062020000|2021-06-07 10:33:40|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|572
1623062030000|2021-06-07 10:33:50||3929.5||3929.5||3930||3929.5|291
1623062040000|2021-06-07 10:34:00|3930|3930.5|3930.5|3929.5|3931|3930.5|3930|3929.5|1532
1623062050000|2021-06-07 10:34:10|3930|3928|3929.5|3928.5|3930|3929|3929|3928|4757
1623062060000|2021-06-07 10:34:20|3929|3928|3929.5|3928|3929.5|3928.5|3929|3928|0
1623062070000|2021-06-07 10:34:30|||||||||43
1623062090000|2021-06-07 10:34:50|3929||3929||3929||3929||0
1623062110000|2021-06-07 10:35:10|||||||||29
1623062130000|2021-06-07 10:35:30|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|1552
1623062140000|2021-06-07 10:35:40|3928.5|3928|3928.5|3927.5|3929|3928.5|3928|3927.5|1585
1623062150000|2021-06-07 10:35:50|3928|3928|3928.5|3928|3928.5|3928|3928|3928|780
1623062160000|2021-06-07 10:36:00|3928|3927.5|3928.5|3927.5|3928.5|3928|3927.5|3927|1837
1623062170000|2021-06-07 10:36:10|3929|3928|3929.5|3928.5|3929.5|3929|3928.5|3928|2498
1623062180000|2021-06-07 10:36:20|3930.5|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|2101
1623062200000|2021-06-07 10:36:40|3930|3929|3930|3929|3930|3929|3930|3929|96
1623062210000|2021-06-07 10:36:50|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|366
1623062220000|2021-06-07 10:37:00|3930||3930||3930.5||3930||178
1623062230000|2021-06-07 10:37:10|3930.5|3930|3931|3930|3931|3930|3930.5|3930|508
1623062250000|2021-06-07 10:37:30|3931.5|3930.5|3932.5|3931.5|3932.5|3932|3931.5|3930.5|831
1623062260000|2021-06-07 10:37:40||3932||3932||3932||3931.5|0
1623062270000|2021-06-07 10:37:50|3933||3933||3933||3933||150
1623062280000|2021-06-07 10:38:00|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|154
1623062290000|2021-06-07 10:38:10|3932.5|3932|3932.5|3932|3933|3932|3932.5|3931.5|1644
1623062300000|2021-06-07 10:38:20|3933|3932.5|3933.5|3932|3933.5|3932.5|3933|3932|120
1623062310000|2021-06-07 10:38:30||3932.5||3932.5||3932.5||3932.5|10
1623062320000|2021-06-07 10:38:40|3934|3933|3933.5|3933|3934|3933.5|3933.5|3932.5|574
1623062330000|2021-06-07 10:38:50|||||||||226
1623062340000|2021-06-07 10:39:00|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3933.5|3933|2389
1623062360000|2021-06-07 10:39:20|3934||3934||3934.5||3934||495
1623062370000|2021-06-07 10:39:30|3934.5|3934|3935.5|3934.5|3935.5|3934.5|3934.5|3934|677
1623062380000|2021-06-07 10:39:40||3935||3935||3935||3935|0
1623062390000|2021-06-07 10:39:50|3935|3934.5|3935|3934.5|3935|3934.5|3934.5|3934|2619
1623062410000|2021-06-07 10:40:10|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3934|1650
1623062420000|2021-06-07 10:40:20|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|1305
1623062430000|2021-06-07 10:40:30|3936|3935|3937|3936.5|3937|3936.5|3935.5|3935|3512
1623062440000|2021-06-07 10:40:40|3937.5|3937|3938.5|3937.5|3938.5|3938|3937.5|3937|2610
1623062450000|2021-06-07 10:40:50|3939|3938|3940|3938.5|3940|3938.5|3938.5|3938|836
1623062460000|2021-06-07 10:41:00|3939.5|3939|3939|3938.5|3940|3939.5|3939|3938.5|1178
1623062480000|2021-06-07 10:41:20|3938.5|3938|3938.5|3937.5|3938.5|3938.5|3938.5|3937.5|6809
1623062490000|2021-06-07 10:41:30|3938|3937|3938|3937.5|3939|3938|3937.5|3937|3313
1623062500000|2021-06-07 10:41:40|3938.5|3937|3938|3937.5|3938.5|3937.5|3937|3936.5|401
1623062510000|2021-06-07 10:41:50|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|514
1623062520000|2021-06-07 10:42:00|3937.5|3937|3935.5|3935|3937.5|3937|3935|3934.5|2851
1623062530000|2021-06-07 10:42:10|3936|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|814
1623062550000|2021-06-07 10:42:30|3937|3936|3936.5|3935.5|3937|3936.5|3936.5|3935.5|1190
1623062560000|2021-06-07 10:42:40|3936|3935|3936|3934.5|3936|3935|3936|3934.5|919
1623062570000|2021-06-07 10:42:50|3935.5||3935.5||3935.5||3935||20
1623062580000|2021-06-07 10:43:00|3935|3935|3935|3934.5|3936|3935.5|3934.5|3934|3923
1623062590000|2021-06-07 10:43:10|3935.5||3935.5||3935.5||3935.5||0
1623062600000|2021-06-07 10:43:20|3936|3935|3935.5|3935|3936|3935|3935.5|3935|50
1623062610000|2021-06-07 10:43:30|3936|3935.5|3936|3935|3936|3935.5|3936|3935|31
1623062640000|2021-06-07 10:44:00|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|702
1623062660000|2021-06-07 10:44:20||3934||3934||3934||3934|0
1623062670000|2021-06-07 10:44:30||3934.5||3934.5||3934.5||3934.5|0
1623062680000|2021-06-07 10:44:40|3935|3934|3935|3934|3935.5|3935|3935|3933.5|829
1623062690000|2021-06-07 10:44:50|3934.5|3933.5|3933.5|3932.5|3934.5|3934|3933.5|3932.5|557
1623062700000|2021-06-07 10:45:00|3934|3933|3935|3934|3935|3934|3934|3933|6461
1623062720000|2021-06-07 10:45:20|3935.5|3934.5|3935.5|3935|3935.5|3935|3935.5|3934.5|1156
1623062730000|2021-06-07 10:45:30||3934.5||3934.5||3935||3934.5|22
1623062740000|2021-06-07 10:45:40|3936|3935|3936|3935.5|3936|3935.5|3936|3934.5|628
1623062750000|2021-06-07 10:45:50||3935||3935||3935||3935|0
1623062760000|2021-06-07 10:46:00|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935.5|3934.5|1060
1623062770000|2021-06-07 10:46:10||3935||3934.5||3935||3934.5|100
1623062780000|2021-06-07 10:46:20|3935||3935||3935||3935||0
1623062800000|2021-06-07 10:46:40|3934.5|3934|3934|3933.5|3934.5|3934.5|3934|3933|2996
1623062810000|2021-06-07 10:46:50||3933||3932.5||3933||3932.5|102
1623062820000|2021-06-07 10:47:00|3933.5|3932|3933|3932.5|3933.5|3932.5|3932.5|3932|1504
1623062830000|2021-06-07 10:47:10|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3931.5|1
1623062840000|2021-06-07 10:47:20|3933.5|3933|3934|3933|3934|3933|3933.5|3932.5|857
1623062860000|2021-06-07 10:47:40|||||||||28
1623062870000|2021-06-07 10:47:50|3934.5|3933.5|3935|3934.5|3935|3934.5|3934.5|3933.5|839
1623062880000|2021-06-07 10:48:00|3935.5|3935|3935|3934|3935.5|3935|3935|3934|595
1623062890000|2021-06-07 10:48:10|||||||||1
1623062900000|2021-06-07 10:48:20|||||||||1
1623062920000|2021-06-07 10:48:40|3934.5|3934.5|3934.5|3934|3934.5|3934.5|3934.5|3934|885
1623062950000|2021-06-07 10:49:10|3935|3934.5|3935|3934|3935|3934.5|3935|3934|292
1623062960000|2021-06-07 10:49:20|3934.5||3934.5||3934.5||3934.5||0
1623062980000|2021-06-07 10:49:40|3935||3935||3935||3935||0
1623062990000|2021-06-07 10:49:50||3934.5||3934||3934.5||3934|0
1623063000000|2021-06-07 10:50:00|3935.5|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|1893
1623063010000|2021-06-07 10:50:10|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|383
1623063020000|2021-06-07 10:50:20|3937|3936|3936.5|3936|3937|3936|3936.5|3936|288
1623063030000|2021-06-07 10:50:30|||||||||93
1623063050000|2021-06-07 10:50:50||3935.5||3935.5||3935.5||3935.5|0
1623063060000|2021-06-07 10:51:00|3937|3936.5|3937|3936|3937|3936.5|3936.5|3935.5|3044
1623063070000|2021-06-07 10:51:10|3937.5|3936.5|3938|3937|3938|3937|3937.5|3936.5|455
1623063080000|2021-06-07 10:51:20|3937.5|3936.5|3937.5|3936.5|3938|3936.5|3937|3936.5|855
1623063090000|2021-06-07 10:51:30|3938||3938||3938||3938||0
1623063100000|2021-06-07 10:51:40|3938.5|3937|3938.5|3937.5|3938.5|3937.5|3938.5|3937|238
1623063110000|2021-06-07 10:51:50|3938||3938.5||3938.5||3938||0
1623063120000|2021-06-07 10:52:00|3938||3938||3938.5||3938||0
1623063130000|2021-06-07 10:52:10||3937||3937||3937||3937|476
1623063160000|2021-06-07 10:52:40||3937.5||3937.5||3937.5||3937.5|0
1623063170000|2021-06-07 10:52:50|3938.5|3937|3937.5|3937|3938.5|3937|3937.5|3937|441
1623063180000|2021-06-07 10:53:00|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3937.5|3937.5|341
1623063190000|2021-06-07 10:53:10|3938||3938.5||3938.5||3938||204
1623063200000|2021-06-07 10:53:20||3938||3938||3938||3938|187
1623063210000|2021-06-07 10:53:30|3939||3938.5||3939.5||3938.5||129
1623063240000|2021-06-07 10:54:00|3939||3939.5||3939.5||3939||102
1623063250000|2021-06-07 10:54:10|3940|3938.5|3940|3939|3940|3939|3940|3938.5|667
1623063270000|2021-06-07 10:54:30|3939.5||3939.5||3939.5||3939.5||0
1623063280000|2021-06-07 10:54:40|3940|3939.5|3940|3939.5|3940|3939.5|3939.5|3939.5|289
1623063300000|2021-06-07 10:55:00|3940.5|3940|3940.5|3940|3941|3940.5|3940.5|3940|1383
1623063310000|2021-06-07 10:55:10|3941||3941||3941||3940.5||291
1623063320000|2021-06-07 10:55:20|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|245
1623063340000|2021-06-07 10:55:40|3940|3939|3939.5|3938.5|3940|3939|3939.5|3938.5|1049
1623063360000|2021-06-07 10:56:00||3938||3938||3938||3938|308
1623063380000|2021-06-07 10:56:20||3938.5||3938.5||3938.5||3938.5|0
1623063390000|2021-06-07 10:56:30|3939|3938|3938.5|3938|3939|3938|3938.5|3938|684
1623063400000|2021-06-07 10:56:40|||||||||15
1623063420000|2021-06-07 10:57:00|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|453
1623063430000|2021-06-07 10:57:10|||||||||5
1623063440000|2021-06-07 10:57:20|3939.5||3939||3939.5||3939||181
1623063450000|2021-06-07 10:57:30|3939.5|3939|3941.5|3940.5|3941.5|3940.5|3939.5|3939|4789
1623063460000|2021-06-07 10:57:40||3941||3941||3941||3941|0
1623063470000|2021-06-07 10:57:50|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|217
1623063480000|2021-06-07 10:58:00|||||||||5
1623063490000|2021-06-07 10:58:10||3941||3941||3941||3941|2
1623063510000|2021-06-07 10:58:30|3942|3941.5|3941|3940|3942|3941.5|3941|3940|3163
1623063520000|2021-06-07 10:58:40|3940.5||3940.5||3940.5||3940.5||0
1623063530000|2021-06-07 10:58:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|1
1623063540000|2021-06-07 10:59:00|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|243
1623063550000|2021-06-07 10:59:10|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|331
1623063570000|2021-06-07 10:59:30|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|738
1623063580000|2021-06-07 10:59:40||3938||3938||3938.5||3938|0
1623063590000|2021-06-07 10:59:50|||||||||130
1623063600000|2021-06-07 11:00:00|3939.5|3938.5|3941.5|3940.5|3941.5|3940.5|3939.5|3938.5|939
1623063610000|2021-06-07 11:00:10|3941||3941.5||3941.5||3941||340
1623063620000|2021-06-07 11:00:20|3941|3941|3941.5|3940.5|3941.5|3941|3941|3940.5|413
1623063630000|2021-06-07 11:00:30|3941|3941|3941|3940|3941|3941|3941|3940|1665
1623063640000|2021-06-07 11:00:40|3940|3939.5|3940|3939|3940|3939.5|3939.5|3939|699
1623063650000|2021-06-07 11:00:50|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|283
1623063660000|2021-06-07 11:01:00|3941|3940|3942|3940.5|3942|3941.5|3941|3940|31479
1623063670000|2021-06-07 11:01:10|3941.5|3941|3941.5|3941|3942|3941|3941.5|3940.5|1243
1623063680000|2021-06-07 11:01:20||3940.5||3940.5||3940.5||3940.5|178
1623063700000|2021-06-07 11:01:40||3941||3940.5||3941||3940.5|125
1623063720000|2021-06-07 11:02:00|3941||3941.5||3941.5||3941||151
1623063730000|2021-06-07 11:02:10|3942|3941|3942|3941.5|3942|3941.5|3941.5|3941|934
1623063740000|2021-06-07 11:02:20|3942.5||3942.5||3942.5||3942||1030
1623063750000|2021-06-07 11:02:30|3943|3942|3943|3942.5|3943.5|3942.5|3943|3942|1415
1623063760000|2021-06-07 11:02:40|3943.5||3943.5||3943.5||3943||188
1623063770000|2021-06-07 11:02:50|3943||3943||3943||3943||0
1623063790000|2021-06-07 11:03:10|||||||||90
1623063800000|2021-06-07 11:03:20|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3942|291
1623063810000|2021-06-07 11:03:30|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|979
1623063850000|2021-06-07 11:04:10|3944|3942.5|3943.5|3942.5|3944|3942.5|3943.5|3942.5|1272
1623063860000|2021-06-07 11:04:20|3943|3942|3943|3942|3943|3942.5|3942.5|3942|1258
1623063870000|2021-06-07 11:04:30|3943.5|3942.5|3943|3942.5|3943.5|3943|3943|3942|397
1623063880000|2021-06-07 11:04:40||3942||3942.5||3942.5||3942|74
1623063890000|2021-06-07 11:04:50||3942||3942||3942||3942|168
1623063900000|2021-06-07 11:05:00|3942.5||3942.5||3943||3942.5||9
1623063910000|2021-06-07 11:05:10|3942|3939.5|3941.5|3940.5|3942|3941|3941.5|3939.5|11098
1623063930000|2021-06-07 11:05:30|3941|3940|3940.5|3940|3941|3940.5|3940.5|3940|1046
1623063950000|2021-06-07 11:05:50|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|409
1623064010000|2021-06-07 11:06:50|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|328
1623064020000|2021-06-07 11:07:00|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|8
1623064030000|2021-06-07 11:07:10|3940|3939.5|3940|3939|3940.5|3939.5|3940|3939|282
1623064040000|2021-06-07 11:07:20|3940.5|3939.5|3941|3940|3941|3940.5|3940.5|3939.5|1584
1623064050000|2021-06-07 11:07:30|3940.5||3940.5||3940.5||3940.5||110
1623064080000|2021-06-07 11:08:00|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|481
1623064090000|2021-06-07 11:08:10|3940.5|3940|3941.5|3940.5|3942|3941|3940.5|3940|13693
1623064100000|2021-06-07 11:08:20|3942|3941|3941.5|3941|3942|3941|3941.5|3940.5|735
1623064120000|2021-06-07 11:08:40|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|190
1623064130000|2021-06-07 11:08:50|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939|2689
1623064140000|2021-06-07 11:09:00|||||||||20
1623064150000|2021-06-07 11:09:10|||||||||39
1623064160000|2021-06-07 11:09:20|3940.5|3939|3941|3940|3941|3940|3940.5|3939|647
1623064190000|2021-06-07 11:09:50|||||||||2
1623064200000|2021-06-07 11:10:00|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|136
1623064210000|2021-06-07 11:10:10||3940||3940||3940||3940|0
1623064230000|2021-06-07 11:10:30|3941||3940.5||3941||3940.5||55
1623064240000|2021-06-07 11:10:40|3941|3940.5|3942|3940.5|3942|3940.5|3941|3940.5|221
1623064250000|2021-06-07 11:10:50|3941.5||3941.5||3941.5||3941.5||0
1623064260000|2021-06-07 11:11:00|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|899
1623064340000|2021-06-07 11:12:20|3943.5|3940|3941|3940.5|3943.5|3942|3941|3939.5|19602
1623064380000|2021-06-07 11:13:00||3940||3940||3940||3940|651
1623064420000|2021-06-07 11:13:40|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941.5|3940.5|584
1623064440000|2021-06-07 11:14:00||3941||3941||3941||3941|0
1623064450000|2021-06-07 11:14:10||3940.5||3941||3941||3940.5|389
1623064460000|2021-06-07 11:14:20|3942|3940.5|3941.5|3940.5|3942|3941.5|3941.5|3940.5|2914
1623064470000|2021-06-07 11:14:30|3942|3941|3941.5|3940.5|3942|3941|3941.5|3940.5|1154
1623064490000|2021-06-07 11:14:50|3942|3941|3942.5|3941|3942.5|3941.5|3941.5|3940.5|3609
1623064500000|2021-06-07 11:15:00|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|96
1623064510000|2021-06-07 11:15:10|3942.5|3942|3944|3943|3944|3943|3942.5|3942|1578
1623064520000|2021-06-07 11:15:20||3943.5||3943.5||3943.5||3943.5|0
1623064530000|2021-06-07 11:15:30|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|2209
1623064550000|2021-06-07 11:15:50||3942.5||3942.5||3942.5||3942.5|379
1623064570000|2021-06-07 11:16:10|3944|3943|3944|3943.5|3944|3943.5|3944|3943|513
1623064580000|2021-06-07 11:16:20|3944.5||3944||3944.5||3944||263
1623064590000|2021-06-07 11:16:30||3943||3943||3943||3943|700
1623064600000|2021-06-07 11:16:40|3943.5||3943.5||3943.5||3943.5||0
1623064610000|2021-06-07 11:16:50|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|1172
1623064630000|2021-06-07 11:17:10|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|355
1623064650000|2021-06-07 11:17:30|3945||3945||3945||3945||160
1623064660000|2021-06-07 11:17:40|||||||||125
1623064670000|2021-06-07 11:17:50|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944.5|3314
1623064680000|2021-06-07 11:18:00|3946||3946||3946||3946||165
1623064690000|2021-06-07 11:18:10||3945.5||3945.5||3945.5||3945.5|0
1623064700000|2021-06-07 11:18:20|3945.5|3945|3946|3945|3946|3945|3945.5|3945|552
1623064710000|2021-06-07 11:18:30|||||||||15
1623064720000|2021-06-07 11:18:40||3945.5||3945.5||3945.5||3945.5|0
1623064740000|2021-06-07 11:19:00|3945.5|3945|3945.5|3945|3946|3945|3945.5|3945|307
1623064750000|2021-06-07 11:19:10|3946|3945.5|3946|3945|3946|3945.5|3946|3945|11
1623064770000|2021-06-07 11:19:30|3945.5||3945.5||3945.5||3945.5||0
1623064780000|2021-06-07 11:19:40|3946|3945.5|3946|3945|3946|3945.5|3945.5|3945|498
1623064790000|2021-06-07 11:19:50|3945.5||3945.5||3945.5||3945.5||0
1623064800000|2021-06-07 11:20:00||3944.5||3944.5||3945||3944.5|2625
1623064810000|2021-06-07 11:20:10|3946|3945|3945.5|3945|3946|3945.5|3945.5|3945|576
1623064820000|2021-06-07 11:20:20|3946|3945.5|3946.5|3945.5|3946.5|3946|3945.5|3945.5|463
1623064830000|2021-06-07 11:20:30|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|975
1623064840000|2021-06-07 11:20:40|3947.5|3946|3947.5|3946.5|3947.5|3946.5|3947.5|3946|229
1623064860000|2021-06-07 11:21:00|3948|3947|3948|3947.5|3948|3947.5|3948|3947|66
1623064870000|2021-06-07 11:21:10|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|4195
1623064880000|2021-06-07 11:21:20|3947|3946.5|3946.5|3945.5|3947|3946.5|3946.5|3945.5|938
1623064890000|2021-06-07 11:21:30|||||||||13
1623064910000|2021-06-07 11:21:50|3946|3945|3945.5|3945|3946|3945|3945.5|3945|312
1623064920000|2021-06-07 11:22:00|||||||||12
1623064950000|2021-06-07 11:22:30|||||||||291
1623064960000|2021-06-07 11:22:40|||||||||254
1623064970000|2021-06-07 11:22:50|||||||||45
1623064990000|2021-06-07 11:23:10|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|464
1623065000000|2021-06-07 11:23:20|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|68
1623065010000|2021-06-07 11:23:30|3947||3946.5||3947||3946.5||633
1623065020000|2021-06-07 11:23:40|3947|3945.5|3946.5|3946|3947|3946|3946|3945.5|2324
1623065040000|2021-06-07 11:24:00|3947|3945.5|3946.5|3946|3947|3946|3946.5|3945.5|1148
1623065060000|2021-06-07 11:24:20|||||||||37
1623065070000|2021-06-07 11:24:30|3947||3947||3947||3947||582
1623065080000|2021-06-07 11:24:40|3947.5|3946.5|3947|3946|3947.5|3946.5|3947|3946|1352
1623065100000|2021-06-07 11:25:00|3946.5||3946.5||3946.5||3946.5||9
1623065110000|2021-06-07 11:25:10|3947||3947||3947||3947||716
1623065130000|2021-06-07 11:25:30||3946.5||3946.5||3946.5||3946.5|0
1623065160000|2021-06-07 11:26:00||3946||3946.5||3946.5||3946|512
1623065170000|2021-06-07 11:26:10|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|112
1623065190000|2021-06-07 11:26:30|||||||||372
1623065200000|2021-06-07 11:26:40|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945|148
1623065250000|2021-06-07 11:27:30|3945.5|3945|3946|3945.5|3946|3945.5|3945.5|3945|298
1623065260000|2021-06-07 11:27:40|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|523
1623065270000|2021-06-07 11:27:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|357
1623065280000|2021-06-07 11:28:00|||||||||6
1623065290000|2021-06-07 11:28:10|||||||||68
1623065310000|2021-06-07 11:28:30||3946||3946.5||3946.5||3946|28
1623065320000|2021-06-07 11:28:40|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|354
1623065330000|2021-06-07 11:28:50|3947|3946|3946.5|3946|3947|3946|3946.5|3946|233
1623065340000|2021-06-07 11:29:00|||||||||30
1623065360000|2021-06-07 11:29:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|262
1623065370000|2021-06-07 11:29:30||3946||3946||3946.5||3946|1183
1623065380000|2021-06-07 11:29:40|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|375
1623065400000|2021-06-07 11:30:00|||||||||14
1623065410000|2021-06-07 11:30:10|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|89
1623065420000|2021-06-07 11:30:20||3944.5||3944.5||3944.5||3944.5|248
1623065440000|2021-06-07 11:30:40|3945|3944|3945|3944|3945|3944|3945|3944|425
1623065450000|2021-06-07 11:30:50|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|487
1623065460000|2021-06-07 11:31:00|3944|3943|3942.5|3942|3944|3943|3942.5|3941.5|1949
1623065480000|2021-06-07 11:31:20||3941.5||3941.5||3941.5||3941.5|9
1623065510000|2021-06-07 11:31:50|3942|3941|3942|3941|3942|3941|3942|3941|89
1623065520000|2021-06-07 11:32:00|||||||||75
1623065530000|2021-06-07 11:32:10|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|372
1623065540000|2021-06-07 11:32:20|3942|3941|3942|3941.5|3942|3941.5|3942|3941|0
1623065550000|2021-06-07 11:32:30||3941||3941||3941||3941|0
1623065640000|2021-06-07 11:34:00|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|447
1623065660000|2021-06-07 11:34:20|||||||||21
1623065680000|2021-06-07 11:34:40|||||||||150
1623065700000|2021-06-07 11:35:00|3943|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|1093
1623065710000|2021-06-07 11:35:10|||||||||239
1623065730000|2021-06-07 11:35:30|3944|3943|3944|3943.5|3944|3943.5|3944|3943|501
1623065740000|2021-06-07 11:35:40|||||||||10
1623065750000|2021-06-07 11:35:50|3944.5||3944.5||3944.5||3944||62
1623065760000|2021-06-07 11:36:00|3945|3944|3944.5|3944|3945|3944|3944.5|3944|617
1623065770000|2021-06-07 11:36:10|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|267
1623065800000|2021-06-07 11:36:40|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|558
1623065820000|2021-06-07 11:37:00||3942.5||3943||3943||3942.5|69
1623065830000|2021-06-07 11:37:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|25
1623065840000|2021-06-07 11:37:20|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|1057
1623065860000|2021-06-07 11:37:40|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|135
1623065870000|2021-06-07 11:37:50|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|668
1623065880000|2021-06-07 11:38:00|3942|3941.5|3943.5|3942.5|3943.5|3942.5|3942|3941.5|862
1623065900000|2021-06-07 11:38:20|3944|3943|3943.5|3943|3944|3943|3943.5|3942.5|304
1623065910000|2021-06-07 11:38:30|||||||||1
1623065960000|2021-06-07 11:39:20|3944.5|3943.5|3945.5|3945|3945.5|3945|3944.5|3943.5|1838
1623065990000|2021-06-07 11:39:50|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|233
1623066000000|2021-06-07 11:40:00|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|775
1623066020000|2021-06-07 11:40:20|||||||||3
1623066030000|2021-06-07 11:40:30|3946.5|3946|3946.5|3946|3946.5|3946|3946|3945.5|53
1623066060000|2021-06-07 11:41:00||3945.5||3945.5||3945.5||3945|1152
1623066080000|2021-06-07 11:41:20|||||||||20
1623066090000|2021-06-07 11:41:30|3947|3946|3946.5|3946|3947|3946|3946.5|3946|414
1623066100000|2021-06-07 11:41:40|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|534
1623066110000|2021-06-07 11:41:50|3947|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|163
1623066120000|2021-06-07 11:42:00|3947||3947||3947||3947||0
1623066130000|2021-06-07 11:42:10|3947.5|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|1172
1623066160000|2021-06-07 11:42:40|3948|3947|3948|3947|3948|3947|3948|3947|0
1623066190000|2021-06-07 11:43:10|3947.5||3947.5||3947.5||3947.5||0
1623066200000|2021-06-07 11:43:20|3948||3948||3948||3948||0
1623066210000|2021-06-07 11:43:30|3947.5|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|2044
1623066220000|2021-06-07 11:43:40|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947.5|619
1623066230000|2021-06-07 11:43:50|3948.5||3948.5||3948.5||3948.5||188
1623066240000|2021-06-07 11:44:00|3948||3948||3948||3948||0
1623066260000|2021-06-07 11:44:20|3949||3948.5||3949||3948.5||222
1623066270000|2021-06-07 11:44:30|3949|3948|3949|3948|3949|3948.5|3949|3948|80
1623066280000|2021-06-07 11:44:40|3949.5|3948.5|3947|3946.5|3949.5|3948.5|3947|3946.5|2871
1623066290000|2021-06-07 11:44:50|3947.5|3947|3948|3947|3948.5|3947|3947.5|3947|596
1623066300000|2021-06-07 11:45:00|3948.5|3947.5|3949|3948|3949|3948.5|3948.5|3947.5|452
1623066320000|2021-06-07 11:45:20|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|0
1623066330000|2021-06-07 11:45:30||3948||3947.5||3948||3947.5|0
1623066360000|2021-06-07 11:46:00|3949|3948|3948.5|3948|3949|3948|3948.5|3948|271
1623066380000|2021-06-07 11:46:20|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|371
1623066400000|2021-06-07 11:46:40|3949||3949||3949||3949||0
1623066410000|2021-06-07 11:46:50|3949.5||3949||3949.5||3949||87
1623066420000|2021-06-07 11:47:00|||||||||12
1623066430000|2021-06-07 11:47:10|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|103
1623066450000|2021-06-07 11:47:30|||||||||50
1623066480000|2021-06-07 11:48:00|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|1146
1623066510000|2021-06-07 11:48:30|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|227
1623066520000|2021-06-07 11:48:40|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|50
1623066540000|2021-06-07 11:49:00|3951.5||3951.5||3951.5||3951.5||1300
1623066550000|2021-06-07 11:49:10|3951||3951||3951||3951||0
1623066560000|2021-06-07 11:49:20|3951.5||3951.5||3951.5||3951.5||0
1623066570000|2021-06-07 11:49:30|3951|3950|3951|3950|3951|3950|3951|3950|263
1623066590000|2021-06-07 11:49:50|3950.5|3949.5|3949.5|3949|3950.5|3949.5|3949.5|3949|246
1623066600000|2021-06-07 11:50:00|3949|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|557
1623066610000|2021-06-07 11:50:10|3949.5||3949.5||3949.5||3949.5||33
1623066620000|2021-06-07 11:50:20|3950|3949|3950|3949|3950.5|3949.5|3949.5|3949|277
1623066640000|2021-06-07 11:50:40|3949.5|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3948|1062
1623066650000|2021-06-07 11:50:50|3949||3948.5||3949||3948.5||707
1623066660000|2021-06-07 11:51:00|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|99
1623066670000|2021-06-07 11:51:10|3948.5||3948||3948.5||3948||26
1623066680000|2021-06-07 11:51:20|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|232
1623066690000|2021-06-07 11:51:30|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|1427
1623066700000|2021-06-07 11:51:40|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3948.5|3948.5|335
1623066710000|2021-06-07 11:51:50|3950|3949|3950|3949|3950|3949|3949.5|3949|723
1623066730000|2021-06-07 11:52:10|3949.5||3950||3950||3949.5||0
1623066740000|2021-06-07 11:52:20|3950.5|3949.5|3951.5|3951|3952|3951.5|3950.5|3949.5|773
1623066750000|2021-06-07 11:52:30|3952||3951.5||3952||3951.5||66
1623066780000|2021-06-07 11:53:00|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|830
1623066790000|2021-06-07 11:53:10|||||||||145
1623066800000|2021-06-07 11:53:20|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|31
1623066820000|2021-06-07 11:53:40|||||||||50
1623066850000|2021-06-07 11:54:10|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|253
1623066870000|2021-06-07 11:54:30|3950||3950||3950||3950||43
1623066880000|2021-06-07 11:54:40|3949.5||3949.5||3949.5||3949.5||0
1623066900000|2021-06-07 11:55:00|3950||3950||3950||3950||39
1623066910000|2021-06-07 11:55:10|3949.5||3949.5||3949.5||3949.5||0
1623066920000|2021-06-07 11:55:20||3948.5||3948.5||3948.5||3948.5|312
1623066930000|2021-06-07 11:55:30|3949|3948|3948.5|3948|3949|3948|3948.5|3948|63
1623066940000|2021-06-07 11:55:40||3947.5||3947.5||3947.5||3947.5|0
1623066960000|2021-06-07 11:56:00|3948||3948||3948||3948||0
1623066970000|2021-06-07 11:56:10|||||||||15
1623066980000|2021-06-07 11:56:20|3948.5||3948||3948.5||3948||100
1623066990000|2021-06-07 11:56:30|3948.5|3947|3947.5|3947|3948.5|3947|3947.5|3947|411
1623067010000|2021-06-07 11:56:50|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|889
1623067020000|2021-06-07 11:57:00|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3947.5|3947.5|432
1623067030000|2021-06-07 11:57:10|3949|3948|3949|3948|3949|3948|3949|3948|100
1623067040000|2021-06-07 11:57:20|||||||||50
1623067060000|2021-06-07 11:57:40|||||||||15
1623067070000|2021-06-07 11:57:50|3949.5|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|282
1623067080000|2021-06-07 11:58:00|3950||3949.5||3950||3949.5||137
1623067090000|2021-06-07 11:58:10|3950||3949.5||3950||3949.5||184
1623067100000|2021-06-07 11:58:20|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|323
1623067110000|2021-06-07 11:58:30|||||||||75
1623067130000|2021-06-07 11:58:50||3949||3949||3949||3949|215
1623067140000|2021-06-07 11:59:00|3949.5||3949.5||3949.5||3949.5||15
1623067150000|2021-06-07 11:59:10|3950||3950||3950||3950||1
1623067180000|2021-06-07 11:59:40|3950.5|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|710
1623067190000|2021-06-07 11:59:50|3951||3951||3951||3951||151
1623067200000|2021-06-07 12:00:00|3951.5|3950.5|3951.5|3951|3952|3951|3951.5|3950.5|271
1623067220000|2021-06-07 12:00:20|3952|3950.5|3951|3950.5|3952|3950.5|3951|3950.5|577
1623067230000|2021-06-07 12:00:30|3951.5||3951||3951.5||3951||261
1623067240000|2021-06-07 12:00:40|3951.5||3951.5||3951.5||3951.5||4
1623067250000|2021-06-07 12:00:50|3951||3951||3951||3951||0
1623067270000|2021-06-07 12:01:10|||||||||3
1623067300000|2021-06-07 12:01:40|3950.5|3950|3951|3950|3951|3950|3950.5|3950|472
1623067310000|2021-06-07 12:01:50|||||||||1
1623067320000|2021-06-07 12:02:00|3950.5|3949.5|3949.5|3949|3950.5|3949.5|3949.5|3949|2902
1623067330000|2021-06-07 12:02:10|3949|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3947.5|1696
1623067340000|2021-06-07 12:02:20|3949||3948.5||3949.5||3948.5||2
1623067370000|2021-06-07 12:02:50|||||||||15
1623067380000|2021-06-07 12:03:00|3949|3947.5|3949|3948|3949|3948|3949|3947.5|2189
1623067390000|2021-06-07 12:03:10|||||||||50
1623067410000|2021-06-07 12:03:30|3948.5|3947.5|3948.5|3947.5|3949|3947.5|3948|3947|1358
1623067420000|2021-06-07 12:03:40|3949|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|2907
1623067440000|2021-06-07 12:04:00|3950|3949|3949.5|3948.5|3950|3949.5|3949.5|3948.5|1630
1623067450000|2021-06-07 12:04:10|3949||3949.5||3949.5||3949||257
1623067470000|2021-06-07 12:04:30|||||||||2
1623067490000|2021-06-07 12:04:50|3950|3949|3949.5|3949|3950|3949|3949.5|3949|416
1623067510000|2021-06-07 12:05:10|3950||3950||3950.5||3949.5||397
1623067530000|2021-06-07 12:05:30|3949.5||3949.5||3949.5||3949.5||0
1623067540000|2021-06-07 12:05:40|||||||||13
1623067560000|2021-06-07 12:06:00|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|0
1623067570000|2021-06-07 12:06:10|3949.5|3949|3950|3949|3950|3949|3949|3949|64
1623067610000|2021-06-07 12:06:50|||||||||13
1623067620000|2021-06-07 12:07:00|3949.5||3949.5||3949.5||3949.5||0
1623067630000|2021-06-07 12:07:10|3950||3950||3950||3950||150
1623067640000|2021-06-07 12:07:20||3949.5||3949.5||3949.5||3949.5|0
1623067660000|2021-06-07 12:07:40|3951|3950|3950.5|3950|3951|3950|3950.5|3950|811
1623067670000|2021-06-07 12:07:50|3951|3950.5|3951.5|3950.5|3952|3950.5|3951|3950.5|464
1623067690000|2021-06-07 12:08:10|3952||3951.5||3952||3951.5||152
1623067700000|2021-06-07 12:08:20|3952|3951|3952|3951.5|3952.5|3951.5|3952|3951|356
1623067710000|2021-06-07 12:08:30|3952.5||3952.5||3952.5||3952||0
1623067720000|2021-06-07 12:08:40|3952||3952||3952||3952||0
1623067730000|2021-06-07 12:08:50|3952.5|3952|3952|3951|3952.5|3952|3952|3951|1082
1623067740000|2021-06-07 12:09:00|||||||||307
1623067790000|2021-06-07 12:09:50|||||||||137
1623067810000|2021-06-07 12:10:10|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|245
1623067830000|2021-06-07 12:10:30|3951||3951||3951||3951||176
1623067840000|2021-06-07 12:10:40|3950.5|3950|3950|3949.5|3951|3950|3950|3949.5|1558
1623067850000|2021-06-07 12:10:50|3949.5|3949|3949|3948.5|3950|3949|3949|3948.5|1949
1623067860000|2021-06-07 12:11:00|3948.5|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|5227
1623067880000|2021-06-07 12:11:20|||||||||7
1623067890000|2021-06-07 12:11:30|3950|3949|3949.5|3949|3950|3949|3949.5|3949|496
1623067910000|2021-06-07 12:11:50|3950||3950||3950||3949.5||167
1623067920000|2021-06-07 12:12:00||3949.5||3949||3949.5||3949|100
1623067940000|2021-06-07 12:12:20|3950.5|3949.5|3950|3949.5|3950.5|3949.5|3950|3949.5|2064
1623067960000|2021-06-07 12:12:40||3949||3949||3949||3949|1447
1623067970000|2021-06-07 12:12:50|3950.5|3949.5|3950|3949.5|3950.5|3949.5|3950|3949|530
1623067980000|2021-06-07 12:13:00|3950.5||3950||3950.5||3950||398
1623067990000|2021-06-07 12:13:10|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|1698
1623068010000|2021-06-07 12:13:30|3950||3950||3950||3950||644
1623068020000|2021-06-07 12:13:40|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|443
1623068030000|2021-06-07 12:13:50|3950||3950||3950||3950||1
1623068040000|2021-06-07 12:14:00|3950.5||3950||3950.5||3950||126
1623068060000|2021-06-07 12:14:20|||||||||3
1623068070000|2021-06-07 12:14:30|3950.5|3950|3950.5|3950|3951|3950|3950|3950|240
1623068080000|2021-06-07 12:14:40|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950|618
1623068100000|2021-06-07 12:15:00|3951|3950|3951.5|3951|3951.5|3951|3951|3950|1447
1623068110000|2021-06-07 12:15:10|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|456
1623068130000|2021-06-07 12:15:30|||||||||100
1623068140000|2021-06-07 12:15:40|3952||3952||3952||3952||0
1623068180000|2021-06-07 12:16:20||3951||3951.5||3951.5||3951|1108
1623068190000|2021-06-07 12:16:30||3951||3951||3951||3951|42
1623068200000|2021-06-07 12:16:40|3952.5|3951.5|3952.5|3952|3952.5|3952|3952.5|3951.5|639
1623068210000|2021-06-07 12:16:50|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|0
1623068230000|2021-06-07 12:17:10|3952.5|3952|3953|3952|3953|3952|3952|3952|287
1623068260000|2021-06-07 12:17:40|3953.5|3952.5|3952.5|3952|3953.5|3952.5|3952.5|3952|713
1623068270000|2021-06-07 12:17:50||3951.5||3951.5||3951.5||3951.5|1028
1623068280000|2021-06-07 12:18:00|3952|3951|3951.5|3951|3952|3951|3951.5|3951|1001
1623068290000|2021-06-07 12:18:10|||||||||170
1623068300000|2021-06-07 12:18:20||3950.5||3951||3951||3950.5|600
1623068320000|2021-06-07 12:18:40||3950.5||3950.5||3950.5||3950.5|398
1623068340000|2021-06-07 12:19:00||3951||3951||3951||3951|617
1623068350000|2021-06-07 12:19:10|||||||||200
1623068360000|2021-06-07 12:19:20|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951|353
1623068370000|2021-06-07 12:19:30|||||||||3
1623068390000|2021-06-07 12:19:50|||||||||10
1623068410000|2021-06-07 12:20:10|3952.5||3952||3952.5||3952||346
1623068420000|2021-06-07 12:20:20|||||||||2
1623068430000|2021-06-07 12:20:30|3952.5||3952||3952.5||3952||240
1623068470000|2021-06-07 12:21:10|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|69
1623068480000|2021-06-07 12:21:20|3952||3952||3952||3952||0
1623068500000|2021-06-07 12:21:40|||||||||26
1623068510000|2021-06-07 12:21:50|||||||||38
1623068520000|2021-06-07 12:22:00|3952.5||3952.5||3952.5||3952.5||270
1623068530000|2021-06-07 12:22:10|3952||3952||3952||3952||0
1623068540000|2021-06-07 12:22:20|||||||||500
1623068570000|2021-06-07 12:22:50|||||||||16
1623068580000|2021-06-07 12:23:00|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|1828
1623068590000|2021-06-07 12:23:10|3951.5|3951|3952|3951|3952|3951|3951.5|3951|362
1623068600000|2021-06-07 12:23:20|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|259
1623068620000|2021-06-07 12:23:40|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|1418
1623068630000|2021-06-07 12:23:50|3951|3950.5|3949.5|3949|3951|3950.5|3949.5|3949|2416
1623068640000|2021-06-07 12:24:00|3950|3949.5|3950|3949|3950|3949.5|3950|3949|42
1623068650000|2021-06-07 12:24:10||3949.5||3949.5||3949.5||3949.5|0
1623068670000|2021-06-07 12:24:30|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|244
1623068680000|2021-06-07 12:24:40|3950||3949.5||3950||3949.5||0
1623068690000|2021-06-07 12:24:50|3949|3948.5|3948.5|3947.5|3949|3949|3948|3947.5|1646
1623068710000|2021-06-07 12:25:10|3949|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|1389
1623068720000|2021-06-07 12:25:20|3950||3950||3950||3950||135
1623068730000|2021-06-07 12:25:30|3949.5||3949.5||3949.5||3949.5||0
1623068740000|2021-06-07 12:25:40|3950||3949.5||3950||3949.5||0
1623068750000|2021-06-07 12:25:50|3950||3950||3950||3949.5||115
1623068760000|2021-06-07 12:26:00|||||||||70
1623068770000|2021-06-07 12:26:10|3950.5|3949|3950|3949|3950.5|3949.5|3950|3949|1536
1623068780000|2021-06-07 12:26:20|3949.5||3949.5||3949.5||3949.5||0
1623068790000|2021-06-07 12:26:30|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|1157
1623068800000|2021-06-07 12:26:40||3947.5||3947.5||3947.5||3947.5|328
1623068810000|2021-06-07 12:26:50|3949|3948|3949|3948|3949|3948|3949|3948|0
1623068820000|2021-06-07 12:27:00|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949.5|3948.5|512
1623068860000|2021-06-07 12:27:40|3949||3949||3949||3949||0
1623068870000|2021-06-07 12:27:50|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|465
1623068880000|2021-06-07 12:28:00||3947.5||3947.5||3947.5||3947.5|20
1623068890000|2021-06-07 12:28:10|3948|3947|3948|3947|3948|3947|3948|3947|670
1623068900000|2021-06-07 12:28:20|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|899
1623068910000|2021-06-07 12:28:30|3948.5||3948.5||3948.5||3948.5||0
1623068920000|2021-06-07 12:28:40|3948||3948||3948||3948||253
1623068930000|2021-06-07 12:28:50|3948.5||3948.5||3948.5||3948.5||18
1623068950000|2021-06-07 12:29:10|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|610
1623068960000|2021-06-07 12:29:20|3948|3947|3947.5|3947|3948|3947|3947.5|3947|137
1623068970000|2021-06-07 12:29:30|||||||||47
1623068990000|2021-06-07 12:29:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|442
1623069000000|2021-06-07 12:30:00|3947.5|3946|3946.5|3946|3947.5|3946|3946.5|3945.5|1038
1623069010000|2021-06-07 12:30:10|3947|3946.5|3948.5|3947.5|3948.5|3947.5|3947|3946.5|684
1623069030000|2021-06-07 12:30:30|||||||||18
1623069060000|2021-06-07 12:31:00|3949|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|1462
1623069070000|2021-06-07 12:31:10|3950|3949|3950|3949.5|3950|3949.5|3950|3949|58
1623069090000|2021-06-07 12:31:30|3950.5||3950.5||3950.5||3950||149
1623069100000|2021-06-07 12:31:40||3950||3950||3950||3950|0
1623069140000|2021-06-07 12:32:20|3951|3950.5|3950.5|3949.5|3951|3950.5|3950.5|3949.5|1889
1623069150000|2021-06-07 12:32:30||3950||3950||3950||3950|0
1623069160000|2021-06-07 12:32:40|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|466
1623069180000|2021-06-07 12:33:00|3950.5||3950||3950.5||3950||164
1623069190000|2021-06-07 12:33:10|3950.5|3950|3951.5|3950|3951.5|3950|3950.5|3949.5|2642
1623069200000|2021-06-07 12:33:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950|848
1623069210000|2021-06-07 12:33:30|3951.5|3951|3952|3951|3952|3951|3951.5|3951|453
1623069230000|2021-06-07 12:33:50|3952.5|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|342
1623069240000|2021-06-07 12:34:00|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952|584
1623069260000|2021-06-07 12:34:20|3953.5||3953.5||3953.5||3953.5||213
1623069280000|2021-06-07 12:34:40|3953||3953||3953||3953||0
1623069290000|2021-06-07 12:34:50|3953.5||3953.5||3953.5||3953||474
1623069300000|2021-06-07 12:35:00|3953||3953||3953||3953||15
1623069320000|2021-06-07 12:35:20|3953.5|3953|3954|3953|3954|3953|3953|3953|598
1623069330000|2021-06-07 12:35:30|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|1195
1623069340000|2021-06-07 12:35:40|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953.5|683
1623069350000|2021-06-07 12:35:50|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|800
1623069360000|2021-06-07 12:36:00|||||||||154
1623069370000|2021-06-07 12:36:10|3954.5||3954||3954.5||3954||416
1623069410000|2021-06-07 12:36:50|3954.5||3954||3954.5||3954||121
1623069430000|2021-06-07 12:37:10|3954.5|3954|3955|3954|3955|3954|3954.5|3954|216
1623069440000|2021-06-07 12:37:20|3955.5|3954.5|3955.5|3954.5|3955.5|3955|3955|3954.5|914
1623069450000|2021-06-07 12:37:30||3955||3955||3955||3955|580
1623069470000|2021-06-07 12:37:50|3956||3956||3956||3956||322
1623069480000|2021-06-07 12:38:00|3955.5|3955.5|3955.5|3955|3955.5|3955.5|3955.5|3955|993
1623069490000|2021-06-07 12:38:10|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|237
1623069500000|2021-06-07 12:38:20|3955|3954|3954.5|3954|3955|3954|3954.5|3954|839
1623069560000|2021-06-07 12:39:20|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|1532
1623069570000|2021-06-07 12:39:30|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954.5|4693
1623069600000|2021-06-07 12:40:00|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|757
1623069610000|2021-06-07 12:40:10|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|717
1623069620000|2021-06-07 12:40:20|3955|3953.5|3954|3953.5|3955|3953.5|3954|3953.5|1169
1623069630000|2021-06-07 12:40:30|3954.5||3954.5||3954.5||3954.5||57
1623069650000|2021-06-07 12:40:50|3954||3954.5||3954.5||3954||148
1623069670000|2021-06-07 12:41:10|3954||3954||3954||3954||0
1623069690000|2021-06-07 12:41:30|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|278
1623069710000|2021-06-07 12:41:50|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|472
1623069730000|2021-06-07 12:42:10|||||||||5
1623069770000|2021-06-07 12:42:50|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|119
1623069780000|2021-06-07 12:43:00|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|366
1623069790000|2021-06-07 12:43:10|3953||3953||3953||3953||0
1623069800000|2021-06-07 12:43:20|3953.5||3953||3953.5||3953||389
1623069810000|2021-06-07 12:43:30|3953.5|3953|3953.5|3953|3954.5|3953.5|3953|3952.5|1979
1623069820000|2021-06-07 12:43:40|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|229
1623069830000|2021-06-07 12:43:50|3953.5||3953.5||3953.5||3953.5||276
1623069840000|2021-06-07 12:44:00||3953||3953||3953||3953|0
1623069850000|2021-06-07 12:44:10|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|648
1623069860000|2021-06-07 12:44:20|3954.5||3954.5||3954.5||3954.5||283
1623069880000|2021-06-07 12:44:40|3954|3953|3954|3953.5|3954.5|3953.5|3954|3953|1000
1623069890000|2021-06-07 12:44:50||3953||3953||3953||3953|885
1623069900000|2021-06-07 12:45:00|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|1488
1623069910000|2021-06-07 12:45:10|3953.5|3952.5|3953.5|3953|3953.5|3953|3953.5|3952.5|728
1623069920000|2021-06-07 12:45:20|3953|3952.5|3953.5|3952.5|3953.5|3953|3953|3952.5|1194
1623069930000|2021-06-07 12:45:30|3953|3952|3953|3952|3953|3952|3953|3952|1062
1623069940000|2021-06-07 12:45:40|3952.5|3951.5|3953|3952.5|3953|3952.5|3952.5|3951.5|779
1623069970000|2021-06-07 12:46:10||3952||3952||3952||3952|472
1623069980000|2021-06-07 12:46:20|3953.5|3952.5|3953|3952|3953.5|3952.5|3952.5|3952|1317
1623070000000|2021-06-07 12:46:40|||||||||27
1623070010000|2021-06-07 12:46:50|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|260
1623070020000|2021-06-07 12:47:00|3953|3953|3953|3952|3953|3953|3953|3952|1352
1623070030000|2021-06-07 12:47:10|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|631
1623070040000|2021-06-07 12:47:20||3951||3951.5||3951.5||3951|532
1623070060000|2021-06-07 12:47:40|3952.5||3952.5||3952.5||3952||1970
1623070070000|2021-06-07 12:47:50|3952|3951|3952|3951|3952|3951|3952|3951|834
1623070080000|2021-06-07 12:48:00|3952.5|3951.5|3952.5|3951|3952.5|3951.5|3952|3951|1326
1623070090000|2021-06-07 12:48:10||3951.5||3951.5||3951.5||3951.5|100
1623070110000|2021-06-07 12:48:30|3952||3952||3952||3952||0
1623070120000|2021-06-07 12:48:40|3952.5|3952|3954|3953|3954|3953|3952.5|3952|790
1623070150000|2021-06-07 12:49:10|3954.5||3954||3954.5||3954||257
1623070180000|2021-06-07 12:49:40|3953.5||3953.5||3953.5||3953.5||15
1623070200000|2021-06-07 12:50:00|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|565
1623070210000|2021-06-07 12:50:10|3954||3954.5||3954.5||3954||313
1623070220000|2021-06-07 12:50:20|3954|3953|3953.5|3953|3954.5|3953|3953.5|3953|562
1623070240000|2021-06-07 12:50:40|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|564
1623070250000|2021-06-07 12:50:50|3953||3953.5||3953.5||3953||0
1623070260000|2021-06-07 12:51:00||3953||3953||3953||3953|58
1623070270000|2021-06-07 12:51:10|3954||3953.5||3954||3953.5||337
1623070290000|2021-06-07 12:51:30|3954||3953.5||3954||3953.5||2
1623070320000|2021-06-07 12:52:00|3954||3954||3954||3953.5||21
1623070330000|2021-06-07 12:52:10|3954.5||3954||3954.5||3954||468
1623070340000|2021-06-07 12:52:20|3954.5||3954.5||3954.5||3954.5||30
1623070350000|2021-06-07 12:52:30|3954||3953.5||3954||3953.5||0
1623070360000|2021-06-07 12:52:40|3954|3953.5|3954|3953|3954.5|3953.5|3954|3953|913
1623070380000|2021-06-07 12:53:00|3953.5||3953.5||3953.5||3953.5||0
1623070400000|2021-06-07 12:53:20|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|152
1623070410000|2021-06-07 12:53:30|3954.5||3954||3954.5||3954||263
1623070420000|2021-06-07 12:53:40|3954.5||3954.5||3954.5||3954.5||207
1623070430000|2021-06-07 12:53:50|3954||3954||3954||3954||2
1623070450000|2021-06-07 12:54:10|3954.5||3954.5||3954.5||3954||817
1623070470000|2021-06-07 12:54:30|3954|3953|3953.5|3953|3954|3953|3953.5|3953|804
1623070480000|2021-06-07 12:54:40||3952.5||3952.5||3952.5||3952.5|824
1623070490000|2021-06-07 12:54:50|3954|3953|3953.5|3953|3954|3953|3953.5|3953|800
1623070500000|2021-06-07 12:55:00|||||||||5
1623070510000|2021-06-07 12:55:10||3952.5||3952.5||3952.5||3952.5|257
1623070540000|2021-06-07 12:55:40|3954|3953|3953.5|3953|3954|3953|3953.5|3953|360
1623070550000|2021-06-07 12:55:50|3954.5|3953.5|3954.5|3954|3955|3954|3954.5|3953.5|1218
1623070560000|2021-06-07 12:56:00|3955||3955||3955||3955||0
1623070600000|2021-06-07 12:56:40|3954.5||3954.5||3955||3954.5||736
1623070610000|2021-06-07 12:56:50|3955||3955||3955||3954.5||208
1623070620000|2021-06-07 12:57:00|||||||||50
1623070640000|2021-06-07 12:57:20|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|893
1623070650000|2021-06-07 12:57:30|3954||3954||3954||3954||762
1623070670000|2021-06-07 12:57:50|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3953.5|311
1623070680000|2021-06-07 12:58:00|3955||3955||3955||3955||150
1623070690000|2021-06-07 12:58:10||3954.5||3954.5||3954.5||3954.5|0
1623070710000|2021-06-07 12:58:30|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|944
1623070740000|2021-06-07 12:59:00|||||||||101
1623070750000|2021-06-07 12:59:10|3956|3955.5|3957|3956|3957.5|3956|3956|3955.5|647
1623070760000|2021-06-07 12:59:20|3957.5|3956.5|3958|3957|3958|3957|3957|3956.5|958
1623070770000|2021-06-07 12:59:30||3957.5||3957.5||3957.5||3957.5|0
1623070780000|2021-06-07 12:59:40|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|219
1623070790000|2021-06-07 12:59:50|3959|3957.5|3959|3958|3959|3958|3959|3957.5|223
1623070800000|2021-06-07 13:00:00|3959.5|3958.5|3959.5|3959|3960|3959.5|3959|3958|573
1623070810000|2021-06-07 13:00:10|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|504
1623070820000|2021-06-07 13:00:20|3959.5||3959.5||3959.5||3959.5||8
1623070830000|2021-06-07 13:00:30|3959||3959||3959.5||3959||0
1623070840000|2021-06-07 13:00:40|||||||||1
1623070850000|2021-06-07 13:00:50||3958||3958||3958||3958|405
1623070880000|2021-06-07 13:01:20|3959.5|3958.5|3959|3958.5|3960|3959|3959|3958.5|866
1623070890000|2021-06-07 13:01:30|3958.5|3958|3958.5|3958|3959.5|3958|3958|3957.5|1659
1623070900000|2021-06-07 13:01:40||3957.5||3957.5||3957.5||3957.5|58
1623070910000|2021-06-07 13:01:50|3959|3958.5|3959|3958|3959|3958.5|3959|3958|512
1623070920000|2021-06-07 13:02:00|3959.5||3959.5||3959.5||3959||58
1623070930000|2021-06-07 13:02:10||3958.5||3958.5||3959||3958.5|420
1623070940000|2021-06-07 13:02:20|3959|3958|3959|3958|3959|3958|3959|3958|431
1623070950000|2021-06-07 13:02:30|3959.5|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|379
1623070970000|2021-06-07 13:02:50|||||||||100
1623070980000|2021-06-07 13:03:00||3959||3959.5||3959.5||3959|1294
1623071000000|2021-06-07 13:03:20|3960.5|3960|3960.5|3960|3960.5|3960|3960|3960|2245
1623071010000|2021-06-07 13:03:30|3961||3960.5||3961||3960.5||602
1623071030000|2021-06-07 13:03:50|||||||||82
1623071040000|2021-06-07 13:04:00|3961||3960.5||3961||3960.5||391
1623071050000|2021-06-07 13:04:10|3961|3960.5|3961|3960.5|3961.5|3960.5|3961|3960.5|213
1623071060000|2021-06-07 13:04:20|3962|3961|3961.5|3961|3962|3961|3961.5|3961|358
1623071070000|2021-06-07 13:04:30||3960.5||3960.5||3961||3960.5|192
1623071110000|2021-06-07 13:05:10|||||||||5
1623071130000|2021-06-07 13:05:30|||||||||12
1623071170000|2021-06-07 13:06:10|3961||3961.5||3961.5||3961||437
1623071180000|2021-06-07 13:06:20|3961|3961|3961.5|3961|3962|3961|3961|3960.5|1518
1623071190000|2021-06-07 13:06:30|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|240
1623071210000|2021-06-07 13:06:50|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|860
1623071220000|2021-06-07 13:07:00||3960||3960||3960||3960|20
1623071230000|2021-06-07 13:07:10|3960.5||3961||3961||3960.5||0
1623071240000|2021-06-07 13:07:20|3960.5||3960.5||3961||3960.5||0
1623071250000|2021-06-07 13:07:30|3961||3961||3961||3961||0
1623071260000|2021-06-07 13:07:40|3960.5||3961||3961||3960.5||950
1623071270000|2021-06-07 13:07:50|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961|3960.5|597
1623071280000|2021-06-07 13:08:00|3961||3961.5||3961.5||3961||10
1623071300000|2021-06-07 13:08:20|3961||3961||3961||3961||0
1623071310000|2021-06-07 13:08:30|||||||||31
1623071320000|2021-06-07 13:08:40|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|642
1623071330000|2021-06-07 13:08:50||3960||3960||3960||3960|0
1623071340000|2021-06-07 13:09:00|3961.5|3960.5|3961.5|3961|3961.5|3961|3961.5|3960.5|158
1623071350000|2021-06-07 13:09:10|3962|3960.5|3962|3961|3962|3961|3962|3960.5|351
1623071360000|2021-06-07 13:09:20|3961.5|3961.5|3962.5|3961.5|3962.5|3962|3961.5|3961|1808
1623071370000|2021-06-07 13:09:30|3962|3962|3962.5|3962|3962.5|3962|3962|3961.5|152
1623071380000|2021-06-07 13:09:40|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|856
1623071390000|2021-06-07 13:09:50|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|534
1623071400000|2021-06-07 13:10:00|||||||||200
1623071410000|2021-06-07 13:10:10|3962|3961|3960.5|3959.5|3962|3961|3960.5|3959.5|2441
1623071420000|2021-06-07 13:10:20|3960||3960||3960||3960||502
1623071440000|2021-06-07 13:10:40|3960.5|3960|3959.5|3959|3961|3960|3959.5|3959|2671
1623071450000|2021-06-07 13:10:50|3960||3959.5||3960||3959.5||0
1623071460000|2021-06-07 13:11:00|3959|3958.5|3959|3958|3959|3958.5|3958.5|3957.5|2224
1623071470000|2021-06-07 13:11:10|3959.5||3959.5||3959.5||3959.5||0
1623071480000|2021-06-07 13:11:20|3960|3958.5|3959.5|3959|3960|3959|3959.5|3958.5|318
1623071500000|2021-06-07 13:11:40|3960||3959.5||3960||3959.5||138
1623071510000|2021-06-07 13:11:50||3958.5||3958.5||3958.5||3958.5|171
1623071520000|2021-06-07 13:12:00|3959|3958|3959|3958|3959|3958|3959|3958|79
1623071600000|2021-06-07 13:13:20|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|0
1623071610000|2021-06-07 13:13:30|3958|3957|3958|3957|3958|3957.5|3958|3957|5
1623071620000|2021-06-07 13:13:40|3957.5|3957.5|3957.5|3957|3957.5|3957.5|3957.5|3957|550
1623071630000|2021-06-07 13:13:50||3956.5||3957||3957||3956.5|0
1623071640000|2021-06-07 13:14:00|3958|3957.5|3959|3958|3959|3958|3957.5|3957.5|612
1623071650000|2021-06-07 13:14:10|3959.5|3958.5|3959.5|3959|3960|3959|3959.5|3958|615
1623071660000|2021-06-07 13:14:20||3958.5||3958.5||3958.5||3958.5|0
1623071670000|2021-06-07 13:14:30|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|1178
1623071680000|2021-06-07 13:14:40|3959|3958|3959|3958|3959|3958|3959|3957.5|0
1623071690000|2021-06-07 13:14:50|3958.5||3958.5||3958.5||3958.5||0
1623071700000|2021-06-07 13:15:00|3959|3958.5|3959.5|3958.5|3960|3958.5|3959|3958.5|910
1623071720000|2021-06-07 13:15:20|3960|3959|3959.5|3959|3960.5|3959.5|3959.5|3958.5|2484
1623071740000|2021-06-07 13:15:40|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|313
1623071750000|2021-06-07 13:15:50|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|386
1623071780000|2021-06-07 13:16:20|3959|3958|3958.5|3958|3959|3958|3958.5|3958|168
1623071790000|2021-06-07 13:16:30||3957.5||3957.5||3957.5||3957.5|499
1623071800000|2021-06-07 13:16:40|3959|3958|3958.5|3957.5|3959|3958|3958|3957.5|276
1623071810000|2021-06-07 13:16:50|3959|3958|3959|3958|3959.5|3958.5|3958.5|3958|349
1623071820000|2021-06-07 13:17:00|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|0
1623071830000|2021-06-07 13:17:10|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|122
1623071880000|2021-06-07 13:18:00||3959||3958.5||3959||3958.5|150
1623071890000|2021-06-07 13:18:10|3959|3958|3958.5|3958|3959|3958|3958.5|3958|361
1623071920000|2021-06-07 13:18:40|||||||||1
1623071930000|2021-06-07 13:18:50|3959||3958.5||3959||3958.5||60
1623071950000|2021-06-07 13:19:10|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|116
1623071960000|2021-06-07 13:19:20|3958.5|3958|3957.5|3956.5|3958.5|3958|3957|3955.5|3439
1623071970000|2021-06-07 13:19:30|||||||||5
1623071980000|2021-06-07 13:19:40|3958|3957|3958|3957|3958|3957|3957.5|3957|405
1623071990000|2021-06-07 13:19:50||3957.5||3957.5||3957.5||3957.5|0
1623072000000|2021-06-07 13:20:00|3958.5|3958|3959|3958|3959.5|3958.5|3958|3958|699
1623072010000|2021-06-07 13:20:10|3959.5|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|400
1623072020000|2021-06-07 13:20:20||3958||3958||3958||3958|1
1623072050000|2021-06-07 13:20:50|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|573
1623072060000|2021-06-07 13:21:00|3959|3958|3959|3958|3959|3958.5|3958.5|3958|0
1623072080000|2021-06-07 13:21:20|||||||||50
1623072100000|2021-06-07 13:21:40|||||||||120
1623072110000|2021-06-07 13:21:50|3959.5|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|476
1623072120000|2021-06-07 13:22:00|3959.5|3959|3960|3959.5|3961|3960|3959|3959|1497
1623072140000|2021-06-07 13:22:20|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958.5|1317
1623072170000|2021-06-07 13:22:50|||||||||78
1623072180000|2021-06-07 13:23:00|3958|3958|3958.5|3958|3959|3958|3958|3957.5|1698
1623072190000|2021-06-07 13:23:10||3957.5||3957.5||3958||3957.5|0
1623072200000|2021-06-07 13:23:20||3958||3958||3958||3958|0
1623072240000|2021-06-07 13:24:00|||||||||1
1623072270000|2021-06-07 13:24:30|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|361
1623072280000|2021-06-07 13:24:40|3960||3959.5||3960||3959.5||235
1623072290000|2021-06-07 13:24:50|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|17
1623072300000|2021-06-07 13:25:00|3959.5|3959|3960|3959|3960|3959|3959.5|3959|183
1623072310000|2021-06-07 13:25:10||3959.5||3959.5||3959.5||3959.5|0
1623072320000|2021-06-07 13:25:20|3960.5|3960|3961|3960|3961|3960|3960.5|3960|889
1623072340000|2021-06-07 13:25:40|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|171
1623072350000|2021-06-07 13:25:50|3962|3961|3963|3962.5|3963|3962.5|3962|3961|3136
1623072360000|2021-06-07 13:26:00|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|1952
1623072380000|2021-06-07 13:26:20|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|617
1623072390000|2021-06-07 13:26:30|3963||3963||3963.5||3963||0
1623072410000|2021-06-07 13:26:50|3963.5||3963||3963.5||3963||181
1623072440000|2021-06-07 13:27:20|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|330
1623072450000|2021-06-07 13:27:30||3961.5||3961.5||3962||3961.5|279
1623072460000|2021-06-07 13:27:40|3962|3961|3962|3961|3962|3961.5|3962|3961|625
1623072470000|2021-06-07 13:27:50|3962.5|3961.5|3962|3961.5|3962.5|3961.5|3962|3961|144
1623072480000|2021-06-07 13:28:00|3962.5|3961|3962|3961|3962.5|3961.5|3961|3960|2897
1623072490000|2021-06-07 13:28:10|3962.5|3961.5|3962.5|3962|3962.5|3962|3962.5|3961.5|381
1623072500000|2021-06-07 13:28:20|3963|3962.5|3963.5|3962|3963.5|3963|3963|3962|1349
1623072520000|2021-06-07 13:28:40||3962.5||3962.5||3962.5||3962.5|15
1623072530000|2021-06-07 13:28:50|3963||3963||3963||3963||0
1623072540000|2021-06-07 13:29:00|||||||||91
1623072550000|2021-06-07 13:29:10|3963.5||3963||3963.5||3963||237
1623072560000|2021-06-07 13:29:20|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|6
1623072570000|2021-06-07 13:29:30|3964|3963.5|3962.5|3961.5|3964|3963.5|3962.5|3961.5|2574
1623072590000|2021-06-07 13:29:50|3962|3961|3961.5|3961|3962|3961.5|3961.5|3961|1212
1623072600000|2021-06-07 13:30:00|3961|3960.5|3962.5|3962|3963|3962.5|3961|3960.5|2667
1623072610000|2021-06-07 13:30:10|3963|3962.5|3963.5|3962.5|3964|3963.5|3963|3962.5|1171
1623072620000|2021-06-07 13:30:20|3964|3963|3963.5|3962|3964|3963|3962.5|3962|838
1623072630000|2021-06-07 13:30:30|3964|3962.5|3966|3965|3966|3965|3964|3962.5|7182
1623072640000|2021-06-07 13:30:40|3966.5|3964.5|3965|3964.5|3966.5|3965|3965|3964.5|877
1623072650000|2021-06-07 13:30:50|3964.5|3964|3963.5|3962.5|3964.5|3964|3963.5|3962.5|1267
1623072660000|2021-06-07 13:31:00|3964|3963|3964|3963|3964|3963|3964|3963|10
1623072670000|2021-06-07 13:31:10|3964.5|3963.5|3966.5|3965.5|3966.5|3965.5|3964|3963.5|1247
1623072680000|2021-06-07 13:31:20|3967|3966|3967|3966|3967|3966.5|3966.5|3966|21
1623072690000|2021-06-07 13:31:30|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|151
1623072700000|2021-06-07 13:31:40|3967.5|3967.5|3968.5|3968|3968.5|3968|3967.5|3967.5|3123
1623072710000|2021-06-07 13:31:50|3969|3967.5|3968.5|3967.5|3969|3967.5|3968.5|3967.5|251
1623072720000|2021-06-07 13:32:00|3969|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|641
1623072730000|2021-06-07 13:32:10|3970|3969|3969|3968.5|3970|3969.5|3969|3968.5|811
1623072740000|2021-06-07 13:32:20|3969.5|3969|3972.5|3971.5|3973|3972|3969.5|3969|7537
1623072750000|2021-06-07 13:32:30|3973|3971|3969.5|3969|3973|3971|3969.5|3969|2487
1623072760000|2021-06-07 13:32:40|3970|3968.5|3969|3968|3970|3969|3969|3968|1257
1623072770000|2021-06-07 13:32:50|3969.5|3968.5|3968.5|3968|3970|3969|3968.5|3968|301
1623072780000|2021-06-07 13:33:00|3968|3967.5|3967.5|3966|3968|3967.5|3967.5|3965.5|461
1623072790000|2021-06-07 13:33:10|3967|3966.5|3967.5|3966|3967.5|3966.5|3966.5|3966|303
1623072800000|2021-06-07 13:33:20|3968|3966.5|3968|3967|3968|3967|3968|3966|382
1623072810000|2021-06-07 13:33:30|3968.5|3967.5|3968|3967.5|3969|3967.5|3968|3967|945
1623072820000|2021-06-07 13:33:40|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|302
1623072830000|2021-06-07 13:33:50||3968.5||3968||3968.5||3968|40
1623072840000|2021-06-07 13:34:00|3968.5|3967.5|3966|3965|3968.5|3967.5|3964.5|3963.5|2950
1623072850000|2021-06-07 13:34:10|3966.5|3965.5|3966.5|3966|3967|3966|3966.5|3965.5|415
1623072860000|2021-06-07 13:34:20|3967||3966.5||3967.5||3966.5||227
1623072870000|2021-06-07 13:34:30||3965.5||3965.5||3965.5||3965.5|0
1623072880000|2021-06-07 13:34:40|3966|3966|3965|3964|3966|3966|3965|3963.5|369
1623072890000|2021-06-07 13:34:50||3963.5||3963.5||3964||3963|0
1623072900000|2021-06-07 13:35:00|3964.5|3963|3962|3961|3964.5|3963|3962|3961|2302
1623072910000|2021-06-07 13:35:10|3962.5|3960.5|3962|3960.5|3962.5|3960.5|3960.5|3959|1249
1623072920000|2021-06-07 13:35:20|3961.5|3960|3960.5|3959.5|3961.5|3960|3960|3959|0
1623072930000|2021-06-07 13:35:30|3961|3960|3961.5|3960.5|3962|3960.5|3961|3960|367
1623072940000|2021-06-07 13:35:40|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3961|544
1623072950000|2021-06-07 13:35:50|3963|3962|3963.5|3962.5|3963.5|3962.5|3963|3962|522
1623072960000|2021-06-07 13:36:00|3963|3962|3961|3959.5|3963|3962|3961|3959.5|1031
1623072970000|2021-06-07 13:36:10|3959.5|3959|3960|3959|3960|3959|3959.5|3958.5|418
1623072980000|2021-06-07 13:36:20|3960.5|3959.5|3958.5|3957|3961|3960|3958|3956.5|677
1623072990000|2021-06-07 13:36:30|3958||3958||3958.5||3958||183
1623073000000|2021-06-07 13:36:40|3958.5|3957.5|3958.5|3957|3959|3958|3958.5|3957|953
1623073010000|2021-06-07 13:36:50|3959|3957.5|3956.5|3955.5|3959|3958|3956.5|3955.5|176
1623073020000|2021-06-07 13:37:00||3956||3955.5||3956||3955.5|0
1623073030000|2021-06-07 13:37:10|3957|3956|3957.5|3956.5|3958|3957|3956.5|3955.5|1416
1623073040000|2021-06-07 13:37:20||3956||3956||3956||3956|77
1623073050000|2021-06-07 13:37:30|3958|3956.5|3959|3958|3959|3958|3958|3956.5|1278
1623073070000|2021-06-07 13:37:50|3958.5|3957.5|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|732
1623073080000|2021-06-07 13:38:00|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3956.5|588
1623073090000|2021-06-07 13:38:10|3959|3957|3959|3957.5|3959|3957.5|3959|3957|492
1623073100000|2021-06-07 13:38:20|3959.5|3958|3961.5|3960.5|3961.5|3961|3959.5|3958|1340
1623073110000|2021-06-07 13:38:30||3960||3960||3960.5||3960|0
1623073120000|2021-06-07 13:38:40|3962|3960.5|3962.5|3961.5|3962.5|3961.5|3962|3960.5|280
1623073130000|2021-06-07 13:38:50|3963|3962|3963.5|3962|3963.5|3962|3963|3962|49
1623073140000|2021-06-07 13:39:00|3964|3962.5|3964|3963.5|3964.5|3963.5|3963.5|3962.5|2677
1623073150000|2021-06-07 13:39:10|3964.5|3964|3965|3963.5|3965.5|3964.5|3964.5|3963.5|1214
1623073170000|2021-06-07 13:39:30|3965.5|3964|3967.5|3966.5|3968|3966.5|3965.5|3964|152
1623073180000|2021-06-07 13:39:40|3968|3967|3969|3968|3969|3968|3968|3966.5|418
1623073190000|2021-06-07 13:39:50|3968.5|3967.5|3969.5|3968.5|3969.5|3968.5|3968.5|3967.5|0
1623073200000|2021-06-07 13:40:00|3970|3969|3972|3971|3972.5|3971|3970|3969|1265
1623073210000|2021-06-07 13:40:10|3971.5|3970.5|3972|3970.5|3972|3971|3971|3970.5|89
1623073220000|2021-06-07 13:40:20|3972.5|3971|3972.5|3971.5|3972.5|3972|3972.5|3971|208
1623073230000|2021-06-07 13:40:30|3973|3972|3972.5|3972|3973|3972|3972|3971.5|622
1623073240000|2021-06-07 13:40:40|3973|3971.5|3973|3972|3973|3972|3972.5|3971.5|61
1623073250000|2021-06-07 13:40:50|3972.5|3972.5|3973|3972.5|3973|3972.5|3972.5|3972.5|150
1623073260000|2021-06-07 13:41:00|3973.5|3973|3975|3973.5|3975|3973.5|3973|3972.5|1045
1623073270000|2021-06-07 13:41:10|3974.5|3974|3975.5|3975|3976|3975|3974.5|3974|4706
1623073280000|2021-06-07 13:41:20|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|802
1623073290000|2021-06-07 13:41:30|3975|3974.5|3970|3969|3975.5|3974.5|3970|3969|3671
1623073300000|2021-06-07 13:41:40|3969.5|3968.5|3969.5|3968|3970|3969|3969|3968|3099
1623073310000|2021-06-07 13:41:50|3969|3967.5|3964.5|3963|3969|3967.5|3964.5|3962.5|590
1623073320000|2021-06-07 13:42:00|3964|3962.5|3965.5|3964.5|3965.5|3964.5|3963.5|3962|11986
1623073330000|2021-06-07 13:42:10|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|1977
1623073340000|2021-06-07 13:42:20|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|718
1623073350000|2021-06-07 13:42:30|3968|3967|3967.5|3966.5|3969|3967.5|3967.5|3966.5|320
1623073360000|2021-06-07 13:42:40|3968|3967|3968|3967|3968|3967|3967.5|3966.5|315
1623073370000|2021-06-07 13:42:50|3968.5||3968.5||3968.5||3968.5||0
1623073380000|2021-06-07 13:43:00|3969|3967.5|3968.5|3968|3969.5|3968.5|3968.5|3967.5|6245
1623073390000|2021-06-07 13:43:10|3969|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|1575
1623073400000|2021-06-07 13:43:20||3968||3968||3968||3967.5|100
1623073410000|2021-06-07 13:43:30|3969|3968.5|3969|3968.5|3970|3969|3968.5|3968.5|997
1623073420000|2021-06-07 13:43:40|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|1235
1623073430000|2021-06-07 13:43:50|3969|3968.5|3970.5|3969.5|3971|3970|3968.5|3968.5|1770
1623073440000|2021-06-07 13:44:00|3971|3970|3971|3970|3971|3970|3971|3970|0
1623073450000|2021-06-07 13:44:10|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|86
1623073460000|2021-06-07 13:44:20|3971.5|3971|3971|3970.5|3971.5|3971|3971|3970.5|243
1623073470000|2021-06-07 13:44:30|3971.5|3970|3969.5|3968|3971.5|3970.5|3969.5|3968|1861
1623073480000|2021-06-07 13:44:40|3970|3968.5|3970|3969|3970|3969|3970|3968.5|0
1623073490000|2021-06-07 13:44:50|3969.5|3968.5|3968|3967.5|3969.5|3968.5|3968|3967.5|802
1623073500000|2021-06-07 13:45:00|3968.5|3967|3968|3967.5|3968.5|3967.5|3968|3967|846
1623073510000|2021-06-07 13:45:10|3968.5||3968.5||3968.5||3968.5||212
1623073520000|2021-06-07 13:45:20|3968|3967|3967|3966|3968|3967|3967|3966|544
1623073530000|2021-06-07 13:45:30|3966.5|3965.5|3967.5|3966|3967.5|3966.5|3966.5|3965.5|1111
1623073540000|2021-06-07 13:45:40|3967|3965.5|3965|3963.5|3967|3965.5|3965|3963.5|1269
1623073550000|2021-06-07 13:45:50|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|653
1623073560000|2021-06-07 13:46:00|3965|3964|3965|3964|3965.5|3964|3964|3963.5|2268
1623073570000|2021-06-07 13:46:10|3964.5|3964.5|3965|3964|3965|3964.5|3964.5|3964|308
1623073580000|2021-06-07 13:46:20|3965.5|3964.5|3965|3964|3966|3965.5|3965|3964|8095
1623073590000|2021-06-07 13:46:30|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|1007
1623073600000|2021-06-07 13:46:40|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|1804
1623073610000|2021-06-07 13:46:50|3963|3961|3963.5|3962|3963.5|3963|3963|3960|5384
1623073630000|2021-06-07 13:47:10|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|75
1623073640000|2021-06-07 13:47:20|3963|3962|3963|3962|3963|3962|3963|3962|748
1623073660000|2021-06-07 13:47:40|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|6251
1623073670000|2021-06-07 13:47:50|3963||3963||3963||3963||139
1623073680000|2021-06-07 13:48:00|3963.5|3962|3964|3963|3964|3963|3963|3962|2281
1623073690000|2021-06-07 13:48:10|3964.5|3963.5|3964.5|3964|3964.5|3964|3964|3963|671
1623073700000|2021-06-07 13:48:20||3963.5||3964||3964||3963.5|115
1623073720000|2021-06-07 13:48:40|3965|3964.5|3965|3964|3965|3964.5|3964.5|3964|3534
1623073730000|2021-06-07 13:48:50|3965.5|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|671
1623073740000|2021-06-07 13:49:00|3965.5|3965|3966|3965|3966|3965|3965.5|3965|3415
1623073750000|2021-06-07 13:49:10|3965.5|3964.5|3966|3965.5|3966|3965.5|3965.5|3964.5|3083
1623073760000|2021-06-07 13:49:20|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|2241
1623073770000|2021-06-07 13:49:30|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|671
1623073780000|2021-06-07 13:49:40|3967|3965.5|3965|3964.5|3967|3966|3965|3964|3398
1623073790000|2021-06-07 13:49:50|3965.5|3965|3966|3965|3966|3965|3965.5|3965|2379
1623073800000|2021-06-07 13:50:00|||||||||1
1623073810000|2021-06-07 13:50:10|3965.5|3964.5|3965.5|3965|3965.5|3965|3965.5|3964.5|40
1623073820000|2021-06-07 13:50:20|3966|3965.5|3967|3965.5|3967|3966|3965.5|3965|2324
1623073850000|2021-06-07 13:50:50|3966.5|3965|3965|3964|3966.5|3965|3965|3964|1265
1623073860000|2021-06-07 13:51:00|3965.5|3964.5|3965|3964.5|3965.5|3964.5|3965|3964|566
1623073870000|2021-06-07 13:51:10||3964||3964||3964||3964|15
1623073880000|2021-06-07 13:51:20|||||||||60
1623073890000|2021-06-07 13:51:30|3964.5|3964.5|3963.5|3962.5|3964.5|3964.5|3963.5|3962.5|1832
1623073900000|2021-06-07 13:51:40|3963|3962|3961|3960|3963|3962|3961|3959.5|1033
1623073920000|2021-06-07 13:52:00|3960|3959.5|3962|3960|3962|3961|3960|3959.5|1645
1623073930000|2021-06-07 13:52:10|3961.5|3960.5|3962|3960.5|3962|3960.5|3961.5|3960.5|0
1623073940000|2021-06-07 13:52:20|3962.5|3961|3963|3961.5|3963|3962|3962.5|3961|4384
1623073950000|2021-06-07 13:52:30|3962.5||3963||3963||3962.5||150
1623073960000|2021-06-07 13:52:40|3962.5|3961|3963|3961.5|3963|3961.5|3962.5|3961|1177
1623073970000|2021-06-07 13:52:50|3963.5|3962|3963.5|3963|3964|3963|3963.5|3961.5|18536
1623073980000|2021-06-07 13:53:00||3962.5||3963||3963||3962|24670
1623073990000|2021-06-07 13:53:10|3964|3963.5|3965.5|3964|3966|3965|3963.5|3962.5|7723
1623074000000|2021-06-07 13:53:20|3966|3964.5|3966|3965|3966|3965|3966|3964.5|905
1623074010000|2021-06-07 13:53:30|3965.5|3964.5|3964.5|3963.5|3965.5|3964.5|3964.5|3963.5|1217
1623074020000|2021-06-07 13:53:40|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|1813
1623074030000|2021-06-07 13:53:50|3965||3966||3966||3965||620
1623074040000|2021-06-07 13:54:00|3965.5|3965|3966.5|3966|3966.5|3966|3965.5|3965|385
1623074050000|2021-06-07 13:54:10|3967|3965.5|3966|3965.5|3967.5|3965.5|3966|3965.5|2450
1623074060000|2021-06-07 13:54:20|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|1384
1623074080000|2021-06-07 13:54:40|||||||||1250
1623074090000|2021-06-07 13:54:50|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|798
1623074100000|2021-06-07 13:55:00|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|3983
1623074110000|2021-06-07 13:55:10|3967|3966|3967.5|3966.5|3968|3966.5|3967|3966|4726
1623074120000|2021-06-07 13:55:20|3968|3967|3968|3967|3969.5|3968|3968|3967|2681
1623074140000|2021-06-07 13:55:40|3968.5|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|4630
1623074150000|2021-06-07 13:55:50|3969|3968|3969|3968.5|3969|3968.5|3969|3968|28
1623074160000|2021-06-07 13:56:00|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|2596
1623074170000|2021-06-07 13:56:10|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|812
1623074180000|2021-06-07 13:56:20|3969|3968|3969|3968.5|3969|3968.5|3969|3968|1056
1623074190000|2021-06-07 13:56:30|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|2301
1623074200000|2021-06-07 13:56:40|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|145
1623074210000|2021-06-07 13:56:50|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|3346
1623074220000|2021-06-07 13:57:00|3970.5|3970|3970.5|3970|3971|3970|3970.5|3970|3112
1623074230000|2021-06-07 13:57:10|3971||3971||3971||3970.5||0
1623074240000|2021-06-07 13:57:20|3970.5||3971||3971||3970.5||0
1623074250000|2021-06-07 13:57:30||3970.5||3970||3970.5||3970|2680
1623074260000|2021-06-07 13:57:40||3970.5||3970.5||3970.5||3970.5|31
1623074270000|2021-06-07 13:57:50|||||||||28
1623074280000|2021-06-07 13:58:00|3970.5|3970|3969|3967.5|3971|3970.5|3968.5|3967.5|7498
1623074290000|2021-06-07 13:58:10|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|716
1623074310000|2021-06-07 13:58:30|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|803
1623074320000|2021-06-07 13:58:40|3968|3967|3967|3966|3968|3967.5|3967|3965.5|990
1623074330000|2021-06-07 13:58:50|3966.5|3965.5|3966.5|3966|3966.5|3966|3965.5|3964.5|1686
1623074340000|2021-06-07 13:59:00|3966|3965.5|3966|3965|3966|3965.5|3966|3964.5|265
1623074350000|2021-06-07 13:59:10|3966.5|3965.5|3966|3965.5|3966.5|3966|3966|3965.5|468
1623074360000|2021-06-07 13:59:20||3965||3965||3965||3965|188
1623074370000|2021-06-07 13:59:30|3966.5|3965.5|3965.5|3964.5|3966.5|3966|3965.5|3964.5|1062
1623074380000|2021-06-07 13:59:40|3965|3964|3965|3964|3965|3964|3964.5|3963.5|366
1623074390000|2021-06-07 13:59:50|3965.5|3964.5|3965.5|3964|3966|3965|3965|3964|9146
1623074400000|2021-06-07 14:00:00|3965|3964.5|3963.5|3963|3965|3964.5|3963.5|3963|1035
1623074410000|2021-06-07 14:00:10|3963|3962.5|3961|3960|3963|3962.5|3961|3960|1323
1623074420000|2021-06-07 14:00:20|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959|369
1623074430000|2021-06-07 14:00:30|3961|3960|3961|3959|3961|3960.5|3960|3959|443
1623074440000|2021-06-07 14:00:40|3960.5|3958.5|3959.5|3958.5|3960.5|3959|3959|3958|45894
1623074450000|2021-06-07 14:00:50|3959|3959|3959.5|3959|3960|3959|3959|3959|353
1623074460000|2021-06-07 14:01:00|3959|3958.5|3960|3959|3960|3959|3959|3958.5|150
1623074470000|2021-06-07 14:01:10|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959|365
1623074480000|2021-06-07 14:01:20|3960|3959.5|3960|3959.5|3960.5|3959.5|3960|3959.5|68
1623074490000|2021-06-07 14:01:30|3959.5|3959|3959.5|3958.5|3960|3959|3959.5|3958|967
1623074500000|2021-06-07 14:01:40|3960|3959|3960|3959|3960.5|3959.5|3960|3959|540
1623074510000|2021-06-07 14:01:50|3960.5|3959.5|3960|3959|3960.5|3959.5|3960|3959|261
1623074520000|2021-06-07 14:02:00|3959.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3957.5|1718
1623074530000|2021-06-07 14:02:10|3958.5|3957.5|3959|3958|3959|3958|3958|3957.5|680
1623074540000|2021-06-07 14:02:20|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|287
1623074550000|2021-06-07 14:02:30|3959|3958|3959|3958|3959.5|3958.5|3958.5|3958|7983
1623074560000|2021-06-07 14:02:40|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|291
1623074570000|2021-06-07 14:02:50|3960|3959|3960.5|3959.5|3960.5|3959.5|3959.5|3959|9518
1623074580000|2021-06-07 14:03:00|3960|3960|3960|3959|3960|3960|3960|3959|495
1623074620000|2021-06-07 14:03:40|3959|3958.5|3957|3956|3959|3958.5|3957|3956|2155
1623074630000|2021-06-07 14:03:50|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|1309
1623074640000|2021-06-07 14:04:00|3957|3956|3957|3956|3957.5|3956.5|3957|3956|191
1623074650000|2021-06-07 14:04:10|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|188
1623074660000|2021-06-07 14:04:20|3957|3956|3957|3956|3957|3956|3957|3956|120
1623074670000|2021-06-07 14:04:30|3957.5|3956.5|3956.5|3955.5|3957.5|3956.5|3956|3955|6224
1623074680000|2021-06-07 14:04:40|3956|3955|3955|3954|3956|3955|3955|3954|779
1623074690000|2021-06-07 14:04:50||3954.5||3954.5||3954.5||3954|305
1623074700000|2021-06-07 14:05:00|3955.5|3954|3957|3956|3957|3956.5|3955.5|3954|5523
1623074710000|2021-06-07 14:05:10|3957.5|3956.5|3958|3956|3958|3957|3957.5|3956|7387
1623074720000|2021-06-07 14:05:20|3957.5|3956.5|3958|3957|3959|3958|3957|3956.5|7770
1623074730000|2021-06-07 14:05:30|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|676
1623074740000|2021-06-07 14:05:40|3959|3958|3959|3957.5|3959.5|3958.5|3959|3957.5|1148
1623074750000|2021-06-07 14:05:50||3958||3958||3958||3957.5|81
1623074760000|2021-06-07 14:06:00|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|850
1623074770000|2021-06-07 14:06:10|3959|3959|3960|3959|3960|3959|3959|3958.5|3004
1623074780000|2021-06-07 14:06:20|3959.5||3959.5||3960||3959.5||74
1623074790000|2021-06-07 14:06:30|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958|457
1623074800000|2021-06-07 14:06:40|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|531
1623074810000|2021-06-07 14:06:50|3960|3959|3960.5|3959|3960.5|3959.5|3959.5|3959|2799
1623074820000|2021-06-07 14:07:00|3961|3959.5|3963|3962|3963|3962|3961|3959.5|2497
1623074830000|2021-06-07 14:07:10|3962.5|3961.5|3963|3962|3963|3962|3962.5|3961.5|0
1623074850000|2021-06-07 14:07:30|3962.5|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|799
1623074860000|2021-06-07 14:07:40|3961.5|3961|3961|3960|3961.5|3961.5|3961|3960|891
1623074870000|2021-06-07 14:07:50|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959.5|1270
1623074880000|2021-06-07 14:08:00|3959.5|3959.5|3959.5|3958.5|3959.5|3959.5|3959.5|3958.5|400
1623074890000|2021-06-07 14:08:10|3959|3959|3959|3958|3959|3959|3959|3958|500
1623074900000|2021-06-07 14:08:20|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|282
1623074910000|2021-06-07 14:08:30|3959|3958|3959|3958|3959|3958|3959|3958|89
1623074920000|2021-06-07 14:08:40|3958.5|3957.5|3959|3958.5|3959.5|3958.5|3958.5|3957.5|1132
1623074930000|2021-06-07 14:08:50|3959.5|3958|3959|3958.5|3959.5|3958.5|3959|3958|388
1623074940000|2021-06-07 14:09:00|3959.5||3959||3959.5||3959||562
1623074950000|2021-06-07 14:09:10|3959.5||3959.5||3959.5||3959.5||792
1623074960000|2021-06-07 14:09:20|3959|3958|3959|3958.5|3959.5|3958.5|3959|3958|1352
1623074970000|2021-06-07 14:09:30||3958||3958.5||3958.5||3958|297
1623074980000|2021-06-07 14:09:40|3959.5|3958|3959|3958|3960.5|3959.5|3959|3958|6597
1623074990000|2021-06-07 14:09:50|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|582
1623075000000|2021-06-07 14:10:00|3957.5|3957.5|3957|3955.5|3957.5|3957.5|3957|3955.5|1028
1623075010000|2021-06-07 14:10:10||3955||3955.5||3955.5||3955|0
1623075020000|2021-06-07 14:10:20||3955||3955.5||3956||3955|100
1623075030000|2021-06-07 14:10:30|||||||||12
1623075040000|2021-06-07 14:10:40|3957.5|3956|3958.5|3958|3958.5|3958|3957|3956|10079
1623075050000|2021-06-07 14:10:50|3958|3957.5|3955.5|3954.5|3958.5|3957.5|3955.5|3954|2697
1623075060000|2021-06-07 14:11:00|3956|3955|3955.5|3954.5|3956|3955|3955.5|3954.5|1016
1623075070000|2021-06-07 14:11:10|3956|3955|3956|3955.5|3956.5|3955.5|3956|3955|5900
1623075080000|2021-06-07 14:11:20|3955.5|3955|3955.5|3954.5|3955.5|3955|3955.5|3954|1691
1623075090000|2021-06-07 14:11:30|3956|3955|3955|3954.5|3956|3955|3955|3954|1172
1623075100000|2021-06-07 14:11:40|3955.5||3955||3955.5||3955||1337
1623075110000|2021-06-07 14:11:50|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|263
1623075120000|2021-06-07 14:12:00|3954|3953|3952.5|3951|3954|3953|3952.5|3951|807
1623075130000|2021-06-07 14:12:10|3952|3951.5|3951.5|3950.5|3952.5|3951.5|3951.5|3950|3636
1623075140000|2021-06-07 14:12:20|3951|3950|3951|3950|3951|3951|3950.5|3950|1975
1623075150000|2021-06-07 14:12:30|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|1692
1623075160000|2021-06-07 14:12:40|3950.5|3950.5|3953|3952|3953.5|3952.5|3950.5|3950.5|16235
1623075170000|2021-06-07 14:12:50|3952.5|3951.5|3953|3952|3953.5|3952.5|3952.5|3951.5|2063
1623075180000|2021-06-07 14:13:00|3953.5|3952.5|3953|3952|3953.5|3952.5|3953|3952|609
1623075220000|2021-06-07 14:13:40|3952.5|3952.5|3953.5|3952.5|3953.5|3952.5|3952.5|3952.5|1358
1623075250000|2021-06-07 14:14:10|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|682
1623075260000|2021-06-07 14:14:20|3953.5|3953|3953.5|3952.5|3954|3953.5|3953.5|3952.5|593
1623075270000|2021-06-07 14:14:30|3953|3952|3953|3952.5|3953|3952.5|3953|3952|543
1623075280000|2021-06-07 14:14:40||3952||3952.5||3952.5||3952|68
1623075290000|2021-06-07 14:14:50|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|685
1623075300000|2021-06-07 14:15:00||3952||3952||3952||3952|0
1623075310000|2021-06-07 14:15:10|||||||||70
1623075320000|2021-06-07 14:15:20|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951|1100
1623075330000|2021-06-07 14:15:30|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3950.5|1147
1623075340000|2021-06-07 14:15:40|3952.5|3951|3951.5|3951|3952.5|3951.5|3951.5|3950.5|4722
1623075350000|2021-06-07 14:15:50|3951|3950.5|3951|3950.5|3951.5|3950.5|3950.5|3950|1944
1623075360000|2021-06-07 14:16:00|||||||||48
1623075380000|2021-06-07 14:16:20|3950.5|3950|3952.5|3951.5|3952.5|3951.5|3950.5|3949.5|7580
1623075400000|2021-06-07 14:16:40|3952||3952||3952||3952||269
1623075410000|2021-06-07 14:16:50|||||||||10
1623075420000|2021-06-07 14:17:00|3952.5|3952|3951.5|3950.5|3952.5|3952|3951.5|3950.5|11078
1623075430000|2021-06-07 14:17:10|3951|3950|3950.5|3949.5|3951|3950|3949.5|3949|2228
1623075440000|2021-06-07 14:17:20|3950|3950|3950|3949.5|3950.5|3950|3950|3949.5|1291
1623075450000|2021-06-07 14:17:30|3949.5|3949|3950.5|3950|3951.5|3950.5|3949.5|3949|3931
1623075460000|2021-06-07 14:17:40|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|0
1623075480000|2021-06-07 14:18:00|3950|3949|3949.5|3949|3950.5|3949|3949.5|3949|3408
1623075490000|2021-06-07 14:18:10||3948.5||3949||3949||3948.5|203
1623075500000|2021-06-07 14:18:20|3950|3949.5|3951.5|3950.5|3952|3951|3949.5|3949.5|5523
1623075510000|2021-06-07 14:18:30|3951||3951||3951||3951||75
1623075520000|2021-06-07 14:18:40|||||||||6
1623075530000|2021-06-07 14:18:50|3951.5||3951||3951.5||3951||1805
1623075540000|2021-06-07 14:19:00|3950.5|3950|3950|3949|3950.5|3950|3949.5|3949|10212
1623075550000|2021-06-07 14:19:10|3949.5|3948.5|3949.5|3948.5|3949.5|3949|3949.5|3948|613
1623075560000|2021-06-07 14:19:20|3949|3948|3949.5|3948.5|3949.5|3948.5|3949|3948|853
1623075570000|2021-06-07 14:19:30|3950|3949|3950|3949|3950|3949.5|3950|3949|1663
1623075580000|2021-06-07 14:19:40|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|601
1623075590000|2021-06-07 14:19:50|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3947.5|3947|1631
1623075600000|2021-06-07 14:20:00|3948.5|3948|3949|3948|3949.5|3948.5|3948.5|3947.5|4188
1623075610000|2021-06-07 14:20:10|3948.5|3947.5|3951|3950.5|3951|3950.5|3948.5|3947.5|738
1623075620000|2021-06-07 14:20:20||3950||3950.5||3950.5||3950|0
1623075630000|2021-06-07 14:20:30|3951.5|3950|3951.5|3950.5|3951.5|3950.5|3951.5|3950|276
1623075640000|2021-06-07 14:20:40|3951|3950|3951|3950|3951.5|3950|3951|3950|683
1623075650000|2021-06-07 14:20:50|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|1780
1623075660000|2021-06-07 14:21:00|3952|3951|3954|3953|3954|3953|3952|3951|1687
1623075670000|2021-06-07 14:21:10|3953.5|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|1400
1623075680000|2021-06-07 14:21:20|3954|3953|3956|3955|3956|3955|3954|3953|1019
1623075690000|2021-06-07 14:21:30|3955.5|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|537
1623075700000|2021-06-07 14:21:40|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3954|2009
1623075710000|2021-06-07 14:21:50||3954.5||3954||3955||3954|658
1623075720000|2021-06-07 14:22:00|3955|3953.5|3954.5|3953.5|3955|3953.5|3954|3953.5|5671
1623075730000|2021-06-07 14:22:10|3954||3954||3954||3954||960
1623075740000|2021-06-07 14:22:20|3953.5|3953|3953.5|3952.5|3954.5|3953|3953.5|3952.5|688
1623075750000|2021-06-07 14:22:30|3954|3953|3954|3952.5|3954|3953|3954|3952.5|0
1623075770000|2021-06-07 14:22:50|3954.5|3953|3953.5|3952.5|3954.5|3953.5|3953.5|3952.5|315
1623075780000|2021-06-07 14:23:00|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|794
1623075790000|2021-06-07 14:23:10|3953|3952|3952.5|3952|3953.5|3952.5|3952.5|3952|657
1623075800000|2021-06-07 14:23:20|3952|3951.5|3953|3952|3953|3952.5|3952|3951.5|861
1623075810000|2021-06-07 14:23:30||3952.5||3952||3952.5||3952|0
1623075820000|2021-06-07 14:23:40|3953.5|3952.5|3953.5|3953|3954|3953|3953.5|3952.5|3843
1623075830000|2021-06-07 14:23:50|3954||3954||3954.5||3954||370
1623075840000|2021-06-07 14:24:00|3954.5|3953.5|3954|3953.5|3954.5|3954|3954|3953|1263
1623075850000|2021-06-07 14:24:10|3954.5|3953|3954|3953|3954.5|3953.5|3954|3953|981
1623075860000|2021-06-07 14:24:20|3953.5|3953.5|3953.5|3953|3953.5|3953.5|3953.5|3952.5|278
1623075870000|2021-06-07 14:24:30|3954|3953.5|3953.5|3952|3954|3953.5|3953.5|3952|1274
1623075880000|2021-06-07 14:24:40|3953|3951.5|3952.5|3952|3953|3952|3952.5|3951.5|1004
1623075890000|2021-06-07 14:24:50|3953|3951.5|3952.5|3952|3953|3952|3952.5|3951.5|681
1623075900000|2021-06-07 14:25:00|3953|3952.5|3954|3952.5|3954|3953|3952.5|3952.5|1470
1623075930000|2021-06-07 14:25:30|3953.5|3953|3953|3952.5|3954|3953|3953|3952.5|1541
1623075940000|2021-06-07 14:25:40|3953.5||3953.5||3953.5||3953||645
1623075950000|2021-06-07 14:25:50|3954|3953|3954|3953.5|3954.5|3954|3953.5|3953|7654
1623075960000|2021-06-07 14:26:00|3954.5||3954.5||3954.5||3954||322
1623075970000|2021-06-07 14:26:10||3954||3954||3954||3954|992
1623075980000|2021-06-07 14:26:20||3953.5||3954||3954||3953.5|503
1623075990000|2021-06-07 14:26:30|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954|1823
1623076000000|2021-06-07 14:26:40|3955.5|3954|3955|3954.5|3955.5|3954.5|3955|3954|1545
1623076010000|2021-06-07 14:26:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|0
1623076020000|2021-06-07 14:27:00|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|1208
1623076030000|2021-06-07 14:27:10||3955||3954.5||3955||3954.5|239
1623076050000|2021-06-07 14:27:30|3955|3955|3955.5|3955|3955.5|3955|3955|3955|151
1623076060000|2021-06-07 14:27:40|3956|3955.5|3957.5|3956.5|3957.5|3956.5|3955.5|3955|2405
1623076070000|2021-06-07 14:27:50|3957|3956|3957|3955.5|3957|3956|3957|3955.5|104
1623076080000|2021-06-07 14:28:00|3956.5|3955|3956|3955|3956.5|3955|3955.5|3955|1360
1623076090000|2021-06-07 14:28:10||3955.5||3955||3955.5||3955|0
1623076100000|2021-06-07 14:28:20|3956.5|3955.5|3956|3955.5|3956.5|3955.5|3956|3955|142
1623076110000|2021-06-07 14:28:30||3955||3955.5||3955.5||3955|0
1623076120000|2021-06-07 14:28:40|3956.5||3956.5||3956.5||3956||107
1623076150000|2021-06-07 14:29:10|3956||3956.5||3956.5||3956||220
1623076160000|2021-06-07 14:29:20|3957|3956|3957|3956|3957.5|3956.5|3957|3956|1539
1623076170000|2021-06-07 14:29:30|3956.5|3955.5|3956|3955.5|3956.5|3956|3956|3955|3370
1623076180000|2021-06-07 14:29:40|3955.5|3955|3955.5|3954|3956|3955.5|3955|3954|1344
1623076190000|2021-06-07 14:29:50|3955|3953.5|3954|3953|3955|3953.5|3954|3953|0
1623076210000|2021-06-07 14:30:10|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952|1642
1623076220000|2021-06-07 14:30:20||3952||3951.5||3952.5||3951.5|578
1623076230000|2021-06-07 14:30:30||3952||3952||3952||3952|1
1623076240000|2021-06-07 14:30:40|||||||||84
1623076250000|2021-06-07 14:30:50|3953.5|3952.5|3954|3953.5|3954|3953.5|3953.5|3952.5|4271
1623076260000|2021-06-07 14:31:00|3953.5|3953|3952.5|3952|3953.5|3953|3952.5|3951.5|2598
1623076270000|2021-06-07 14:31:10|3952|3951.5|3952|3951|3952|3951.5|3952|3950.5|477
1623076280000|2021-06-07 14:31:20|||||||||12
1623076300000|2021-06-07 14:31:40|3952.5|3951.5|3954|3953|3954|3953|3952|3951.5|8064
1623076310000|2021-06-07 14:31:50|||||||||167
1623076320000|2021-06-07 14:32:00|3953.5||3953.5||3954||3953.5||215
1623076330000|2021-06-07 14:32:10|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|98
1623076340000|2021-06-07 14:32:20|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3952.5|143
1623076360000|2021-06-07 14:32:40|3953|3952.5|3952|3951.5|3953|3952.5|3952|3951.5|1877
1623076370000|2021-06-07 14:32:50|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|1090
1623076380000|2021-06-07 14:33:00|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|1091
1623076390000|2021-06-07 14:33:10|3952||3952.5||3952.5||3952||0
1623076400000|2021-06-07 14:33:20||3952||3952||3952||3952|150
1623076410000|2021-06-07 14:33:30|3952|3951.5|3952|3951.5|3952.5|3951.5|3952|3951|412
1623076420000|2021-06-07 14:33:40|3952.5|3951|3952|3951.5|3952.5|3951.5|3952|3951|531
1623076430000|2021-06-07 14:33:50|3952.5|3951|3952.5|3951|3952.5|3951|3952|3951|731
1623076440000|2021-06-07 14:34:00|3952||3952||3952.5||3952||100
1623076450000|2021-06-07 14:34:10|3952.5|3951.5|3953.5|3953|3953.5|3953|3952.5|3951.5|1734
1623076460000|2021-06-07 14:34:20||3952.5||3952.5||3953||3952.5|546
1623076470000|2021-06-07 14:34:30|3953||3953||3953||3953||645
1623076480000|2021-06-07 14:34:40|3952.5|3952|3951.5|3950.5|3952.5|3952|3951.5|3950|982
1623076490000|2021-06-07 14:34:50|||||||||10
1623076500000|2021-06-07 14:35:00|3952|3951|3952.5|3951|3952.5|3951|3952|3951|594
1623076510000|2021-06-07 14:35:10|3953|3951.5|3952.5|3951.5|3953|3952|3952.5|3951.5|350
1623076540000|2021-06-07 14:35:40|3953||3953||3953||3953||0
1623076560000|2021-06-07 14:36:00|3952.5|3952|3953|3952|3953|3952.5|3952.5|3952|132
1623076570000|2021-06-07 14:36:10|3952.5||3952.5||3953||3952.5||214
1623076580000|2021-06-07 14:36:20|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|592
1623076590000|2021-06-07 14:36:30|3953|3952|3953.5|3952|3953.5|3952|3953|3952|299
1623076600000|2021-06-07 14:36:40|3954|3952.5|3954|3953|3954|3953|3953.5|3952.5|462
1623076610000|2021-06-07 14:36:50|3954.5|3953.5|3956|3955|3956|3955|3954|3953.5|1508
1623076620000|2021-06-07 14:37:00|3956.5|3955.5|3957.5|3956.5|3958|3956.5|3956|3955.5|745
1623076630000|2021-06-07 14:37:10|3958|3957|3958|3957|3958|3957|3957.5|3956.5|772
1623076640000|2021-06-07 14:37:20|3957.5||3957.5||3957.5||3957.5||0
1623076650000|2021-06-07 14:37:30|3958|3956.5|3958|3957.5|3958.5|3957.5|3958|3956.5|2111
1623076670000|2021-06-07 14:37:50|3958.5||3958.5||3958.5||3958.5||148
1623076690000|2021-06-07 14:38:10|3959|3958|3959|3958.5|3959.5|3958.5|3959|3958|68
1623076700000|2021-06-07 14:38:20|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|426
1623076710000|2021-06-07 14:38:30|3958.5|3957|3959|3958|3959.5|3959|3958.5|3957|1827
1623076720000|2021-06-07 14:38:40|3958.5|3957.5|3957.5|3956|3958.5|3957.5|3957.5|3956|707
1623076730000|2021-06-07 14:38:50|3958|3956.5|3958|3957.5|3958.5|3957.5|3958|3956.5|509
1623076740000|2021-06-07 14:39:00|3958.5|3957|3958|3957.5|3958.5|3957.5|3958|3957|174
1623076750000|2021-06-07 14:39:10|3957.5|3957|3956|3955|3957.5|3957.5|3956|3954.5|516
1623076760000|2021-06-07 14:39:20|3955.5|3954.5|3956|3955.5|3956|3955.5|3955.5|3954.5|385
1623076770000|2021-06-07 14:39:30|||||||||131
1623076780000|2021-06-07 14:39:40|||||||||78
1623076790000|2021-06-07 14:39:50|3956.5|3956|3957|3956|3957|3956|3956.5|3956|430
1623076800000|2021-06-07 14:40:00|3957.5|3956.5|3958|3957|3958.5|3957|3957.5|3956.5|632
1623076810000|2021-06-07 14:40:10|3957.5|3956.5|3956.5|3955.5|3957.5|3956.5|3956|3955.5|2093
1623076820000|2021-06-07 14:40:20|3956|3955|3955|3953.5|3956|3955|3955|3953.5|253
1623076830000|2021-06-07 14:40:30|||||||||10
1623076840000|2021-06-07 14:40:40|3955.5|3954|3955.5|3954.5|3955.5|3954.5|3955.5|3954|0
1623076860000|2021-06-07 14:41:00|||||||||1
1623076870000|2021-06-07 14:41:10|||||||||77
1623076900000|2021-06-07 14:41:40|3955|3954|3955|3954|3955.5|3954.5|3954.5|3954|1059
1623076910000|2021-06-07 14:41:50|3955.5|3954.5|3953.5|3953|3955.5|3954.5|3953.5|3953|2119
1623076920000|2021-06-07 14:42:00|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|385
1623076930000|2021-06-07 14:42:10|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952|118
1623076940000|2021-06-07 14:42:20||3952||3952.5||3952.5||3952|0
1623076950000|2021-06-07 14:42:30|3953|3953|3954|3953.5|3954|3953.5|3953|3953|284
1623076960000|2021-06-07 14:42:40|3955.5|3955|3955|3954|3955.5|3955|3955|3953.5|3334
1623076970000|2021-06-07 14:42:50|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|0
1623076980000|2021-06-07 14:43:00||3954||3953.5||3954||3953.5|385
1623076990000|2021-06-07 14:43:10||3954||3954||3954||3953.5|497
1623077000000|2021-06-07 14:43:20||3953.5||3953.5||3953.5||3953.5|1061
1623077010000|2021-06-07 14:43:30|||||||||50
1623077020000|2021-06-07 14:43:40|3955|3954|3955|3954|3955|3954|3954.5|3953.5|276
1623077030000|2021-06-07 14:43:50||3953.5||3953.5||3953.5||3953.5|70
1623077040000|2021-06-07 14:44:00|3955.5|3954|3956|3955|3956|3955|3955.5|3953.5|0
1623077050000|2021-06-07 14:44:10|3955.5|3954.5|3955|3953.5|3955.5|3955|3955|3953.5|713
1623077060000|2021-06-07 14:44:20|3954.5|3953|3953|3952|3954.5|3953|3953|3951.5|102
1623077070000|2021-06-07 14:44:30|3953.5|3952.5|3954|3952.5|3954|3952.5|3953.5|3952|438
1623077080000|2021-06-07 14:44:40|3954.5|3953|3955|3954|3955|3954|3954.5|3953|493
1623077090000|2021-06-07 14:44:50|||||||||1
1623077100000|2021-06-07 14:45:00|3955.5||3955||3955.5||3955||531
1623077110000|2021-06-07 14:45:10|3955.5|3954.5|3956.5|3955|3956.5|3955|3955.5|3954.5|707
1623077120000|2021-06-07 14:45:20|||||||||10
1623077130000|2021-06-07 14:45:30|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|55
1623077150000|2021-06-07 14:45:50|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|116
1623077160000|2021-06-07 14:46:00|3955.5|3955|3956|3955.5|3956.5|3955.5|3955.5|3955|242
1623077170000|2021-06-07 14:46:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|0
1623077180000|2021-06-07 14:46:20|3955.5|3955|3956|3955.5|3957|3955.5|3955.5|3955|8
1623077190000|2021-06-07 14:46:30|3955.5|3955|3957|3955.5|3957|3956|3955.5|3955|1401
1623077200000|2021-06-07 14:46:40|3956.5|3955|3956|3955|3956.5|3955|3956|3955|667
1623077210000|2021-06-07 14:46:50|||||||||50
1623077220000|2021-06-07 14:47:00|3955.5|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|251
1623077230000|2021-06-07 14:47:10|3956|3954|3956.5|3956|3957.5|3956.5|3956|3954|3671
1623077240000|2021-06-07 14:47:20|3956|3955.5|3956|3955|3956|3955.5|3956|3955|391
1623077250000|2021-06-07 14:47:30|3955.5|3954.5|3954|3953.5|3955.5|3954.5|3954|3953|861
1623077260000|2021-06-07 14:47:40|3954.5||3954||3954.5||3954||0
1623077270000|2021-06-07 14:47:50|3954.5|3954|3955|3954|3955|3954|3954|3953.5|149
1623077280000|2021-06-07 14:48:00|3955.5|3954.5|3953.5|3952.5|3956|3954.5|3953.5|3952.5|1554
1623077290000|2021-06-07 14:48:10|3953||3953||3953.5||3953||0
1623077300000|2021-06-07 14:48:20||3952||3952||3952||3952|186
1623077310000|2021-06-07 14:48:30|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|129
1623077320000|2021-06-07 14:48:40|3952|3951|3951.5|3950|3952|3951|3951|3950|275
1623077330000|2021-06-07 14:48:50|3952||3951.5||3952||3951||9
1623077340000|2021-06-07 14:49:00|3951|3951|3952|3950.5|3952|3951|3951|3950.5|243
1623077350000|2021-06-07 14:49:10|||||||||140
1623077360000|2021-06-07 14:49:20|3951.5|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|511
1623077370000|2021-06-07 14:49:30|3951|3950|3951|3950|3951.5|3950.5|3951|3950|427
1623077380000|2021-06-07 14:49:40|3951.5|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|1075
1623077390000|2021-06-07 14:49:50|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|147
1623077400000|2021-06-07 14:50:00|3950.5|3949.5|3950|3949.5|3951|3950|3950|3949|822
1623077410000|2021-06-07 14:50:10|3950.5|3950|3951|3950|3951|3950|3950.5|3950|720
1623077420000|2021-06-07 14:50:20|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|38
1623077430000|2021-06-07 14:50:30|3952|3951|3952|3951|3952|3951|3952|3951|37
1623077440000|2021-06-07 14:50:40|||||||||10
1623077450000|2021-06-07 14:50:50|3952.5|3951.5|3953|3952|3953|3952|3952.5|3951.5|241
1623077460000|2021-06-07 14:51:00|3953.5||3953||3953.5||3953||0
1623077470000|2021-06-07 14:51:10|3953.5|3952.5|3952.5|3952|3953.5|3952.5|3952.5|3952|327
1623077480000|2021-06-07 14:51:20|3952|3951.5|3950.5|3949.5|3952|3951.5|3950|3949.5|1037
1623077490000|2021-06-07 14:51:30|3951||3951||3951||3951||143
1623077500000|2021-06-07 14:51:40|3951.5|3950|3951.5|3950.5|3951.5|3950.5|3951.5|3950|272
1623077510000|2021-06-07 14:51:50|3952|3951|3951.5|3950.5|3952.5|3951.5|3951.5|3950.5|387
1623077520000|2021-06-07 14:52:00|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949|415
1623077530000|2021-06-07 14:52:10|3951|3949|3950|3949|3951|3949.5|3949.5|3948.5|994
1623077540000|2021-06-07 14:52:20|3949.5|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|150
1623077550000|2021-06-07 14:52:30|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|384
1623077560000|2021-06-07 14:52:40|3951||3951||3951||3951||7
1623077570000|2021-06-07 14:52:50|3950.5|3950|3952|3950.5|3952|3950.5|3950.5|3950|79
1623077580000|2021-06-07 14:53:00|3952.5|3950|3951|3949.5|3952.5|3950|3950|3949.5|794
1623077590000|2021-06-07 14:53:10|||||||||55
1623077600000|2021-06-07 14:53:20|3950.5|3949|3950.5|3949.5|3950.5|3949.5|3950|3948.5|743
1623077610000|2021-06-07 14:53:30|3950|3949|3950.5|3949.5|3950.5|3949.5|3950|3949|146
1623077640000|2021-06-07 14:54:00|3951|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|147
1623077650000|2021-06-07 14:54:10|3951|3950|3951|3950|3951|3950|3951|3950|0
1623077660000|2021-06-07 14:54:20|3951.5|3949.5|3950|3949.5|3951.5|3949.5|3950|3949.5|724
1623077680000|2021-06-07 14:54:40|3950.5|3949|3951|3949.5|3951|3949.5|3950|3949|307
1623077700000|2021-06-07 14:55:00|3950.5||3951||3951||3950||114
1623077720000|2021-06-07 14:55:20|3951.5|3950|3952|3950.5|3952.5|3950.5|3951|3950|587
1623077730000|2021-06-07 14:55:30|3952.5||3952||3952.5||3952||300
1623077740000|2021-06-07 14:55:40|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952|3950.5|468
1623077750000|2021-06-07 14:55:50|3953|3952|3953|3952|3954|3952.5|3953|3952|839
1623077770000|2021-06-07 14:56:10|||||||||2
1623077780000|2021-06-07 14:56:20|3952.5|3951.5|3951|3950|3952.5|3952|3951|3950|1835
1623077790000|2021-06-07 14:56:30|3951.5|3950.5|3952|3950.5|3952|3950.5|3951.5|3950.5|302
1623077800000|2021-06-07 14:56:40|3951.5|3950|3952|3950.5|3952|3950.5|3951|3950|1308
1623077810000|2021-06-07 14:56:50|3951.5|3950|3951|3950|3951.5|3950.5|3951|3950|376
1623077820000|2021-06-07 14:57:00|3950.5|3949.5|3951|3949.5|3951|3949.5|3950|3948.5|199
1623077840000|2021-06-07 14:57:20|3951.5|3950|3952|3951.5|3952|3951.5|3951.5|3950|155
1623077850000|2021-06-07 14:57:30|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|441
1623077860000|2021-06-07 14:57:40|||||||||35
1623077880000|2021-06-07 14:58:00|3952|3951.5|3951.5|3951|3952.5|3951.5|3951.5|3951|485
1623077890000|2021-06-07 14:58:10|||||||||200
1623077900000|2021-06-07 14:58:20|3951|3950.5|3952|3951|3952|3951|3951|3950.5|1164
1623077910000|2021-06-07 14:58:30|3951.5|3951.5|3951|3950.5|3952|3951.5|3951|3950.5|367
1623077920000|2021-06-07 14:58:40|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|111
1623077930000|2021-06-07 14:58:50|3952.5|3952|3953|3952|3953|3952|3952.5|3952|413
1623077950000|2021-06-07 14:59:10|3952.5|3952.5|3953.5|3952.5|3953.5|3952.5|3952.5|3951.5|924
1623077960000|2021-06-07 14:59:20|3953|3952|3953|3952|3953.5|3952|3952.5|3952|735
1623077970000|2021-06-07 14:59:30||3952.5||3952.5||3952.5||3952.5|0
1623077980000|2021-06-07 14:59:40|3952.5|3952|3953|3952|3953.5|3952.5|3952.5|3952|750
1623077990000|2021-06-07 14:59:50|3952.5|3952.5|3953.5|3952.5|3953.5|3953|3952.5|3952|989
1623078000000|2021-06-07 15:00:00|3954|3953|3954|3953|3954.5|3953.5|3953.5|3953|663
1623078010000|2021-06-07 15:00:10|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|633
1623078020000|2021-06-07 15:00:20|3953|3952|3954|3953|3954|3953|3952.5|3952|2868
1623078030000|2021-06-07 15:00:30||3953.5||3953.5||3953.5||3953.5|0
1623078040000|2021-06-07 15:00:40|3954.5||3954||3954.5||3954||310
1623078050000|2021-06-07 15:00:50|3953.5|3953|3953.5|3953|3953.5|3953.5|3953.5|3952.5|1469
1623078060000|2021-06-07 15:01:00|3954|3952.5|3954|3953.5|3954|3953.5|3954|3952.5|115
1623078070000|2021-06-07 15:01:10|||||||||188
1623078080000|2021-06-07 15:01:20|3954.5|3953|3954|3953|3954.5|3953.5|3954|3953|761
1623078090000|2021-06-07 15:01:30|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|396
1623078100000|2021-06-07 15:01:40|3953|3952|3953|3952.5|3953|3952.5|3953|3952|1345
1623078110000|2021-06-07 15:01:50|3953.5||3953||3953.5||3953||116
1623078120000|2021-06-07 15:02:00|3952.5|3952|3952.5|3951.5|3952.5|3952|3952|3951.5|663
1623078130000|2021-06-07 15:02:10|3952|3952|3952.5|3951.5|3953|3952|3952|3951.5|1327
1623078140000|2021-06-07 15:02:20|3953|3951|3952.5|3951|3953|3951|3952|3951|78
1623078150000|2021-06-07 15:02:30|3953|3951.5|3953|3952|3953|3952|3953|3951.5|129
1623078160000|2021-06-07 15:02:40|3953.5||3953.5||3953.5||3953.5||332
1623078170000|2021-06-07 15:02:50|3953|3951.5|3952|3951.5|3953|3951.5|3952|3951.5|517
1623078180000|2021-06-07 15:03:00|3951.5|3951|3952.5|3951|3952.5|3951|3951.5|3951|376
1623078190000|2021-06-07 15:03:10|3953|3951.5|3954.5|3953.5|3954.5|3953.5|3952.5|3951.5|890
1623078200000|2021-06-07 15:03:20|3955|3954|3954.5|3953.5|3955|3954.5|3954.5|3953.5|651
1623078210000|2021-06-07 15:03:30|3954|3953|3953.5|3952.5|3954|3953|3953.5|3952.5|402
1623078220000|2021-06-07 15:03:40|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|83
1623078230000|2021-06-07 15:03:50|3952|3951|3951|3950.5|3952|3951.5|3951|3950.5|2091
1623078240000|2021-06-07 15:04:00|3951.5||3951||3951.5||3951||0
1623078250000|2021-06-07 15:04:10|3951.5||3951.5||3951.5||3951||0
1623078260000|2021-06-07 15:04:20|3951|3951|3952.5|3952|3952.5|3952|3951|3950.5|1075
1623078270000|2021-06-07 15:04:30|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|181
1623078280000|2021-06-07 15:04:40|3954|3953|3954.5|3954|3955|3954|3954|3953|423
1623078290000|2021-06-07 15:04:50|3955|3954.5|3954.5|3954|3955.5|3954.5|3954.5|3953.5|2038
1623078300000|2021-06-07 15:05:00|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953|959
1623078310000|2021-06-07 15:05:10|3955|3954.5|3956|3955.5|3956.5|3955.5|3955|3954.5|62
1623078320000|2021-06-07 15:05:20|3956.5|3956|3957|3956|3957.5|3956.5|3956.5|3956|28
1623078330000|2021-06-07 15:05:30|3957.5|3956.5|3955.5|3954.5|3957.5|3956.5|3955.5|3954.5|694
1623078340000|2021-06-07 15:05:40|3956|3955|3956|3955|3956|3955|3956|3955|77
1623078350000|2021-06-07 15:05:50|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3955|225
1623078360000|2021-06-07 15:06:00|3955.5||3956||3956||3955.5||0
1623078370000|2021-06-07 15:06:10|3955.5|3955.5|3955|3954.5|3955.5|3955.5|3955|3954.5|1274
1623078390000|2021-06-07 15:06:30|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|504
1623078400000|2021-06-07 15:06:40|3955.5|3955|3956.5|3955.5|3957.5|3956.5|3955.5|3955|2325
1623078410000|2021-06-07 15:06:50|3956|3955|3955.5|3954.5|3956|3955|3955.5|3954.5|1025
1623078420000|2021-06-07 15:07:00|3956|3955|3956|3955|3956|3955.5|3955.5|3955|325
1623078430000|2021-06-07 15:07:10|3955.5|3954.5|3955|3954|3955.5|3955|3954.5|3954|5415
1623078440000|2021-06-07 15:07:20|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|404
1623078450000|2021-06-07 15:07:30|3955|3954|3954.5|3954|3955|3954|3954.5|3954|475
1623078460000|2021-06-07 15:07:40|||||||||50
1623078470000|2021-06-07 15:07:50|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|533
1623078480000|2021-06-07 15:08:00|3954.5|3954|3954.5|3954|3955|3954|3954|3954|521
1623078490000|2021-06-07 15:08:10|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|1168
1623078500000|2021-06-07 15:08:20||3953||3953.5||3953.5||3953|718
1623078510000|2021-06-07 15:08:30|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|3288
1623078520000|2021-06-07 15:08:40|3955||3954.5||3955||3954.5||1674
1623078530000|2021-06-07 15:08:50|3954|3953.5|3954|3953.5|3954.5|3953.5|3954|3953|1692
1623078540000|2021-06-07 15:09:00|3953.5|3953|3954|3953|3954|3953|3953.5|3953|2032
1623078550000|2021-06-07 15:09:10||3953.5||3953||3953.5||3953|1438
1623078560000|2021-06-07 15:09:20|3953.5|3953.5|3953.5|3952.5|3953.5|3953.5|3953|3952.5|4095
1623078570000|2021-06-07 15:09:30|3953|3953|3952.5|3952|3953|3953|3952.5|3952|2823
1623078580000|2021-06-07 15:09:40|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|971
1623078590000|2021-06-07 15:09:50|3952.5|3952|3953|3952|3953.5|3953|3952.5|3952|2322
1623078600000|2021-06-07 15:10:00|||||||||886
1623078610000|2021-06-07 15:10:10|3952.5|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|1005
1623078620000|2021-06-07 15:10:20|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|878
1623078630000|2021-06-07 15:10:30|3951.5|3951|3951.5|3951|3952|3951|3951.5|3951|300
1623078640000|2021-06-07 15:10:40|||||||||102
1623078650000|2021-06-07 15:10:50|||||||||520
1623078660000|2021-06-07 15:11:00|3951|3950.5|3951|3950|3951.5|3950.5|3951|3950|1462
1623078670000|2021-06-07 15:11:10|3950.5|3949.5|3950|3949|3950.5|3950|3950|3949|332
1623078680000|2021-06-07 15:11:20|3949.5|3948.5|3949.5|3949|3949.5|3949|3949.5|3948.5|254
1623078690000|2021-06-07 15:11:30|3950||3949.5||3950||3949.5||341
1623078730000|2021-06-07 15:12:10|3950|3949.5|3949.5|3949|3950.5|3949.5|3949.5|3949|2829
1623078740000|2021-06-07 15:12:20|3950|3949.5|3950.5|3950|3950.5|3950|3949.5|3949.5|625
1623078750000|2021-06-07 15:12:30|||||||||40
1623078760000|2021-06-07 15:12:40|3951|3950.5|3950.5|3949.5|3951|3950.5|3950|3949.5|1120
1623078770000|2021-06-07 15:12:50||3950||3950||3950||3950|0
1623078780000|2021-06-07 15:13:00|3951|3950.5|3951|3950.5|3951|3950.5|3950.5|3950|856
1623078790000|2021-06-07 15:13:10|||||||||27
1623078800000|2021-06-07 15:13:20|||||||||34
1623078810000|2021-06-07 15:13:30|||||||||294
1623078820000|2021-06-07 15:13:40|||||||||21
1623078840000|2021-06-07 15:14:00|||||||||22
1623078850000|2021-06-07 15:14:10|3951.5|3951|3953|3952.5|3953|3952.5|3951|3951|1277
1623078860000|2021-06-07 15:14:20|3952.5|3952|3952|3951.5|3952.5|3952.5|3952|3951|2913
1623078880000|2021-06-07 15:14:40|||||||||385
1623078890000|2021-06-07 15:14:50|3952.5|3952|3954|3953|3954|3953|3952.5|3952|1359
1623078900000|2021-06-07 15:15:00|3954.5|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|654
1623078910000|2021-06-07 15:15:10|3954.5||3954||3954.5||3954||557
1623078920000|2021-06-07 15:15:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|2
1623078930000|2021-06-07 15:15:30|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953|3835
1623078940000|2021-06-07 15:15:40||3954||3954||3954||3954|2
1623078950000|2021-06-07 15:15:50|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|1053
1623078960000|2021-06-07 15:16:00|3956|3955.5|3956|3955.5|3956.5|3955.5|3956|3955.5|511
1623078970000|2021-06-07 15:16:10|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|508
1623078980000|2021-06-07 15:16:20|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|3344
1623079000000|2021-06-07 15:16:40||3956.5||3956.5||3956.5||3956|1410
1623079010000|2021-06-07 15:16:50|||||||||20
1623079020000|2021-06-07 15:17:00||3956||3956.5||3956.5||3956|2624
1623079040000|2021-06-07 15:17:20|||||||||212
1623079050000|2021-06-07 15:17:30|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3955.5|4518
1623079060000|2021-06-07 15:17:40||3955.5||3956||3956||3955.5|3452
1623079070000|2021-06-07 15:17:50|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|1239
1623079080000|2021-06-07 15:18:00|3957.5|3957|3957.5|3957|3958|3957|3957.5|3957|735
1623079100000|2021-06-07 15:18:20|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|535
1623079110000|2021-06-07 15:18:30|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957|3888
1623079120000|2021-06-07 15:18:40|||||||||126
1623079130000|2021-06-07 15:18:50|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957.5|1068
1623079140000|2021-06-07 15:19:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|635
1623079150000|2021-06-07 15:19:10|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|853
1623079160000|2021-06-07 15:19:20||3957.5||3958||3958||3957.5|1383
1623079170000|2021-06-07 15:19:30|3958|3957.5|3958|3957.5|3958.5|3958|3958|3957|2411
1623079180000|2021-06-07 15:19:40|3958.5|3958|3960|3959|3960|3959|3958.5|3958|1871
1623079190000|2021-06-07 15:19:50|3959.5|3958.5|3958|3957.5|3959.5|3958.5|3958|3957.5|709
1623079200000|2021-06-07 15:20:00|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956|1280
1623079210000|2021-06-07 15:20:10|3956.5|3956|3956.5|3956|3957|3956|3956.5|3956|919
1623079220000|2021-06-07 15:20:20|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|212
1623079230000|2021-06-07 15:20:30|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|6
1623079240000|2021-06-07 15:20:40|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|449
1623079250000|2021-06-07 15:20:50|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|342
1623079260000|2021-06-07 15:21:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|632
1623079270000|2021-06-07 15:21:10|3957.5|3957|3958|3957|3958|3957|3957.5|3957|423
1623079280000|2021-06-07 15:21:20||3957.5||3957.5||3957.5||3957|1822
1623079290000|2021-06-07 15:21:30||3957||3957.5||3957.5||3957|170
1623079300000|2021-06-07 15:21:40|3957.5|3957|3957|3956|3958|3957|3956.5|3955.5|2670
1623079310000|2021-06-07 15:21:50|3956.5||3957||3957||3956.5||8
1623079320000|2021-06-07 15:22:00|3957.5|3956.5|3957.5|3957|3958|3957|3957|3956.5|2267
1623079330000|2021-06-07 15:22:10|3958|3956.5|3958|3957|3958|3957|3957.5|3956.5|673
1623079340000|2021-06-07 15:22:20||3957.5||3957.5||3957.5||3957.5|16
1623079360000|2021-06-07 15:22:40|3958.5||3958.5||3958.5||3958.5||377
1623079370000|2021-06-07 15:22:50|3958|3958|3958.5|3958|3958.5|3958|3958|3958|233
1623079380000|2021-06-07 15:23:00|3958|3957.5|3957.5|3957|3958.5|3958|3957.5|3957|5959
1623079390000|2021-06-07 15:23:10||3956.5||3956.5||3956.5||3956.5|318
1623079400000|2021-06-07 15:23:20|3957|3956|3956.5|3956|3957|3956|3956.5|3956|422
1623079410000|2021-06-07 15:23:30|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1083
1623079420000|2021-06-07 15:23:40|3956.5|3956|3957|3956|3957|3956|3956|3955.5|1032
1623079430000|2021-06-07 15:23:50|3956.5||3956.5||3957||3956.5||10
1623079440000|2021-06-07 15:24:00|3957||3956.5||3957||3956.5||10
1623079450000|2021-06-07 15:24:10||3955.5||3955.5||3955.5||3955.5|424
1623079460000|2021-06-07 15:24:20|3957|3956|3957|3956|3957|3956|3957|3956|240
1623079470000|2021-06-07 15:24:30|3957.5|3956.5|3957.5|3957|3958|3957|3957.5|3956.5|909
1623079480000|2021-06-07 15:24:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|260
1623079490000|2021-06-07 15:24:50|3958.5|3958|3958.5|3958|3959|3958|3958.5|3957.5|1192
1623079500000|2021-06-07 15:25:00|3958|3957.5|3957.5|3957|3958.5|3958|3957|3956.5|3475
1623079510000|2021-06-07 15:25:10|3957|3956.5|3957|3956|3957|3956.5|3957|3956|292
1623079520000|2021-06-07 15:25:20|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3956|3955.5|1117
1623079530000|2021-06-07 15:25:30|3956|3955|3956|3955.5|3956.5|3955.5|3956|3955|824
1623079560000|2021-06-07 15:26:00|3955.5|3955|3955|3954|3955.5|3955|3954.5|3953|6712
1623079570000|2021-06-07 15:26:10|3954.5|3954.5|3954.5|3953.5|3954.5|3954.5|3954|3953|2025
1623079580000|2021-06-07 15:26:20|3955|3954|3955|3954|3955|3954.5|3955|3954|419
1623079590000|2021-06-07 15:26:30|3954.5||3954.5||3954.5||3954.5||50
1623079610000|2021-06-07 15:26:50|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|221
1623079620000|2021-06-07 15:27:00||3954.5||3954.5||3954.5||3954|219
1623079630000|2021-06-07 15:27:10|3954.5|3954|3954.5|3954|3954.5|3954|3954|3953.5|1055
1623079640000|2021-06-07 15:27:20|3955||3954.5||3955||3954.5||875
1623079650000|2021-06-07 15:27:30|3954|3953.5|3954.5|3953.5|3954.5|3954|3954|3953.5|2104
1623079660000|2021-06-07 15:27:40|3954||3954||3954||3954||213
1623079670000|2021-06-07 15:27:50|3954.5||3954||3954.5||3954||1185
1623079680000|2021-06-07 15:28:00|3954.5|3953|3953|3952.5|3954.5|3953|3953|3952.5|4382
1623079690000|2021-06-07 15:28:10|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|444
1623079700000|2021-06-07 15:28:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|364
1623079710000|2021-06-07 15:28:30||3952||3952.5||3952.5||3952|1398
1623079720000|2021-06-07 15:28:40|3953.5|3953|3953.5|3953|3953.5|3953|3953|3952.5|1766
1623079730000|2021-06-07 15:28:50|||||||||50
1623079740000|2021-06-07 15:29:00|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|1526
1623079750000|2021-06-07 15:29:10|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|595
1623079760000|2021-06-07 15:29:20|3952.5|3952|3952|3951.5|3952.5|3952|3951.5|3951|2265
1623079770000|2021-06-07 15:29:30|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|140
1623079780000|2021-06-07 15:29:40|3952||3952||3952||3952||376
1623079790000|2021-06-07 15:29:50|3951.5|3951.5|3953.5|3952.5|3953.5|3952.5|3951.5|3951.5|947
1623135610000|2021-06-08 07:00:10|3957|3955|3955|3951.5|3958|3955|3954|3951|86409
1623135620000|2021-06-08 07:00:20|3956|3951|3957|3954|3957|3954|3956|3951|2924
1623135630000|2021-06-08 07:00:30|3956.5|3952.5|3956.5|3951|3956.5|3954|3955|3951|572
1623135660000|2021-06-08 07:01:00||3951.5||3951.5||3951.5||3951.5|0
1623135670000|2021-06-08 07:01:10|3956|3953.5|3955.5|3952.5|3956|3954|3950.5|3948|4461
1623135680000|2021-06-08 07:01:20|3955|3952|3954.5|3952|3957|3955.5|3953|3951|2210
1623135690000|2021-06-08 07:01:30|3954|3952.5|3954|3951.5|3954|3952.5|3951.5|3950|3835
1623135700000|2021-06-08 07:01:40|3953.5|3951|3956|3953|3956|3953|3951|3950.5|2863
1623135710000|2021-06-08 07:01:50|3955.5|3953.5|3954|3952|3955.5|3954|3953|3951|1661
1623135720000|2021-06-08 07:02:00|3953.5|3951.5|3953.5|3951|3953.5|3951.5|3952|3950|1394
1623135730000|2021-06-08 07:02:10|3953|3951.5|3951|3948|3953|3951.5|3948.5|3948|2930
1623135740000|2021-06-08 07:02:20|3951.5|3949|3953|3951|3953|3951.5|3951.5|3949|962
1623135760000|2021-06-08 07:02:40|3953.5|3951.5|3954|3952|3954.5|3952|3953.5|3950.5|6566
1623135770000|2021-06-08 07:02:50|3953.5|3952.5|3950.5|3949|3953.5|3952.5|3950|3948|1931
1623135780000|2021-06-08 07:03:00|3951|3950.5|3949.5|3948|3952.5|3950.5|3949.5|3948|2367
1623135790000|2021-06-08 07:03:10|3949|3947.5|3948|3946.5|3949.5|3947.5|3946.5|3944|2034
1623135800000|2021-06-08 07:03:20|3947.5|3945.5|3947|3944.5|3947.5|3945.5|3944.5|3943|795
1623135810000|2021-06-08 07:03:30|3946.5|3944|3950|3947.5|3950|3947.5|3944.5|3942.5|611
1623135820000|2021-06-08 07:03:40|3950.5|3948|3953|3950.5|3953|3951|3950.5|3948|339
1623135830000|2021-06-08 07:03:50|3953.5|3951|3955.5|3953.5|3955.5|3954|3953.5|3950.5|296
1623135840000|2021-06-08 07:04:00|3954.5|3953|3951|3949|3954.5|3953|3948.5|3946.5|1547
1623135850000|2021-06-08 07:04:10|3950.5|3947|3948|3946|3950.5|3947|3945.5|3944|2008
1623135860000|2021-06-08 07:04:20|3947.5|3945.5|3945|3943|3948.5|3946|3944.5|3942.5|296
1623135870000|2021-06-08 07:04:30|3944.5|3943.5|3945.5|3944|3946|3944.5|3944.5|3943.5|495
1623135880000|2021-06-08 07:04:40|3945|3943.5|3944.5|3943.5|3945|3943.5|3944.5|3942.5|0
1623135890000|2021-06-08 07:04:50|3946||3946||3946||3946||270
1623135900000|2021-06-08 07:05:00|3946.5|3944|3946|3944|3946.5|3946|3946|3944|675
1623135920000|2021-06-08 07:05:20|3945.5|3944.5|3943.5|3942|3945.5|3944.5|3943.5|3941.5|1454
1623135930000|2021-06-08 07:05:30|3943|3941.5|3939.5|3938|3943|3941.5|3938.5|3936.5|4465
1623135940000|2021-06-08 07:05:40|3940|3937.5|3939.5|3937.5|3940|3937.5|3938.5|3936|1246
1623135950000|2021-06-08 07:05:50|3939|3938|3944|3941.5|3945|3943.5|3939|3937.5|1495
1623135960000|2021-06-08 07:06:00|3943.5|3941|3941.5|3939|3943.5|3941|3938.5|3936.5|904
1623135970000|2021-06-08 07:06:10|3942.5|3940|3942|3940.5|3943|3940.5|3942|3940|104
1623135980000|2021-06-08 07:06:20|3941.5|3940|3942|3939.5|3942|3940.5|3941|3939.5|0
1623135990000|2021-06-08 07:06:30|3942.5|3940|3942.5|3940.5|3943|3940.5|3942.5|3940|50
1623136000000|2021-06-08 07:06:40|3943.5|3941|3945|3942.5|3945|3942.5|3943.5|3941|378
1623136010000|2021-06-08 07:06:50||3943||3943||3943||3943|0
1623136020000|2021-06-08 07:07:00|3945.5||3945.5||3945.5||3945.5||0
1623136030000|2021-06-08 07:07:10|3945|3942.5|3944|3942.5|3945|3943.5|3943.5|3942.5|448
1623136040000|2021-06-08 07:07:20|3943.5|3941.5|3940.5|3939.5|3943.5|3941.5|3939|3938|1636
1623136050000|2021-06-08 07:07:30|3940|3938.5|3940|3938.5|3940|3938.5|3940|3938.5|617
1623136060000|2021-06-08 07:07:40|3939.5||3939.5||3939.5||3939.5||0
1623136070000|2021-06-08 07:07:50|3940|3939|3940.5|3939.5|3940.5|3939.5|3940|3938.5|121
1623136080000|2021-06-08 07:08:00|3940|3939|3939|3938|3940|3939|3937.5|3936|1426
1623136090000|2021-06-08 07:08:10|3939.5|3937.5|3939.5|3937.5|3939.5|3938|3939|3937.5|493
1623136100000|2021-06-08 07:08:20|3939|3938|3939.5|3937.5|3939.5|3938|3939|3937.5|93
1623136110000|2021-06-08 07:08:30|3940|3938|3937|3935|3940.5|3938.5|3937|3935|1085
1623136130000|2021-06-08 07:08:50|3936|3933.5|3939.5|3937|3939.5|3937|3936|3933.5|1186
1623136140000|2021-06-08 07:09:00|3940.5|3937.5|3941.5|3939.5|3941.5|3939.5|3940.5|3937.5|370
1623136150000|2021-06-08 07:09:10|3941|3939|3941.5|3939.5|3941.5|3940|3940.5|3939|380
1623136160000|2021-06-08 07:09:20|3942|3940|3943|3942|3943|3942|3942|3939.5|347
1623136170000|2021-06-08 07:09:30|3942.5|3941.5|3940.5|3939.5|3943|3941.5|3940|3937.5|1264
1623136180000|2021-06-08 07:09:40|3940|3939|3939.5|3938|3940|3939|3938.5|3937|1487
1623136190000|2021-06-08 07:09:50|3939|3937.5|3938.5|3937.5|3939|3938|3936.5|3934.5|1173
1623136200000|2021-06-08 07:10:00|3939|3938|3940.5|3938.5|3940.5|3938.5|3939|3938|1070
1623136220000|2021-06-08 07:10:20|3940|3938|3940.5|3938.5|3940.5|3938.5|3938.5|3937|1087
1623136230000|2021-06-08 07:10:30|3939|3938|3936|3934.5|3939|3938|3935|3934|1472
1623136240000|2021-06-08 07:10:40|3936.5|3935|3936|3935.5|3936.5|3935.5|3934.5|3934|1866
1623136250000|2021-06-08 07:10:50|3936.5|3936|3937.5|3935.5|3938.5|3936|3936.5|3935.5|414
1623136260000|2021-06-08 07:11:00|3937|3935|3936|3935|3937|3935.5|3936|3934.5|384
1623136270000|2021-06-08 07:11:10||3935.5||3935||3935.5||3935|301
1623136280000|2021-06-08 07:11:20|3937|3935.5|3938.5|3937|3938.5|3937|3937|3935.5|278
1623136290000|2021-06-08 07:11:30|3939|3937.5|3941.5|3940|3942|3940.5|3939|3937.5|747
1623136300000|2021-06-08 07:11:40|3942|3940.5|3940.5|3938.5|3942|3940.5|3939.5|3938|274
1623136310000|2021-06-08 07:11:50|3940|3938|3941.5|3940|3941.5|3940|3939.5|3938|812
1623136320000|2021-06-08 07:12:00||3940.5||3940.5||3940.5||3940.5|0
1623136330000|2021-06-08 07:12:10|3942|3941|3940|3939.5|3942|3941|3940|3938.5|6315
1623136340000|2021-06-08 07:12:20|3939.5|3939|3939|3937.5|3939.5|3939.5|3939|3937.5|270
1623136350000|2021-06-08 07:12:30|3938.5|3938|3939|3937.5|3939|3938|3938.5|3937.5|224
1623136360000|2021-06-08 07:12:40||3938||3938||3938||3938|0
1623136370000|2021-06-08 07:12:50|3939.5|3938.5|3940.5|3939|3940.5|3939|3939.5|3938.5|203
1623136380000|2021-06-08 07:13:00|3940|3938.5|3939.5|3938.5|3940|3939.5|3939.5|3938|937
1623136390000|2021-06-08 07:13:10|3939|3938|3936.5|3935|3939|3938.5|3935.5|3935|3310
1623136400000|2021-06-08 07:13:20||3935.5||3935.5||3936||3935|322
1623136420000|2021-06-08 07:13:40|||||||||30
1623136430000|2021-06-08 07:13:50|3936|3935|3936.5|3935.5|3936.5|3936|3936|3934.5|524
1623136440000|2021-06-08 07:14:00|3937.5|3936|3937.5|3935.5|3940|3938|3937.5|3935.5|1056
1623136450000|2021-06-08 07:14:10|3938|3936|3938.5|3937.5|3939|3938|3938|3936|920
1623136460000|2021-06-08 07:14:20|3938|3937|3938|3936.5|3938|3937|3938|3936.5|875
1623136470000|2021-06-08 07:14:30|3937.5|3935.5|3936.5|3935|3937.5|3936|3935.5|3934.5|899
1623136480000|2021-06-08 07:14:40|3936|3935.5|3936|3935|3936|3935.5|3936|3935|0
1623136490000|2021-06-08 07:14:50|3936.5|3935.5|3935.5|3934.5|3936.5|3935.5|3935|3934.5|262
1623136500000|2021-06-08 07:15:00|3935|3934|3934|3932.5|3936|3934.5|3934|3932|2121
1623136510000|2021-06-08 07:15:10|3933.5|3933.5|3934|3933|3934|3933.5|3933.5|3932|1044
1623136520000|2021-06-08 07:15:20|3934.5|3933.5|3935.5|3935|3935.5|3935|3934.5|3933.5|978
1623136530000|2021-06-08 07:15:30||3934.5||3935||3935||3934|202
1623136540000|2021-06-08 07:15:40|3936|3935.5|3936.5|3935.5|3937.5|3936|3936|3935.5|186
1623136550000|2021-06-08 07:15:50|3937|3936|3937|3936|3937.5|3936|3937|3936|0
1623136560000|2021-06-08 07:16:00|3937.5|3935.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|703
1623136570000|2021-06-08 07:16:10|3937||3936.5||3937||3936.5||0
1623136580000|2021-06-08 07:16:20|3937|3936|3938.5|3937.5|3939.5|3937.5|3937|3936|330
1623136590000|2021-06-08 07:16:30|3938|3937|3937.5|3936|3938|3937|3937.5|3936|518
1623136600000|2021-06-08 07:16:40|3938|3936.5|3938|3937|3938|3937|3938|3936.5|111
1623136610000|2021-06-08 07:16:50|3939|3937.5|3940|3939|3940|3939|3938.5|3937|244
1623136620000|2021-06-08 07:17:00|3939.5|3938.5|3940|3939|3940|3939|3939.5|3938.5|0
1623136630000|2021-06-08 07:17:10|3941|3938.5|3938.5|3938|3941|3938.5|3938.5|3938|636
1623136640000|2021-06-08 07:17:20|3939|3938.5|3940.5|3939|3940.5|3939|3939|3938.5|417
1623136650000|2021-06-08 07:17:30|3941.5|3939.5|3939.5|3939|3942.5|3940.5|3939.5|3939|903
1623136660000|2021-06-08 07:17:40|3939|3938.5|3939|3938|3939.5|3939|3939|3937|744
1623136670000|2021-06-08 07:17:50|3938.5|3937.5|3938|3937|3938.5|3938|3937.5|3936|762
1623136690000|2021-06-08 07:18:10|3937.5|3936.5|3936|3935.5|3937.5|3936.5|3936|3935.5|137
1623136700000|2021-06-08 07:18:20|3936.5|3936|3939|3937.5|3939|3937.5|3936.5|3936|324
1623136710000|2021-06-08 07:18:30|3938.5|3937|3937|3936|3938.5|3937|3937|3935.5|325
1623136720000|2021-06-08 07:18:40|3937.5|3936.5|3937|3936|3937.5|3936.5|3937|3935.5|723
1623136730000|2021-06-08 07:18:50|3936.5|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|436
1623136740000|2021-06-08 07:19:00|3937|3936|3937.5|3937|3939|3937.5|3937|3935.5|1046
1623136750000|2021-06-08 07:19:10|3937.5|3936.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|255
1623136760000|2021-06-08 07:19:20|3937|3936|3934|3933|3937|3936|3934|3932.5|352
1623136770000|2021-06-08 07:19:30|3934.5|3933.5|3933.5|3932.5|3934.5|3933.5|3933.5|3932.5|0
1623136780000|2021-06-08 07:19:40|3933|3931.5|3932|3930|3933.5|3932|3932|3930|114
1623136790000|2021-06-08 07:19:50|3932.5|3930.5|3932|3931|3932.5|3931.5|3932|3930|0
1623136800000|2021-06-08 07:20:00|3932.5|3930.5|3929.5|3928|3932.5|3930.5|3929.5|3928|166
1623136810000|2021-06-08 07:20:10|3928.5|3926|3929.5|3928.5|3929.5|3928.5|3928.5|3926|641
1623136820000|2021-06-08 07:20:20|3929|3927.5|3928|3927|3929.5|3928|3928|3927|146
1623136830000|2021-06-08 07:20:30|3928.5|3927.5|3928|3926.5|3928.5|3927.5|3927.5|3926|242
1623136840000|2021-06-08 07:20:40|3928.5|3927|3930|3929|3930|3929|3928.5|3927|65
1623136850000|2021-06-08 07:20:50|3931|3929.5|3931.5|3930|3932|3930|3931|3929.5|196
1623136860000|2021-06-08 07:21:00|3932.5|3931|3933.5|3931.5|3933.5|3931.5|3932.5|3931|86
1623136870000|2021-06-08 07:21:10|3933|3932|3933.5|3932|3933.5|3932|3933|3932|0
1623136880000|2021-06-08 07:21:20|3933|3932.5|3934.5|3932.5|3934.5|3932.5|3933|3932.5|5
1623136890000|2021-06-08 07:21:30|3935|3933|3934.5|3933|3935|3933|3934|3932.5|174
1623136900000|2021-06-08 07:21:40|3934|3932|3933.5|3932|3934|3932|3932.5|3931|131
1623136910000|2021-06-08 07:21:50|3933|3931.5|3933|3931.5|3933|3931.5|3933|3931.5|106
1623136920000|2021-06-08 07:22:00|3935|3932.5|3935|3932.5|3935|3932.5|3934.5|3932|7
1623136930000|2021-06-08 07:22:10|3934.5|3932|3937|3935|3937.5|3935|3934.5|3932|140
1623136940000|2021-06-08 07:22:20|3935.5|3933.5|3936.5|3934.5|3937|3935|3935.5|3933.5|120
1623136950000|2021-06-08 07:22:30|3937|3935|3936.5|3935.5|3937|3936|3936.5|3934.5|0
1623136960000|2021-06-08 07:22:40|3937|3936|3938.5|3936|3939|3936.5|3937|3935.5|59
1623136970000|2021-06-08 07:22:50|3938|3935.5|3937.5|3935.5|3938|3935.5|3937.5|3935.5|60
1623136980000|2021-06-08 07:23:00|3936|3935|3934|3932.5|3936|3935|3934|3932|258
1623136990000|2021-06-08 07:23:10|3933.5|3932|3934|3932.5|3934|3932.5|3933.5|3932|60
1623137000000|2021-06-08 07:23:20|3935|3933|3935.5|3933|3935.5|3933.5|3935|3933|98
1623137010000|2021-06-08 07:23:30|3936|3933.5|3937.5|3935|3938|3935.5|3936|3933.5|0
1623137020000|2021-06-08 07:23:40|3938|3935.5|3938|3935.5|3938|3935.5|3937.5|3935|0
1623137030000|2021-06-08 07:23:50|3938.5|3935|3937.5|3935|3938.5|3935.5|3937.5|3935|10
1623137040000|2021-06-08 07:24:00|3938|3935.5|3939|3937|3939.5|3937.5|3937.5|3935|0
1623137050000|2021-06-08 07:24:10|3937.5|3935|3937|3935|3937.5|3935|3937|3935|213
1623137060000|2021-06-08 07:24:20|3938.5|3936|3939|3936|3939.5|3936.5|3938.5|3936|0
1623137070000|2021-06-08 07:24:30|3939.5|3936.5|3937.5|3935|3939.5|3937.5|3937.5|3935|684
1623137080000|2021-06-08 07:24:40|3938|3935.5|3938.5|3937|3939|3937.5|3937.5|3935.5|507
1623137090000|2021-06-08 07:24:50|3939|3937.5|3938.5|3937|3939|3937.5|3938.5|3937|0
1623137100000|2021-06-08 07:25:00|3939|3937.5|3939|3937.5|3940|3938.5|3939|3937.5|148
1623137110000|2021-06-08 07:25:10|3938.5|3937|3939.5|3938|3939.5|3938|3938.5|3937|470
1623137120000|2021-06-08 07:25:20|3939|3937.5|3939.5|3938|3939.5|3938|3939|3937.5|0
1623137130000|2021-06-08 07:25:30|3939|3937.5|3940|3938|3940|3938|3939|3937.5|0
1623137140000|2021-06-08 07:25:40|3940.5|3938.5|3940.5|3939|3940.5|3939|3940|3938.5|0
1623137150000|2021-06-08 07:25:50|3940|3938.5|3940.5|3939|3942|3940|3940|3938.5|338
1623137160000|2021-06-08 07:26:00|3940|3938.5|3938.5|3937.5|3941|3939.5|3938.5|3937.5|4
1623137170000|2021-06-08 07:26:10|3939|3937|3938.5|3937.5|3939|3937.5|3938|3936.5|88
1623137180000|2021-06-08 07:26:20|3938|3936.5|3938.5|3937.5|3939|3937.5|3938|3936.5|176
1623137190000|2021-06-08 07:26:30|3938|3937|3938|3936.5|3938.5|3937.5|3938|3936.5|124
1623137200000|2021-06-08 07:26:40|3938.5|3937|3940.5|3938.5|3940.5|3938.5|3938|3936.5|196
1623137210000|2021-06-08 07:26:50|3940|3938|3942|3940|3942.5|3940|3940|3938|117
1623137220000|2021-06-08 07:27:00|3942.5|3940.5|3942|3940|3942.5|3940.5|3941|3939.5|0
1623137230000|2021-06-08 07:27:10|3942.5|3940.5|3943|3941|3943|3941|3942.5|3940.5|0
1623137240000|2021-06-08 07:27:20|3943.5|3941.5|3943.5|3941|3943.5|3941.5|3942|3940.5|145
1623137250000|2021-06-08 07:27:30|3942.5|3940.5|3942.5|3940.5|3942.5|3940.5|3942|3940|0
1623137260000|2021-06-08 07:27:40|3942|3941|3943|3941|3943|3941|3942|3940.5|50
1623137270000|2021-06-08 07:27:50|3943.5|3941.5|3942.5|3941|3943.5|3941.5|3942|3940.5|124
1623137280000|2021-06-08 07:28:00|3944|3942.5|3946.5|3944|3946.5|3944|3944|3942.5|280
1623137290000|2021-06-08 07:28:10|3946|3943.5|3945.5|3944|3946.5|3944|3945.5|3943.5|0
1623137310000|2021-06-08 07:28:30|3944.5|3943|3945|3943|3945.5|3943.5|3944.5|3943|120
1623137320000|2021-06-08 07:28:40|3945.5|3943.5|3944.5|3943|3945.5|3943.5|3944|3942.5|81
1623137330000|2021-06-08 07:28:50|3944|3942.5|3942|3940|3944|3942.5|3941.5|3940|3
1623137340000|2021-06-08 07:29:00|3941.5|3940.5|3942|3940|3942|3940.5|3941.5|3940|0
1623137350000|2021-06-08 07:29:10|3942.5|3940.5|3942|3940|3942.5|3940.5|3942|3940|66
1623137360000|2021-06-08 07:29:20|3942.5|3940.5|3942|3940.5|3942.5|3940.5|3942|3940|0
1623137370000|2021-06-08 07:29:30|3941.5|3940|3942|3940.5|3942|3940.5|3941.5|3940|0
1623137380000|2021-06-08 07:29:40|3941.5|3940|3942.5|3940.5|3943.5|3941|3941.5|3940|64
1623137390000|2021-06-08 07:29:50|3943|3941|3942.5|3940.5|3943|3941.5|3942.5|3940.5|12
1623137400000|2021-06-08 07:30:00|3943|3941|3942.5|3940.5|3943|3941|3942|3940|0
1623137410000|2021-06-08 07:30:10|3942|3941|3942|3940|3942.5|3941|3942|3940|251
1623137420000|2021-06-08 07:30:20|3942.5|3941|3943|3941|3943|3941|3942.5|3941|0
1623137430000|2021-06-08 07:30:30|3942.5|3940.5|3943.5|3941|3943.5|3941|3942.5|3940.5|0
1623137440000|2021-06-08 07:30:40|3944|3941.5|3943|3941.5|3944|3942|3942.5|3940.5|150
1623137450000|2021-06-08 07:30:50|3943.5|3941|3944.5|3942.5|3945|3942.5|3943|3941|647
1623137460000|2021-06-08 07:31:00|3944|3942|3944|3942.5|3944|3942.5|3943.5|3942|100
1623137470000|2021-06-08 07:31:10|3943.5|3942|3944|3942.5|3944|3942.5|3943.5|3942|0
1623137480000|2021-06-08 07:31:20|3943.5|3942|3943.5|3942|3943.5|3942|3943.5|3942|14
1623137490000|2021-06-08 07:31:30|3944|3942.5|3944|3942.5|3944|3942.5|3944|3942.5|69
1623137500000|2021-06-08 07:31:40|3943.5|3942|3943.5|3942|3943.5|3942|3943.5|3942|0
1623137510000|2021-06-08 07:31:50|3944|3942.5|3944.5|3943|3944.5|3943|3944|3942.5|16
1623137520000|2021-06-08 07:32:00|3945|3943.5|3945|3943.5|3945|3943.5|3945|3943|30
1623137530000|2021-06-08 07:32:10|3944.5|3943|3942|3940|3945|3943.5|3942|3940|58
1623137540000|2021-06-08 07:32:20|3941|3940.5|3941|3939.5|3941.5|3940.5|3941|3939.5|18
1623137550000|2021-06-08 07:32:30|3941.5|3940|3941|3939|3941.5|3940|3941|3939|0
1623137560000|2021-06-08 07:32:40|3941.5|3939.5|3941.5|3939.5|3942.5|3940.5|3941.5|3939.5|73
1623137570000|2021-06-08 07:32:50|3941|3939|3940.5|3939|3941|3939|3940.5|3939|89
1623137580000|2021-06-08 07:33:00|3941|3939.5|3940.5|3939|3941|3939.5|3940.5|3939|0
1623137590000|2021-06-08 07:33:10|3941|3939.5|3941|3938.5|3941|3939.5|3940.5|3938|35
1623137600000|2021-06-08 07:33:20|3940|3938|3939.5|3938|3940|3938|3939.5|3938|403
1623137610000|2021-06-08 07:33:30|3940|3938.5|3940|3938.5|3940|3938.5|3940|3938.5|57
1623137620000|2021-06-08 07:33:40|3939|3938|3939.5|3938|3939.5|3938.5|3938.5|3937.5|89
1623137630000|2021-06-08 07:33:50|3939|3937.5|3939.5|3938|3939.5|3938|3939|3937.5|0
1623137640000|2021-06-08 07:34:00|3939|3937.5|3940.5|3939|3940.5|3939|3939|3937.5|57
1623137650000|2021-06-08 07:34:10|3940|3938.5|3941|3939|3941|3939|3940|3938.5|0
1623137680000|2021-06-08 07:34:40||3939.5||3939.5||3939.5||3939.5|0
1623137690000|2021-06-08 07:34:50||3940||3939.5||3940||3939.5|5
1623137700000|2021-06-08 07:35:00|3941|3940.5|3940.5|3939.5|3941|3940.5|3940.5|3939.5|691
1623137710000|2021-06-08 07:35:10|3941|3940.5|3940|3939|3941|3940.5|3939.5|3939|605
1623137720000|2021-06-08 07:35:20|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938|465
1623137730000|2021-06-08 07:35:30|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937|641
1623137740000|2021-06-08 07:35:40|3939.5|3938|3940|3939|3940|3939|3939|3938|305
1623137750000|2021-06-08 07:35:50||3939.5||3939.5||3939.5||3939.5|0
1623137760000|2021-06-08 07:36:00|3941||3940||3941||3940||133
1623137770000|2021-06-08 07:36:10|3941|3940|3941|3939.5|3941|3940|3940.5|3939.5|130
1623137780000|2021-06-08 07:36:20|3940.5|3939|3940|3939|3940.5|3939.5|3940|3939|801
1623137790000|2021-06-08 07:36:30|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3937.5|633
1623137800000|2021-06-08 07:36:40||3938||3938.5||3938.5||3938|0
1623137820000|2021-06-08 07:37:00|3940|3939|3941|3939.5|3941|3939.5|3940|3939|526
1623137830000|2021-06-08 07:37:10|3940.5|3939|3940|3938.5|3940.5|3939|3939.5|3938.5|81
1623137840000|2021-06-08 07:37:20|3939.5|3938|3938.5|3937.5|3939.5|3938.5|3938.5|3937.5|524
1623137850000|2021-06-08 07:37:30|3938|3937|3937.5|3936|3938|3937|3937|3936|218
1623137860000|2021-06-08 07:37:40|3938|3936.5|3938|3936.5|3938|3936.5|3937.5|3936|0
1623137870000|2021-06-08 07:37:50||3937||3937||3937||3937|0
1623137880000|2021-06-08 07:38:00|3938.5|3937.5|3939.5|3938|3940|3938|3938.5|3937.5|139
1623137890000|2021-06-08 07:38:10|3939|3937.5|3938.5|3937|3939|3937.5|3938.5|3937|437
1623137900000|2021-06-08 07:38:20|3939|3937.5|3939|3937.5|3939|3937.5|3939|3937|0
1623137910000|2021-06-08 07:38:30|3939.5|3938|3939.5|3938.5|3939.5|3938.5|3939.5|3938|15
1623137920000|2021-06-08 07:38:40|3939|3938|3939.5|3938|3939.5|3938|3939|3938|378
1623137930000|2021-06-08 07:38:50|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|89
1623137940000|2021-06-08 07:39:00|3939|3937.5|3937.5|3936|3939|3937.5|3937.5|3936|741
1623137950000|2021-06-08 07:39:10|3937|3937|3937|3936.5|3937|3937|3937|3936|661
1623137960000|2021-06-08 07:39:20|3936.5|3936|3936|3935|3936.5|3936|3936|3935|155
1623137970000|2021-06-08 07:39:30|3936.5|3935.5|3938.5|3937|3939.5|3938|3936.5|3935.5|2902
1623137980000|2021-06-08 07:39:40|3939|3937.5|3938.5|3937.5|3939.5|3938|3938|3937.5|534
1623137990000|2021-06-08 07:39:50|3938|3937|3938.5|3937.5|3938.5|3937.5|3938|3937|731
1623138000000|2021-06-08 07:40:00|3939|3938|3938|3937.5|3939|3938|3938|3937.5|117
1623138010000|2021-06-08 07:40:10|3937.5|3937|3937.5|3936.5|3938|3937|3937|3936|311
1623138020000|2021-06-08 07:40:20|||||||||14
1623138040000|2021-06-08 07:40:40|3937|3936|3936|3935|3937|3936|3935|3933.5|1000
1623138050000|2021-06-08 07:40:50|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935|851
1623138060000|2021-06-08 07:41:00|3937|3936.5|3935.5|3934.5|3937.5|3936.5|3935.5|3934.5|2883
1623138070000|2021-06-08 07:41:10|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934|254
1623138080000|2021-06-08 07:41:20|3936|3935|3935.5|3935|3936|3935|3935.5|3934.5|823
1623138090000|2021-06-08 07:41:30|3935|3934.5|3935|3934|3935|3934.5|3934.5|3933|1115
1623138100000|2021-06-08 07:41:40|||||||||55
1623138120000|2021-06-08 07:42:00|3935.5|3934.5|3936|3935|3936.5|3935|3935.5|3934.5|948
1623138130000|2021-06-08 07:42:10|3937||3936.5||3937||3936.5||0
1623138140000|2021-06-08 07:42:20|3936|3934.5|3936.5|3935|3936.5|3935|3935.5|3934.5|143
1623138150000|2021-06-08 07:42:30|||||||||30
1623138160000|2021-06-08 07:42:40||3935.5||3935.5||3935.5||3935.5|0
1623138170000|2021-06-08 07:42:50|3935.5|3935|3935|3934|3935.5|3935|3935|3934|400
1623138180000|2021-06-08 07:43:00|3934.5|3933.5|3935|3934|3935|3934.5|3934|3933|1513
1623138190000|2021-06-08 07:43:10|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933|1394
1623138200000|2021-06-08 07:43:20|3934.5|3934|3935|3934|3935|3934.5|3934.5|3934|3158
1623138210000|2021-06-08 07:43:30|3935.5|3934.5|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|439
1623138220000|2021-06-08 07:43:40||3935||3935||3935||3935|4
1623138230000|2021-06-08 07:43:50|3936|3935.5|3937|3936|3937|3936|3936|3935.5|49
1623138240000|2021-06-08 07:44:00|3938|3936.5|3937.5|3936.5|3938|3936.5|3937|3936.5|0
1623138250000|2021-06-08 07:44:10|3937||3937.5||3937.5||3937||0
1623138260000|2021-06-08 07:44:20|3937|3937|3936.5|3936|3938|3937|3936.5|3935.5|889
1623138280000|2021-06-08 07:44:40|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|476
1623138290000|2021-06-08 07:44:50|3937|3936|3937|3936|3937|3936.5|3937|3936|515
1623138300000|2021-06-08 07:45:00|3936|3935.5|3935|3934|3936.5|3935.5|3935|3934|835
1623138310000|2021-06-08 07:45:10|3935.5|3934.5|3936.5|3935.5|3936.5|3936|3935.5|3934.5|403
1623138320000|2021-06-08 07:45:20|3937|3936|3937|3936|3937|3936|3936.5|3936|171
1623138350000|2021-06-08 07:45:50||3936.5||3936.5||3936.5||3936.5|0
1623138370000|2021-06-08 07:46:10|3936.5|3936|3937|3936|3937|3936.5|3936.5|3935.5|1168
1623138380000|2021-06-08 07:46:20|3937.5|3936.5|3937.5|3937|3937.5|3937|3937.5|3936.5|603
1623138400000|2021-06-08 07:46:40|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|72
1623138410000|2021-06-08 07:46:50|3937.5|3937|3938.5|3937.5|3939|3938.5|3937.5|3937|447
1623138420000|2021-06-08 07:47:00|3938|3938|3938|3937.5|3938|3938|3938|3937.5|100
1623138430000|2021-06-08 07:47:10|3938.5|3938|3938|3937.5|3938.5|3938|3937.5|3937|567
1623138440000|2021-06-08 07:47:20|3938.5|3938|3939|3938|3939|3938.5|3938.5|3937.5|679
1623138450000|2021-06-08 07:47:30||3938.5||3938.5||3938.5||3938.5|0
1623138460000|2021-06-08 07:47:40|3938.5|3938|3939|3937.5|3939|3938.5|3938.5|3937.5|2245
1623138470000|2021-06-08 07:47:50|3938.5|3937|3938.5|3937.5|3938.5|3938|3937.5|3937|426
1623138480000|2021-06-08 07:48:00|3939|3938|3939|3938|3939|3938.5|3938.5|3938|134
1623138490000|2021-06-08 07:48:10|3938.5||3938.5||3938.5||3938.5||0
1623138500000|2021-06-08 07:48:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|100
1623138510000|2021-06-08 07:48:30|3937.5|3937|3937.5|3937|3937.5|3937|3936.5|3936|656
1623138520000|2021-06-08 07:48:40|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|125
1623138530000|2021-06-08 07:48:50|3938.5|3938|3939|3938|3939|3938|3938.5|3938|387
1623138540000|2021-06-08 07:49:00|3938.5||3938.5||3939||3938.5||516
1623138550000|2021-06-08 07:49:10|3938|3937.5|3938|3937|3938.5|3937.5|3938|3937|574
1623138560000|2021-06-08 07:49:20|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|516
1623138570000|2021-06-08 07:49:30|3939|3938|3939.5|3939|3940|3939|3939|3938|292
1623138580000|2021-06-08 07:49:40|||||||||154
1623138590000|2021-06-08 07:49:50||3938.5||3939||3939||3938.5|0
1623138610000|2021-06-08 07:50:10|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|189
1623138620000|2021-06-08 07:50:20|||||||||30
1623138630000|2021-06-08 07:50:30|3939.5|3939|3940|3939|3940|3939|3939.5|3939|314
1623138640000|2021-06-08 07:50:40|3939.5|3939.5|3938.5|3937.5|3939.5|3939.5|3938.5|3937.5|4803
1623138650000|2021-06-08 07:50:50|3938|3937|3938|3937.5|3938.5|3937.5|3938|3937|1511
1623138660000|2021-06-08 07:51:00|||||||||92
1623138670000|2021-06-08 07:51:10|||||||||47
1623138680000|2021-06-08 07:51:20|3938.5|3938|3938.5|3938|3939|3938|3938.5|3938|4436
1623138690000|2021-06-08 07:51:30|||||||||588
1623138700000|2021-06-08 07:51:40|3938|3937.5|3938|3937|3938|3937.5|3937.5|3937|883
1623138710000|2021-06-08 07:51:50|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|163
1623138720000|2021-06-08 07:52:00||3937.5||3937.5||3937.5||3937|2831
1623138730000|2021-06-08 07:52:10|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|487
1623138740000|2021-06-08 07:52:20|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|304
1623138760000|2021-06-08 07:52:40|3938.5|3938|3938|3937.5|3939|3938|3938|3937|12769
1623138770000|2021-06-08 07:52:50|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|791
1623138780000|2021-06-08 07:53:00|3937.5|3936|3937|3936.5|3937.5|3936.5|3937|3936|1539
1623138790000|2021-06-08 07:53:10|3936.5|3936|3935.5|3934.5|3936.5|3936.5|3934.5|3934|1961
1623138800000|2021-06-08 07:53:20|3936|3935|3934|3933|3936|3935.5|3934|3932.5|277
1623138810000|2021-06-08 07:53:30|3933.5|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|299
1623138820000|2021-06-08 07:53:40|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|115
1623138830000|2021-06-08 07:53:50|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1623138840000|2021-06-08 07:54:00|3933|3932|3934|3933|3934.5|3933.5|3933|3932|858
1623138850000|2021-06-08 07:54:10|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|73
1623138860000|2021-06-08 07:54:20|3933.5|3932.5|3933|3931.5|3933.5|3932.5|3933|3931.5|56
1623138870000|2021-06-08 07:54:30|3932.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3931.5|1131
1623138880000|2021-06-08 07:54:40|3933|3932|3933|3932|3933|3932|3932.5|3932|576
1623138890000|2021-06-08 07:54:50|3932.5|3931.5|3930|3929|3932.5|3931.5|3930|3928.5|2570
1623138900000|2021-06-08 07:55:00|3930.5|3929.5|3930|3928.5|3931.5|3931|3930|3928.5|1998
1623138910000|2021-06-08 07:55:10|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|2888
1623138920000|2021-06-08 07:55:20|3929|3928|3928.5|3927.5|3929.5|3928|3928.5|3927.5|272
1623138930000|2021-06-08 07:55:30|3929|3928|3930|3929|3930|3929|3929|3928|910
1623138950000|2021-06-08 07:55:50|3930.5|3929.5|3930.5|3929|3930.5|3929.5|3930|3929|603
1623138960000|2021-06-08 07:56:00|3930|3928.5|3930.5|3930|3930.5|3930|3929.5|3928.5|34
1623138970000|2021-06-08 07:56:10|3930|3929.5|3929|3928|3930|3929.5|3929|3927.5|1128
1623138980000|2021-06-08 07:56:20|3928.5|3928.5|3928.5|3927.5|3928.5|3928.5|3928.5|3927.5|520
1623138990000|2021-06-08 07:56:30|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|661
1623139010000|2021-06-08 07:56:50|3930|3929|3930.5|3930|3930.5|3930|3930|3929|200
1623139020000|2021-06-08 07:57:00|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|59
1623139040000|2021-06-08 07:57:20|3931||3931.5||3931.5||3931||0
1623139050000|2021-06-08 07:57:30||3931||3930.5||3931||3930.5|175
1623139060000|2021-06-08 07:57:40|3931|3930|3931|3930.5|3931.5|3930.5|3930.5|3930|558
1623139070000|2021-06-08 07:57:50|||||||||76
1623139080000|2021-06-08 07:58:00|3930.5|3930|3930|3929.5|3931|3930|3930|3929.5|336
1623139090000|2021-06-08 07:58:10|3930.5|3930|3931|3930|3931|3930|3930.5|3930|243
1623139110000|2021-06-08 07:58:30|||||||||40
1623139120000|2021-06-08 07:58:40|3930.5|3930.5|3930.5|3930|3930.5|3930.5|3930.5|3930|75
1623139140000|2021-06-08 07:59:00|3930|3929.5|3930|3929|3930|3929.5|3930|3929|151
1623139150000|2021-06-08 07:59:10|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|568
1623139170000|2021-06-08 07:59:30|3930|3929.5|3929.5|3929|3930.5|3930|3929.5|3929|429
1623139180000|2021-06-08 07:59:40|3930|3929.5|3931|3930|3931|3930|3929.5|3929.5|1520
1623139190000|2021-06-08 07:59:50|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|45
1623139200000|2021-06-08 08:00:00|3930.5|3930|3930.5|3930|3931|3930|3930|3929.5|428
1623139210000|2021-06-08 08:00:10|3931||3931||3931||3931||181
1623139230000|2021-06-08 08:00:30|3931.5|3930.5|3932|3931.5|3932.5|3931.5|3931|3930.5|391
1623139250000|2021-06-08 08:00:50|3932.5|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|178
1623139260000|2021-06-08 08:01:00|3932|3931|3931.5|3931|3932.5|3931|3931|3930.5|834
1623139270000|2021-06-08 08:01:10|3931|3930.5|3931|3930.5|3931.5|3930.5|3930.5|3930|631
1623139280000|2021-06-08 08:01:20|3931.5|3931|3933.5|3932|3933.5|3932|3931.5|3931|743
1623139290000|2021-06-08 08:01:30||3932.5||3932.5||3932.5||3932|380
1623139300000|2021-06-08 08:01:40|3933|3933|3934|3933|3934.5|3933.5|3933|3933|1209
1623139310000|2021-06-08 08:01:50|3933.5|3932.5|3932.5|3932|3933.5|3932.5|3932.5|3931.5|663
1623139320000|2021-06-08 08:02:00|3932|3931.5|3932|3931|3932.5|3932|3932|3931|354
1623139330000|2021-06-08 08:02:10|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|211
1623139340000|2021-06-08 08:02:20|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|952
1623139360000|2021-06-08 08:02:40|||||||||50
1623139370000|2021-06-08 08:02:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|246
1623139380000|2021-06-08 08:03:00|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|151
1623139390000|2021-06-08 08:03:10|3932|3931|3932|3931|3932|3931|3932|3931|12
1623139400000|2021-06-08 08:03:20|3932.5|3930.5|3931|3930|3932.5|3930.5|3930.5|3930|0
1623139410000|2021-06-08 08:03:30|3930.5|3929.5|3930|3929|3930.5|3929.5|3930|3929|46
1623139420000|2021-06-08 08:03:40||3929.5||3929||3929.5||3929|168
1623139430000|2021-06-08 08:03:50|3929.5|3928.5|3929.5|3928|3929.5|3928.5|3929.5|3928|0
1623139440000|2021-06-08 08:04:00|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928|0
1623139450000|2021-06-08 08:04:10||3929||3929||3929||3929|13
1623139460000|2021-06-08 08:04:20|3930|3928.5|3931|3930|3931|3930|3930|3928.5|543
1623139470000|2021-06-08 08:04:30|3931.5|3930.5|3932.5|3931.5|3932.5|3931.5|3931.5|3930.5|85
1623139480000|2021-06-08 08:04:40|3932|3931|3931|3930|3932|3931|3931|3930|834
1623139500000|2021-06-08 08:05:00||3930.5||3930.5||3930.5||3930.5|580
1623139510000|2021-06-08 08:05:10|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3929.5|344
1623139520000|2021-06-08 08:05:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|56
1623139540000|2021-06-08 08:05:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|208
1623139550000|2021-06-08 08:05:50|3932.5|3931|3932|3931|3932.5|3931|3931.5|3931|1432
1623139570000|2021-06-08 08:06:10|3931.5|3930.5|3930.5|3930|3931.5|3931|3930.5|3930|1672
1623139580000|2021-06-08 08:06:20|3931||3930.5||3931||3930.5||168
1623139590000|2021-06-08 08:06:30|3930|3929.5|3929.5|3929|3930|3930|3929.5|3928.5|196
1623139620000|2021-06-08 08:07:00|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|338
1623139630000|2021-06-08 08:07:10|3928.5|3928.5|3929.5|3928.5|3930|3928.5|3928.5|3928.5|96
1623139640000|2021-06-08 08:07:20|3930|3929|3930.5|3929.5|3931|3930|3930|3929|413
1623139650000|2021-06-08 08:07:30|3930|3930|3930|3929.5|3930|3930|3930|3929.5|52
1623139660000|2021-06-08 08:07:40|3929.5|3929|3928.5|3927.5|3929.5|3929|3928.5|3927.5|407
1623139670000|2021-06-08 08:07:50||3928||3928||3928||3928|0
1623139680000|2021-06-08 08:08:00|3929|3927.5|3929.5|3928.5|3929.5|3928.5|3929|3927.5|490
1623139690000|2021-06-08 08:08:10|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|0
1623139700000|2021-06-08 08:08:20|3929||3929||3929||3929||0
1623139710000|2021-06-08 08:08:30|3929.5|3929|3931|3930|3931|3930.5|3929.5|3929|660
1623139730000|2021-06-08 08:08:50|||||||||533
1623139740000|2021-06-08 08:09:00|3931.5|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|0
1623139750000|2021-06-08 08:09:10|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|180
1623139760000|2021-06-08 08:09:20|3931|3930|3931|3930.5|3931.5|3930.5|3931|3930|115
1623139770000|2021-06-08 08:09:30||3930||3930||3930.5||3930|84
1623139780000|2021-06-08 08:09:40|3931.5|3930.5|3931|3930.5|3931.5|3931|3931|3930|11465
1623139790000|2021-06-08 08:09:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|1488
1623139800000|2021-06-08 08:10:00|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|413
1623139810000|2021-06-08 08:10:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|74
1623139820000|2021-06-08 08:10:20|||||||||40
1623139830000|2021-06-08 08:10:30|3930.5|3930|3930|3929|3930.5|3930|3930|3929|6943
1623139840000|2021-06-08 08:10:40|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|1197
1623139850000|2021-06-08 08:10:50|3929|3929|3929.5|3929|3929.5|3929|3929|3928.5|668
1623139860000|2021-06-08 08:11:00|3929|3928.5|3929|3928.5|3929|3929|3928.5|3928|818
1623139870000|2021-06-08 08:11:10|||||||||20
1623139880000|2021-06-08 08:11:20|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|910
1623139890000|2021-06-08 08:11:30||3928.5||3928||3928.5||3928|371
1623139900000|2021-06-08 08:11:40|3929|3927.5|3928|3927.5|3929|3927.5|3927.5|3926.5|805
1623139910000|2021-06-08 08:11:50|3928.5|3928|3929|3928|3929|3928|3928.5|3928|100
1623139920000|2021-06-08 08:12:00|3929.5|3928.5|3929.5|3928.5|3930|3929|3929|3928.5|2271
1623139930000|2021-06-08 08:12:10|3929|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|791
1623139940000|2021-06-08 08:12:20|3929|3928|3928|3927.5|3929|3928|3928|3927.5|564
1623139950000|2021-06-08 08:12:30|||||||||1
1623139960000|2021-06-08 08:12:40|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|565
1623139970000|2021-06-08 08:12:50|3927|3926.5|3927|3926.5|3927|3927|3927|3926.5|367
1623139980000|2021-06-08 08:13:00|3927.5|3926|3927.5|3927|3927.5|3927|3927.5|3926|131
1623139990000|2021-06-08 08:13:10|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|195
1623140000000|2021-06-08 08:13:20||3926.5||3926.5||3927||3926.5|0
1623140010000|2021-06-08 08:13:30|3927|3926|3927.5|3927|3927.5|3927|3927|3926|185
1623140040000|2021-06-08 08:14:00|3927|3926.5|3928|3927|3928|3927.5|3927|3926.5|988
1623140050000|2021-06-08 08:14:10|3927.5|3927.5|3928|3927.5|3928.5|3927.5|3927.5|3927.5|200
1623140060000|2021-06-08 08:14:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|82
1623140090000|2021-06-08 08:14:50|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|836
1623140100000|2021-06-08 08:15:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3929.5|528
1623140110000|2021-06-08 08:15:10|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|1188
1623140120000|2021-06-08 08:15:20|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|483
1623140130000|2021-06-08 08:15:30|3929.5|3929|3929|3928|3929.5|3929|3928.5|3928|334
1623140150000|2021-06-08 08:15:50|3928.5||3928.5||3928.5||3928.5||0
1623140160000|2021-06-08 08:16:00|3928|3927.5|3928.5|3928|3929|3928.5|3928|3927.5|801
1623140170000|2021-06-08 08:16:10|3929|3928.5|3929|3928|3929|3928.5|3929|3928|567
1623140180000|2021-06-08 08:16:20|3928.5|3928.5|3928.5|3928|3928.5|3928.5|3928.5|3927.5|847
1623140200000|2021-06-08 08:16:40|3928|3927.5|3929|3928.5|3929|3928.5|3927.5|3926.5|973
1623140210000|2021-06-08 08:16:50|3929.5||3929||3929.5||3929||60
1623140220000|2021-06-08 08:17:00|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1623140230000|2021-06-08 08:17:10|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|212
1623140240000|2021-06-08 08:17:20|3929|3928|3929|3928|3929|3928.5|3928.5|3928|53
1623140250000|2021-06-08 08:17:30||3928.5||3928.5||3928.5||3928.5|689
1623140260000|2021-06-08 08:17:40||3928||3928.5||3928.5||3928|2412
1623140270000|2021-06-08 08:17:50|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|1524
1623140280000|2021-06-08 08:18:00|3929|3928|3929|3928.5|3929.5|3929|3929|3928|455
1623140290000|2021-06-08 08:18:10|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|344
1623140300000|2021-06-08 08:18:20|3928.5|3928|3927.5|3926.5|3928.5|3928.5|3927.5|3926.5|3052
1623140310000|2021-06-08 08:18:30|3928|3927|3928|3927|3928|3927.5|3928|3927|823
1623140320000|2021-06-08 08:18:40||3927.5||3927.5||3927.5||3927.5|593
1623140330000|2021-06-08 08:18:50|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|797
1623140340000|2021-06-08 08:19:00|3929|3927.5|3929|3928.5|3929|3928.5|3929|3927.5|2798
1623140350000|2021-06-08 08:19:10|3928.5|3928|3927.5|3927|3928.5|3928|3927.5|3927|2269
1623140370000|2021-06-08 08:19:30|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927|2852
1623140390000|2021-06-08 08:19:50|3929|3928|3930|3929|3930|3929|3928.5|3928|734
1623140400000|2021-06-08 08:20:00|3930.5|3929.5|3929.5|3929|3930.5|3929.5|3929.5|3929|2096
1623140410000|2021-06-08 08:20:10|3930|3928.5|3929.5|3929|3930|3929|3929.5|3928.5|2772
1623140420000|2021-06-08 08:20:20||3928.5||3929||3929||3928.5|454
1623140440000|2021-06-08 08:20:40|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|2528
1623140450000|2021-06-08 08:20:50|3930|3929|3929.5|3929|3930|3929.5|3929.5|3928.5|2836
1623140460000|2021-06-08 08:21:00|3929|3928.5|3928.5|3927.5|3929.5|3929|3928.5|3927.5|3169
1623140470000|2021-06-08 08:21:10|||||||||30
1623140480000|2021-06-08 08:21:20|3928|3927|3928|3927|3928|3927|3928|3927|12
1623140490000|2021-06-08 08:21:30||3927.5||3927||3927.5||3927|10
1623140500000|2021-06-08 08:21:40||3927.5||3927.5||3927.5||3927.5|1000
1623140510000|2021-06-08 08:21:50|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|13
1623140520000|2021-06-08 08:22:00|3928|3927|3926.5|3926|3928|3927|3926.5|3926|3583
1623140530000|2021-06-08 08:22:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|494
1623140540000|2021-06-08 08:22:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|365
1623140550000|2021-06-08 08:22:30|||||||||1
1623140560000|2021-06-08 08:22:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|151
1623140570000|2021-06-08 08:22:50||3927||3927.5||3927.5||3927|0
1623140580000|2021-06-08 08:23:00|3927.5|3927|3928|3927|3928|3927.5|3927.5|3926.5|766
1623140590000|2021-06-08 08:23:10|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3925.5|160
1623140600000|2021-06-08 08:23:20|3927.5|3926.5|3927.5|3927|3927.5|3927|3927.5|3926.5|100
1623140610000|2021-06-08 08:23:30|3928||3928||3928||3928||181
1623140620000|2021-06-08 08:23:40|3927.5|3926.5|3926.5|3926|3927.5|3926.5|3926.5|3925.5|533
1623140630000|2021-06-08 08:23:50||3925.5||3926||3926||3925.5|189
1623140640000|2021-06-08 08:24:00||3925.5||3926||3926||3925.5|243
1623140650000|2021-06-08 08:24:10|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|729
1623140660000|2021-06-08 08:24:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|57
1623140670000|2021-06-08 08:24:30||3927||3927||3927||3927|0
1623140680000|2021-06-08 08:24:40|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|664
1623140690000|2021-06-08 08:24:50|3926.5||3926.5||3927||3926.5||0
1623140700000|2021-06-08 08:25:00|3927|3926.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|560
1623140720000|2021-06-08 08:25:20|3927|3926|3927|3926|3927|3926|3927|3926|206
1623140730000|2021-06-08 08:25:30|3926.5|3925.5|3927|3926|3927|3926|3926.5|3925.5|0
1623140740000|2021-06-08 08:25:40|3926.5|3925.5|3927|3926|3927|3926|3926|3925|430
1623140750000|2021-06-08 08:25:50||3926.5||3926||3926.5||3926|0
1623140760000|2021-06-08 08:26:00|||||||||2
1623140770000|2021-06-08 08:26:10|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|0
1623140780000|2021-06-08 08:26:20|3927|3926|3926.5|3925.5|3927|3926|3926|3925|796
1623140810000|2021-06-08 08:26:50|3926|3925|3925.5|3925|3926|3925|3925.5|3925|2108
1623140820000|2021-06-08 08:27:00|||||||||1000
1623140830000|2021-06-08 08:27:10|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925|293
1623140840000|2021-06-08 08:27:20|3926|3925|3926.5|3926|3926.5|3926|3926|3925|132
1623140850000|2021-06-08 08:27:30|3926|3925.5|3926|3925|3926|3925.5|3926|3925|10
1623140860000|2021-06-08 08:27:40|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|1456
1623140870000|2021-06-08 08:27:50||3925||3925||3925||3925|0
1623140880000|2021-06-08 08:28:00|3926|3925.5|3926|3925|3926|3925.5|3926|3925|385
1623140890000|2021-06-08 08:28:10||3925.5||3925.5||3925.5||3925.5|50
1623140900000|2021-06-08 08:28:20|3926.5|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|686
1623140910000|2021-06-08 08:28:30|3926|3925|3925|3924|3926|3925|3925|3924|2994
1623140920000|2021-06-08 08:28:40|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|312
1623140930000|2021-06-08 08:28:50|3925|3925|3925.5|3925|3925.5|3925|3925|3925|191
1623140940000|2021-06-08 08:29:00|3926|3925.5|3926.5|3926|3927|3926|3926|3925.5|1369
1623140950000|2021-06-08 08:29:10|3927||3926.5||3927||3926.5||842
1623140960000|2021-06-08 08:29:20|3927||3926.5||3927||3926.5||3151
1623140970000|2021-06-08 08:29:30||3925.5||3925.5||3925.5||3925.5|52
1623140980000|2021-06-08 08:29:40|||||||||1
1623141000000|2021-06-08 08:30:00|3927|3926|3927|3926.5|3927.5|3926.5|3927|3926|1510
1623141030000|2021-06-08 08:30:30|3927.5|3926|3927.5|3927|3927.5|3927|3927.5|3926|832
1623141040000|2021-06-08 08:30:40|3928||3927.5||3928||3927.5||573
1623141050000|2021-06-08 08:30:50|||||||||118
1623141060000|2021-06-08 08:31:00|3928||3927.5||3928||3927.5||1453
1623141070000|2021-06-08 08:31:10|3928||3928||3928||3927.5||2454
1623141090000|2021-06-08 08:31:30|||||||||100
1623141100000|2021-06-08 08:31:40|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|40
1623141110000|2021-06-08 08:31:50|3928|3927|3926.5|3925.5|3928.5|3927|3926.5|3925.5|1195
1623141120000|2021-06-08 08:32:00|3926|3926|3927|3926|3927|3926|3926|3926|523
1623141130000|2021-06-08 08:32:10|||||||||90
1623141150000|2021-06-08 08:32:30||3926.5||3926.5||3926.5||3926.5|0
1623141170000|2021-06-08 08:32:50|3927.5||3927||3927.5||3927||523
1623141190000|2021-06-08 08:33:10|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|165
1623141200000|2021-06-08 08:33:20|3927|3926|3927|3926|3927|3926|3927|3926|20
1623141210000|2021-06-08 08:33:30|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|277
1623141220000|2021-06-08 08:33:40|3927.5|3926|3927|3926.5|3927.5|3926.5|3927|3926|1535
1623141230000|2021-06-08 08:33:50|||||||||230
1623141240000|2021-06-08 08:34:00|3927.5|3927|3928.5|3928|3929|3928|3927|3927|1304
1623141250000|2021-06-08 08:34:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|109
1623141260000|2021-06-08 08:34:20|3928.5|3928|3927|3926.5|3928.5|3928|3927|3926.5|1554
1623141270000|2021-06-08 08:34:30|3927.5||3927||3927.5||3927||1004
1623141280000|2021-06-08 08:34:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3925.5|174
1623141290000|2021-06-08 08:34:50|3927|3925.5|3927|3926.5|3927|3926.5|3927|3925.5|630
1623141300000|2021-06-08 08:35:00|3927.5|3927|3928|3927|3928|3927|3927.5|3926.5|199
1623141310000|2021-06-08 08:35:10|3927.5|3927.5|3929|3928|3929|3928|3927.5|3927.5|264
1623141320000|2021-06-08 08:35:20|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|0
1623141330000|2021-06-08 08:35:30|3929|3928|3929|3928|3929|3928|3929|3927.5|1
1623141340000|2021-06-08 08:35:40|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|434
1623141350000|2021-06-08 08:35:50|||||||||97
1623141360000|2021-06-08 08:36:00|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928|2923
1623141370000|2021-06-08 08:36:10||3928||3928||3928||3928|344
1623141380000|2021-06-08 08:36:20||3928.5||3928||3928.5||3928|13
1623141400000|2021-06-08 08:36:40|3928.5|3927.5|3927.5|3927|3928.5|3927.5|3927.5|3927|833
1623141410000|2021-06-08 08:36:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|27
1623141420000|2021-06-08 08:37:00|3926.5|3926|3927.5|3926.5|3927.5|3926.5|3926.5|3925.5|1383
1623141430000|2021-06-08 08:37:10|3928||3927.5||3928||3927.5||5
1623141440000|2021-06-08 08:37:20|3928|3927|3928|3927.5|3928|3927.5|3928|3927|30
1623141450000|2021-06-08 08:37:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|179
1623141470000|2021-06-08 08:37:50|3928|3927.5|3928|3927|3928|3927.5|3928|3927|92
1623141480000|2021-06-08 08:38:00|3927.5|3927.5|3928|3927.5|3928.5|3927.5|3927.5|3927.5|1240
1623141490000|2021-06-08 08:38:10|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|1835
1623141500000|2021-06-08 08:38:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927|306
1623141510000|2021-06-08 08:38:30|||||||||12
1623141520000|2021-06-08 08:38:40|3928.5||3928||3928.5||3928||444
1623141530000|2021-06-08 08:38:50|3928.5||3928.5||3928.5||3928.5||0
1623141540000|2021-06-08 08:39:00|3929|3928|3929|3928.5|3929|3928.5|3928.5|3928|517
1623141550000|2021-06-08 08:39:10|3929.5||3929.5||3929.5||3929||1898
1623141560000|2021-06-08 08:39:20|3929||3929||3929||3929||0
1623141570000|2021-06-08 08:39:30|3929.5|3929|3929.5|3929|3930|3929|3929.5|3929|411
1623141590000|2021-06-08 08:39:50|3930||3929.5||3930||3929.5||897
1623141600000|2021-06-08 08:40:00|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|100
1623141610000|2021-06-08 08:40:10|3930.5||3930||3930.5||3930||498
1623141620000|2021-06-08 08:40:20|3930.5|3930|3930.5|3930|3931.5|3930|3930|3930|4688
1623141630000|2021-06-08 08:40:30|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|164
1623141640000|2021-06-08 08:40:40|3931.5||3931||3931.5||3931||403
1623141650000|2021-06-08 08:40:50|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|4
1623141660000|2021-06-08 08:41:00|3931|3931|3931.5|3931|3931.5|3931|3931|3930.5|120
1623141670000|2021-06-08 08:41:10|3932||3931.5||3932||3931.5||581
1623141680000|2021-06-08 08:41:20|3932|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|4814
1623141690000|2021-06-08 08:41:30|3931|3930.5|3931|3930.5|3931|3931|3931|3930|793
1623141700000|2021-06-08 08:41:40|3930.5|3930|3930.5|3929.5|3930.5|3930|3930.5|3929.5|279
1623141710000|2021-06-08 08:41:50||3930||3929.5||3930||3929.5|95
1623141720000|2021-06-08 08:42:00|3930||3930||3930||3930||2059
1623141730000|2021-06-08 08:42:10|||||||||25
1623141740000|2021-06-08 08:42:20|3929.5|3929|3928.5|3928|3930|3929|3928.5|3928|566
1623141750000|2021-06-08 08:42:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|276
1623141770000|2021-06-08 08:42:50|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|323
1623141780000|2021-06-08 08:43:00|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928|3927|215
1623141790000|2021-06-08 08:43:10|3929|3928|3929.5|3928.5|3929.5|3929|3929|3928|1593
1623141800000|2021-06-08 08:43:20|3930|3929|3930|3929|3930|3929|3930|3928.5|145
1623141820000|2021-06-08 08:43:40|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|185
1623141830000|2021-06-08 08:43:50|3928.5||3928.5||3928.5||3928.5||0
1623141840000|2021-06-08 08:44:00|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927|733
1623141870000|2021-06-08 08:44:30|3928|3927.5|3928|3927.5|3928|3928|3928|3927.5|254
1623141880000|2021-06-08 08:44:40|3928.5|3928|3928.5|3928|3929|3928|3928.5|3927.5|504
1623141900000|2021-06-08 08:45:00|3929||3928.5||3929||3928.5||1010
1623141920000|2021-06-08 08:45:20|3928|3927.5|3928|3927|3928|3927.5|3928|3927|81
1623141930000|2021-06-08 08:45:30|||||||||103
1623141940000|2021-06-08 08:45:40||3927.5||3927.5||3927.5||3927.5|0
1623141950000|2021-06-08 08:45:50|3928.5|3928|3927|3926.5|3928.5|3928|3927|3926.5|2144
1623141960000|2021-06-08 08:46:00|3927.5|3926|3927|3926.5|3927.5|3926.5|3927|3926|734
1623141970000|2021-06-08 08:46:10|||||||||11
1623141980000|2021-06-08 08:46:20|||||||||1
1623141990000|2021-06-08 08:46:30|3927.5|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|573
1623142000000|2021-06-08 08:46:40|3927|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|150
1623142020000|2021-06-08 08:47:00||3927||3927||3927||3927|7
1623142030000|2021-06-08 08:47:10|3928|3927.5|3928|3927|3929|3927.5|3928|3927|318
1623142040000|2021-06-08 08:47:20|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|2182
1623142050000|2021-06-08 08:47:30||3927||3927.5||3927.5||3927|0
1623142060000|2021-06-08 08:47:40|3928.5|3928|3928.5|3928|3929|3928|3928.5|3927.5|224
1623142070000|2021-06-08 08:47:50|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|711
1623142080000|2021-06-08 08:48:00|3928|3927|3928|3927|3928|3927|3928|3927|103
1623142090000|2021-06-08 08:48:10|||||||||1
1623142100000|2021-06-08 08:48:20|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|1226
1623142120000|2021-06-08 08:48:40|||||||||12
1623142130000|2021-06-08 08:48:50|3927|3927|3927.5|3927|3927.5|3927|3927|3926.5|313
1623142140000|2021-06-08 08:49:00|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|886
1623142150000|2021-06-08 08:49:10|3927|3927|3927|3926.5|3927|3927|3927|3926.5|0
1623142160000|2021-06-08 08:49:20|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|259
1623142170000|2021-06-08 08:49:30|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|940
1623142190000|2021-06-08 08:49:50|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|1142
1623142200000|2021-06-08 08:50:00|3928|3927|3928|3927|3928|3927|3928|3927|132
1623142210000|2021-06-08 08:50:10|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|284
1623142220000|2021-06-08 08:50:20|||||||||3
1623142230000|2021-06-08 08:50:30|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|324
1623142240000|2021-06-08 08:50:40|3927.5|3927|3928|3927|3928|3927|3927.5|3927|99
1623142250000|2021-06-08 08:50:50|||||||||85
1623142270000|2021-06-08 08:51:10|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|928
1623142290000|2021-06-08 08:51:30|3928.5||3928.5||3928.5||3928.5||50
1623142300000|2021-06-08 08:51:40|3928|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|160
1623142310000|2021-06-08 08:51:50||3926.5||3926.5||3926.5||3926.5|13
1623142320000|2021-06-08 08:52:00|3928|3927|3928|3927|3928|3927.5|3928|3926.5|655
1623142330000|2021-06-08 08:52:10|3928.5|3927.5|3928.5|3928|3928.5|3928|3928.5|3927.5|100
1623142340000|2021-06-08 08:52:20|3929|3927.5|3928.5|3927.5|3929|3927.5|3928.5|3927.5|0
1623142350000|2021-06-08 08:52:30|3929|3928|3929|3928.5|3929|3928.5|3929|3928|202
1623142380000|2021-06-08 08:53:00|3929.5|3929|3929.5|3929|3929.5|3929|3929|3929|585
1623142390000|2021-06-08 08:53:10|3930||3929.5||3930||3929.5||1359
1623142400000|2021-06-08 08:53:20|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1288
1623142410000|2021-06-08 08:53:30|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|114
1623142430000|2021-06-08 08:53:50||3929||3929||3929||3929|0
1623142440000|2021-06-08 08:54:00|3930||3929.5||3930||3929.5||1687
1623142450000|2021-06-08 08:54:10|3930||3930||3930||3930||0
1623142460000|2021-06-08 08:54:20|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|752
1623142470000|2021-06-08 08:54:30|3930.5|3930|3931|3930|3931|3930|3930|3930|2497
1623142490000|2021-06-08 08:54:50|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|234
1623142500000|2021-06-08 08:55:00|3931.5||3931.5||3931.5||3931.5||0
1623142510000|2021-06-08 08:55:10|3931|3931|3931.5|3931|3931.5|3931|3931|3930.5|1127
1623142540000|2021-06-08 08:55:40|||||||||15
1623142550000|2021-06-08 08:55:50|3932||3932||3932||3931.5||5808
1623142580000|2021-06-08 08:56:20|||||||||65
1623142590000|2021-06-08 08:56:30|3931.5|3930.5|3932|3931.5|3932|3931.5|3931.5|3930.5|4102
1623142610000|2021-06-08 08:56:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|91
1623142620000|2021-06-08 08:57:00|3932||3932||3932||3932||69
1623142650000|2021-06-08 08:57:30||3931.5||3931.5||3931.5||3931.5|25
1623142660000|2021-06-08 08:57:40|3931.5|3931|3932|3931|3932|3931|3931.5|3931|90
1623142670000|2021-06-08 08:57:50|||||||||30
1623142680000|2021-06-08 08:58:00|3931.5|3930.5|3931|3930.5|3931.5|3931|3931|3930.5|5669
1623142720000|2021-06-08 08:58:40|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3929.5|775
1623142730000|2021-06-08 08:58:50|3931||3931||3931||3931||0
1623142770000|2021-06-08 08:59:30|||||||||60
1623142780000|2021-06-08 08:59:40|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|424
1623142790000|2021-06-08 08:59:50|3931.5|3931|3932|3931|3932.5|3931.5|3931.5|3931|87
1623142800000|2021-06-08 09:00:00|3932.5|3931.5|3933|3932|3933.5|3932.5|3932.5|3931.5|1050
1623142820000|2021-06-08 09:00:20|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932|150
1623142830000|2021-06-08 09:00:30|3932.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|455
1623142840000|2021-06-08 09:00:40|3933|3932|3932.5|3932|3933|3932|3932.5|3932|726
1623142860000|2021-06-08 09:01:00|3932|3931.5|3931|3930|3932|3932|3931|3930|577
1623142870000|2021-06-08 09:01:10|3931.5|3930.5|3933|3932|3933|3932|3931.5|3930|887
1623142900000|2021-06-08 09:01:40|||||||||3
1623142910000|2021-06-08 09:01:50|3933.5||3933.5||3933.5||3933.5||130
1623142920000|2021-06-08 09:02:00|3934|3932.5|3933.5|3933|3934|3933|3933.5|3932.5|882
1623142940000|2021-06-08 09:02:20|3934||3933.5||3934||3933.5||534
1623142970000|2021-06-08 09:02:50|||||||||369
1623142980000|2021-06-08 09:03:00|3934||3933.5||3934||3933.5||1837
1623142990000|2021-06-08 09:03:10|||||||||2
1623143000000|2021-06-08 09:03:20|||||||||8
1623143010000|2021-06-08 09:03:30|||||||||65
1623143020000|2021-06-08 09:03:40|||||||||5
1623143030000|2021-06-08 09:03:50|3934||3933.5||3934||3933.5||1677
1623143040000|2021-06-08 09:04:00|3934||3933.5||3934||3933.5||534
1623143050000|2021-06-08 09:04:10|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|135
1623143060000|2021-06-08 09:04:20|||||||||125
1623143070000|2021-06-08 09:04:30||3934||3934||3934||3934|10
1623143080000|2021-06-08 09:04:40|3935||3935||3935||3934.5||1445
1623143090000|2021-06-08 09:04:50|3935.5|3934.5|3935|3934.5|3935.5|3934.5|3935|3934.5|282
1623143100000|2021-06-08 09:05:00|3935.5||3935||3935.5||3935||637
1623143120000|2021-06-08 09:05:20|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|1039
1623143130000|2021-06-08 09:05:30|3935.5||3935||3935.5||3935||427
1623143140000|2021-06-08 09:05:40|||||||||26
1623143150000|2021-06-08 09:05:50|3935.5|3935|3935.5|3935|3935.5|3935|3935|3934.5|925
1623143160000|2021-06-08 09:06:00|3935|3934.5|3934|3933.5|3935|3934.5|3934|3933|1615
1623143170000|2021-06-08 09:06:10|3934.5||3934.5||3934.5||3934.5||57
1623143200000|2021-06-08 09:06:40|3935|3934|3935|3934.5|3935|3934.5|3935|3934|388
1623143230000|2021-06-08 09:07:10|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|809
1623143240000|2021-06-08 09:07:20|3934|3933.5|3933|3932|3934|3933.5|3933|3932|790
1623143250000|2021-06-08 09:07:30|3933.5|3932.5|3934|3933|3934|3933.5|3933.5|3932.5|1498
1623143260000|2021-06-08 09:07:40||3933.5||3933.5||3933.5||3933.5|0
1623143270000|2021-06-08 09:07:50|||||||||1
1623143280000|2021-06-08 09:08:00|3934.5|3934|3934|3933|3935|3934|3933.5|3933|733
1623143300000|2021-06-08 09:08:20|||||||||14
1623143310000|2021-06-08 09:08:30|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933.5|710
1623143320000|2021-06-08 09:08:40|3934|3933.5|3933.5|3933|3934.5|3934|3933.5|3933|3385
1623143330000|2021-06-08 09:08:50|3934||3933.5||3934||3933.5||150
1623143340000|2021-06-08 09:09:00|3933|3932.5|3933|3932|3933|3932.5|3933|3932|313
1623143350000|2021-06-08 09:09:10|||||||||106
1623143380000|2021-06-08 09:09:40|3932.5|3931.5|3934|3933.5|3934|3933.5|3932|3931|2994
1623143390000|2021-06-08 09:09:50|3934.5||3934||3934.5||3934||576
1623143400000|2021-06-08 09:10:00|3934.5|3933|3933.5|3933|3934.5|3933|3933.5|3933|5147
1623143410000|2021-06-08 09:10:10|3934||3934||3934||3934||530
1623143420000|2021-06-08 09:10:20||3933.5||3933.5||3933.5||3933.5|297
1623143430000|2021-06-08 09:10:30|3934.5||3934||3934.5||3934||486
1623143440000|2021-06-08 09:10:40|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|365
1623143450000|2021-06-08 09:10:50|3933|3932.5|3933|3932|3933|3932.5|3933|3932|647
1623143470000|2021-06-08 09:11:10|3932.5|3931.5|3931.5|3931|3932.5|3932|3931.5|3930.5|168
1623143480000|2021-06-08 09:11:20|3932|3930.5|3931|3930|3932|3930.5|3930.5|3930|372
1623143490000|2021-06-08 09:11:30|3930.5|3930.5|3931|3930|3931|3930.5|3930.5|3930|392
1623143500000|2021-06-08 09:11:40|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|264
1623143510000|2021-06-08 09:11:50|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|1639
1623143520000|2021-06-08 09:12:00|3932|3931|3932|3931|3932|3931|3932|3931|0
1623143530000|2021-06-08 09:12:10|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|0
1623143540000|2021-06-08 09:12:20|3932|3931|3932|3931.5|3932|3931.5|3932|3931|90
1623143550000|2021-06-08 09:12:30||3931||3931||3931||3931|250
1623143560000|2021-06-08 09:12:40|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1623143570000|2021-06-08 09:12:50|3932|3931|3932|3931|3932|3931|3932|3931|346
1623143580000|2021-06-08 09:13:00|3932.5|3931.5|3932.5|3932|3933|3932|3932|3931.5|3781
1623143590000|2021-06-08 09:13:10|3933||3933||3933||3933||526
1623143600000|2021-06-08 09:13:20|3933.5|3932.5|3933.5|3932.5|3934.5|3933.5|3933.5|3932|2005
1623143610000|2021-06-08 09:13:30||3933||3933||3933||3933|0
1623143630000|2021-06-08 09:13:50|||||||||1
1623143640000|2021-06-08 09:14:00|3934||3934||3934||3934||123
1623143650000|2021-06-08 09:14:10|3933.5||3933.5||3933.5||3933.5||0
1623143660000|2021-06-08 09:14:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|970
1623143670000|2021-06-08 09:14:30|3932.5|3932|3933|3932|3933|3932|3932.5|3931.5|209
1623143680000|2021-06-08 09:14:40||3932.5||3932||3932.5||3932|0
1623143700000|2021-06-08 09:15:00|3933.5|3932.5|3932.5|3932|3933.5|3932.5|3932.5|3932|4780
1623143710000|2021-06-08 09:15:10|3933||3932.5||3933||3932.5||522
1623143720000|2021-06-08 09:15:20|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931|166
1623143730000|2021-06-08 09:15:30|3932.5|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|1435
1623143740000|2021-06-08 09:15:40|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|586
1623143750000|2021-06-08 09:15:50|3934|3933|3934|3933|3934|3933|3934|3933|787
1623143760000|2021-06-08 09:16:00|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933.5|552
1623143770000|2021-06-08 09:16:10|3935|3934.5|3935|3934.5|3935|3934.5|3934.5|3934.5|5291
1623143790000|2021-06-08 09:16:30|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933|854
1623143800000|2021-06-08 09:16:40|3934.5||3934||3934.5||3934||554
1623143810000|2021-06-08 09:16:50||3933||3933||3933||3933|0
1623143820000|2021-06-08 09:17:00|||||||||134
1623143830000|2021-06-08 09:17:10|3934.5|3933.5|3935|3934.5|3935|3934.5|3934.5|3933.5|575
1623143840000|2021-06-08 09:17:20|3934.5|3934|3934.5|3934|3934.5|3934.5|3934.5|3933.5|597
1623143850000|2021-06-08 09:17:30|3934|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|630
1623143860000|2021-06-08 09:17:40|3934.5|3933|3934|3933.5|3934.5|3933.5|3933.5|3933|612
1623143870000|2021-06-08 09:17:50|3934.5|3934|3934.5|3933.5|3934.5|3934|3934.5|3933.5|92
1623143880000|2021-06-08 09:18:00|||||||||10
1623143890000|2021-06-08 09:18:10|3934||3934||3934||3934||16
1623143910000|2021-06-08 09:18:30|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3933.5|498
1623143920000|2021-06-08 09:18:40|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|551
1623143930000|2021-06-08 09:18:50|3934||3934||3934||3934||20
1623143940000|2021-06-08 09:19:00|3933.5||3933.5||3933.5||3933.5||0
1623143950000|2021-06-08 09:19:10|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|81
1623143960000|2021-06-08 09:19:20|3933.5||3933||3933.5||3933||130
1623143980000|2021-06-08 09:19:40|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|1021
1623143990000|2021-06-08 09:19:50|3933||3933.5||3933.5||3933||193
1623144000000|2021-06-08 09:20:00|3933|3933|3934|3933.5|3934|3933.5|3933|3933|3117
1623144010000|2021-06-08 09:20:10|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|834
1623144020000|2021-06-08 09:20:20|3932.5|3932|3932|3931|3932.5|3932|3932|3931|400
1623144030000|2021-06-08 09:20:30|3932.5|3931.5|3933|3932.5|3933.5|3932.5|3932.5|3931.5|1378
1623144040000|2021-06-08 09:20:40|||||||||20
1623144050000|2021-06-08 09:20:50|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|354
1623144060000|2021-06-08 09:21:00|3934|3933|3933.5|3933|3934|3933|3933.5|3933|0
1623144070000|2021-06-08 09:21:10|3934||3934||3934||3934||255
1623144080000|2021-06-08 09:21:20|3933.5|3933.5|3934|3933.5|3934|3933.5|3933.5|3933.5|133
1623144090000|2021-06-08 09:21:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|576
1623144100000|2021-06-08 09:21:40|3933|3932.5|3932|3931.5|3933|3932.5|3932|3931|847
1623144110000|2021-06-08 09:21:50|3932.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|1207
1623144120000|2021-06-08 09:22:00|3933|3933|3933.5|3932.5|3933.5|3933|3933|3932|1369
1623144130000|2021-06-08 09:22:10|3934|3933|3933.5|3932.5|3934.5|3933.5|3933.5|3932.5|2020
1623144140000|2021-06-08 09:22:20|3933|3932|3933|3932.5|3933|3932.5|3932.5|3932|2064
1623144150000|2021-06-08 09:22:30|3933.5||3933.5||3933.5||3933||1158
1623144160000|2021-06-08 09:22:40|3933|3933|3932.5|3932|3933.5|3933|3932.5|3932|1762
1623144170000|2021-06-08 09:22:50|3933|3932.5|3933|3932.5|3933|3932.5|3932.5|3932|1510
1623144180000|2021-06-08 09:23:00|3933.5|3932|3933|3932|3933.5|3933|3933|3932|2004
1623144190000|2021-06-08 09:23:10|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|2221
1623144200000|2021-06-08 09:23:20|3933|3932|3932|3931.5|3933|3932.5|3932|3931.5|2729
1623144210000|2021-06-08 09:23:30|3932.5|3932|3932.5|3931.5|3933|3932|3931.5|3931|2415
1623144220000|2021-06-08 09:23:40|3933|3932.5|3934|3933.5|3934.5|3933.5|3932.5|3931.5|4377
1623144230000|2021-06-08 09:23:50|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|440
1623144240000|2021-06-08 09:24:00|3934.5|3934|3936|3935|3937.5|3936|3934.5|3934|714
1623144250000|2021-06-08 09:24:10|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|356
1623144260000|2021-06-08 09:24:20|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|43
1623144270000|2021-06-08 09:24:30|3935|3935|3937|3935.5|3937|3935.5|3935|3935|258
1623144280000|2021-06-08 09:24:40|3937.5|3936|3938|3937.5|3938|3937.5|3937.5|3936|0
1623144290000|2021-06-08 09:24:50|3938.5|3938|3939|3938.5|3940|3939|3938|3938|975
1623144300000|2021-06-08 09:25:00|3939.5|3939|3940|3939|3940|3939.5|3939.5|3939|301
1623144310000|2021-06-08 09:25:10|3940.5|3939.5|3940.5|3940|3941.5|3941|3940.5|3939.5|1573
1623144320000|2021-06-08 09:25:20|3941|3940.5|3941.5|3940|3941.5|3941|3941|3940|623
1623144330000|2021-06-08 09:25:30|3941|3939.5|3939.5|3938.5|3941|3939.5|3939.5|3938.5|1233
1623144340000|2021-06-08 09:25:40|3940|3939|3939.5|3938.5|3940.5|3939.5|3939|3938.5|2221
1623144350000|2021-06-08 09:25:50|||||||||120
1623144360000|2021-06-08 09:26:00|3939|3938|3938.5|3938|3939|3938|3938.5|3938|141
1623144370000|2021-06-08 09:26:10|3939.5|3938.5|3939.5|3939|3939.5|3939|3938.5|3938|3879
1623144380000|2021-06-08 09:26:20|3939|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|558
1623144390000|2021-06-08 09:26:30|3939.5|3939|3940.5|3939.5|3940.5|3939.5|3939|3938.5|1241
1623144400000|2021-06-08 09:26:40|3940|3939|3940.5|3939.5|3940.5|3939.5|3940|3939|247
1623144410000|2021-06-08 09:26:50|3940||3940||3940||3940||0
1623144420000|2021-06-08 09:27:00|3940.5|3940|3941|3940.5|3941.5|3940.5|3940.5|3940|254
1623144430000|2021-06-08 09:27:10|3940.5|3940|3940.5|3940|3940.5|3940|3940|3939.5|816
1623144440000|2021-06-08 09:27:20|3941||3940.5||3941||3940.5||84
1623144450000|2021-06-08 09:27:30|3941||3941||3941||3941||0
1623144460000|2021-06-08 09:27:40|3940.5|3940.5|3941|3940|3941|3940.5|3940.5|3940|1109
1623144470000|2021-06-08 09:27:50||3940.5||3940.5||3940.5||3940.5|0
1623144480000|2021-06-08 09:28:00|3941.5|3940|3941|3940|3942|3941.5|3941|3940|1127
1623144490000|2021-06-08 09:28:10||3940.5||3940.5||3940.5||3940.5|0
1623144500000|2021-06-08 09:28:20|3940.5|3940|3939|3938.5|3940.5|3940|3939|3938|728
1623144510000|2021-06-08 09:28:30|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|0
1623144520000|2021-06-08 09:28:40|3939|3938|3938|3937|3939|3938.5|3938|3937|284
1623144530000|2021-06-08 09:28:50||3937.5||3937||3937.5||3937|0
1623144540000|2021-06-08 09:29:00|3937.5|3937.5|3938|3937.5|3938|3937.5|3937.5|3937.5|98
1623144550000|2021-06-08 09:29:10|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|565
1623144560000|2021-06-08 09:29:20|3938.5|3938|3937.5|3936.5|3939.5|3939|3937|3936|2718
1623144570000|2021-06-08 09:29:30|3938|3937|3939|3938|3939|3938.5|3938|3937|1814
1623144580000|2021-06-08 09:29:40|3938.5|3937.5|3939|3938|3939|3938|3938.5|3937.5|0
1623144590000|2021-06-08 09:29:50|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|0
1623144600000|2021-06-08 09:30:00|3940|3939|3940|3939.5|3940|3939.5|3939|3938.5|914
1623144610000|2021-06-08 09:30:10|3939.5|3939|3939.5|3939|3940|3939|3939.5|3939|350
1623144620000|2021-06-08 09:30:20|3939|3938.5|3938.5|3937.5|3939|3938.5|3938.5|3937.5|189
1623144630000|2021-06-08 09:30:30|3938|3938|3938|3937|3938|3938|3937.5|3937|199
1623144640000|2021-06-08 09:30:40|||||||||30
1623144650000|2021-06-08 09:30:50|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|326
1623144660000|2021-06-08 09:31:00|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|481
1623144670000|2021-06-08 09:31:10|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|63
1623144680000|2021-06-08 09:31:20|3936|3935|3935|3934|3936|3935.5|3935|3934|888
1623144690000|2021-06-08 09:31:30|3934.5|3933.5|3934|3933.5|3935|3933.5|3934|3933|0
1623144720000|2021-06-08 09:32:00|3934.5|3934|3934|3933|3934.5|3934|3933.5|3933|1206
1623144730000|2021-06-08 09:32:10|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|323
1623144740000|2021-06-08 09:32:20|||||||||155
1623144750000|2021-06-08 09:32:30|3934|3933|3934|3933.5|3934|3933.5|3934|3933|77
1623144770000|2021-06-08 09:32:50|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|50
1623144780000|2021-06-08 09:33:00|3935|3934.5|3935|3934|3935|3934.5|3935|3934|191
1623144790000|2021-06-08 09:33:10|3934.5|3934.5|3934|3933.5|3934.5|3934.5|3934|3933|409
1623144800000|2021-06-08 09:33:20|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|45
1623144820000|2021-06-08 09:33:40|3935|3934.5|3936|3934.5|3936|3935|3935|3934.5|300
1623144830000|2021-06-08 09:33:50||3935||3935.5||3935.5||3935|0
1623144840000|2021-06-08 09:34:00|3936.5|3936|3936|3935|3936.5|3936|3936|3935|541
1623144860000|2021-06-08 09:34:20|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|0
1623144870000|2021-06-08 09:34:30|3936||3936.5||3936.5||3936||130
1623144880000|2021-06-08 09:34:40|3936||3936.5||3936.5||3936||39
1623144890000|2021-06-08 09:34:50||3936||3936||3936||3936|413
1623144900000|2021-06-08 09:35:00|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|191
1623144910000|2021-06-08 09:35:10|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|705
1623144920000|2021-06-08 09:35:20|3937|3936|3937|3936.5|3937|3936.5|3937|3936|316
1623144930000|2021-06-08 09:35:30|3937.5|3937|3938|3937.5|3939|3938|3937.5|3937|341
1623144940000|2021-06-08 09:35:40|3937.5|3937|3937.5|3937|3937.5|3937.5|3937.5|3937|89
1623144950000|2021-06-08 09:35:50|||||||||1
1623144970000|2021-06-08 09:36:10|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|414
1623144980000|2021-06-08 09:36:20|3939|3938|3939|3938.5|3939|3938.5|3939|3938|0
1623144990000|2021-06-08 09:36:30|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|206
1623145000000|2021-06-08 09:36:40|3938|3937.5|3937.5|3936.5|3938|3937.5|3937.5|3936.5|1337
1623145010000|2021-06-08 09:36:50|3937|3936|3936|3935|3937|3936|3936|3935|192
1623145020000|2021-06-08 09:37:00||3935.5||3935||3935.5||3935|0
1623145030000|2021-06-08 09:37:10|3937|3935.5|3936.5|3935.5|3937|3936|3936.5|3935|2361
1623145040000|2021-06-08 09:37:20|||||||||5
1623145050000|2021-06-08 09:37:30||3936||3936||3936||3936|193
1623145060000|2021-06-08 09:37:40|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|115
1623145070000|2021-06-08 09:37:50|3935.5|3935|3935.5|3934.5|3936|3935.5|3935.5|3934|703
1623145090000|2021-06-08 09:38:10||3935||3935||3935||3935|0
1623145120000|2021-06-08 09:38:40|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|745
1623145130000|2021-06-08 09:38:50|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|0
1623145150000|2021-06-08 09:39:10|||||||||200
1623145160000|2021-06-08 09:39:20|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|30
1623145170000|2021-06-08 09:39:30|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|293
1623145180000|2021-06-08 09:39:40|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|162
1623145190000|2021-06-08 09:39:50|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|1294
1623145200000|2021-06-08 09:40:00|3935|3934|3935|3934.5|3935|3934.5|3934.5|3934|674
1623145210000|2021-06-08 09:40:10|||||||||10
1623145220000|2021-06-08 09:40:20|3934.5|3934|3934.5|3934|3934.5|3934.5|3934.5|3933.5|790
1623145230000|2021-06-08 09:40:30|3935|3934.5|3935.5|3934.5|3936|3935.5|3935|3934.5|811
1623145240000|2021-06-08 09:40:40|3935|3934|3935|3934|3935|3934|3935|3934|284
1623145250000|2021-06-08 09:40:50|||||||||50
1623145260000|2021-06-08 09:41:00|3935.5|3934.5|3935.5|3935|3935.5|3935|3935.5|3934.5|72
1623145270000|2021-06-08 09:41:10||3934.5||3935||3935||3934.5|123
1623145280000|2021-06-08 09:41:20||3934.5||3935||3935||3934.5|0
1623145290000|2021-06-08 09:41:30|3936|3935.5|3935.5|3935|3936|3935.5|3935.5|3935|153
1623145300000|2021-06-08 09:41:40|3935|3934.5|3934|3933.5|3935|3934.5|3934|3933|449
1623145310000|2021-06-08 09:41:50|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|484
1623145320000|2021-06-08 09:42:00|3935|3934.5|3935|3934|3935|3934.5|3935|3934|159
1623145330000|2021-06-08 09:42:10||3934.5||3934.5||3934.5||3934|0
1623145340000|2021-06-08 09:42:20|3934.5|3934|3934|3933.5|3934.5|3934|3933.5|3933|498
1623145350000|2021-06-08 09:42:30|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3933|400
1623145360000|2021-06-08 09:42:40|||||||||81
1623145370000|2021-06-08 09:42:50|3935|3934|3934.5|3934|3935|3934.5|3934.5|3934|393
1623145380000|2021-06-08 09:43:00|3935|3933.5|3934.5|3933.5|3935|3934.5|3934.5|3933.5|68
1623145400000|2021-06-08 09:43:20|3934|3934|3934.5|3934|3934.5|3934|3934|3934|35
1623145410000|2021-06-08 09:43:30|3935||3935||3935||3935||208
1623145420000|2021-06-08 09:43:40|3934.5|3934.5|3934.5|3934|3934.5|3934.5|3934.5|3934|0
1623145430000|2021-06-08 09:43:50|3935|3934.5|3935|3934|3935|3934.5|3935|3934|68
1623145440000|2021-06-08 09:44:00|3934.5|3933.5|3935|3934|3935|3934|3934|3933.5|648
1623145450000|2021-06-08 09:44:10|3934.5||3935||3935||3934.5||8
1623145460000|2021-06-08 09:44:20|3934.5||3934.5||3934.5||3934.5||0
1623145470000|2021-06-08 09:44:30||3933.5||3934||3934||3933.5|76
1623145480000|2021-06-08 09:44:40|3935||3935||3935||3935||66
1623145500000|2021-06-08 09:45:00|3935.5|3935|3936|3935.5|3936.5|3935.5|3935.5|3935|680
1623145510000|2021-06-08 09:45:10|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3934.5|81
1623145520000|2021-06-08 09:45:20|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|0
1623145530000|2021-06-08 09:45:30|3936||3936||3936||3936||163
1623145540000|2021-06-08 09:45:40|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|300
1623145550000|2021-06-08 09:45:50|3935|3934|3934.5|3934|3935|3934|3934.5|3933.5|220
1623145560000|2021-06-08 09:46:00|3934|3933.5|3934.5|3933.5|3935|3934|3934|3933.5|158
1623145570000|2021-06-08 09:46:10||3934||3934||3934||3933.5|0
1623145580000|2021-06-08 09:46:20|3935||3935.5||3935.5||3935||127
1623145590000|2021-06-08 09:46:30|3936|3934.5|3936|3935|3936|3935|3936|3934.5|317
1623145600000|2021-06-08 09:46:40|3936.5|3935.5|3937|3936|3937|3936|3936.5|3935.5|158
1623145620000|2021-06-08 09:47:00|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|435
1623145630000|2021-06-08 09:47:10||3936||3935.5||3936||3935.5|15
1623145640000|2021-06-08 09:47:20|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|65
1623145650000|2021-06-08 09:47:30|3935|3935|3935|3934.5|3935|3935|3935|3934.5|150
1623145660000|2021-06-08 09:47:40|3935.5|3935|3935.5|3935|3935.5|3935|3935|3935|54
1623145670000|2021-06-08 09:47:50|3936||3935.5||3936||3935.5||120
1623145680000|2021-06-08 09:48:00|3936||3935.5||3936||3935.5||0
1623145690000|2021-06-08 09:48:10|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3933.5|502
1623145700000|2021-06-08 09:48:20|||||||||15
1623145710000|2021-06-08 09:48:30|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|32
1623145730000|2021-06-08 09:48:50|||||||||50
1623145740000|2021-06-08 09:49:00|3936|3935|3936|3935|3936|3935|3936|3935|0
1623145750000|2021-06-08 09:49:10|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|0
1623145770000|2021-06-08 09:49:30|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|655
1623145780000|2021-06-08 09:49:40||3935||3935||3935||3934.5|30
1623145790000|2021-06-08 09:49:50||3934.5||3935||3935||3934.5|345
1623145800000|2021-06-08 09:50:00|||||||||56
1623145820000|2021-06-08 09:50:20|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|95
1623145830000|2021-06-08 09:50:30|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|143
1623145840000|2021-06-08 09:50:40|3936||3935.5||3936||3935.5||23
1623145850000|2021-06-08 09:50:50|3936|3935.5|3936|3935|3936|3935.5|3935.5|3935|103
1623145860000|2021-06-08 09:51:00|3936.5||3936.5||3936.5||3936.5||68
1623145880000|2021-06-08 09:51:20||3935.5||3935.5||3936||3935.5|89
1623145890000|2021-06-08 09:51:30||3936||3935.5||3936||3935.5|76
1623145910000|2021-06-08 09:51:50|3936||3936||3936||3936||0
1623145930000|2021-06-08 09:52:10|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|313
1623145940000|2021-06-08 09:52:20|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|280
1623145960000|2021-06-08 09:52:40|||||||||15
1623145970000|2021-06-08 09:52:50|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|303
1623145980000|2021-06-08 09:53:00||3935.5||3935.5||3935.5||3935.5|74
1623145990000|2021-06-08 09:53:10|3936|3936|3935|3934.5|3936|3936|3935|3934.5|402
1623146000000|2021-06-08 09:53:20|3935.5|3935|3935|3934.5|3936|3935|3935|3934.5|465
1623146010000|2021-06-08 09:53:30|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|0
1623146020000|2021-06-08 09:53:40|3934.5|3934|3934|3933|3934.5|3934|3933.5|3933|551
1623146030000|2021-06-08 09:53:50|||||||||100
1623146040000|2021-06-08 09:54:00|3933.5|3933.5|3934.5|3934|3934.5|3934|3933.5|3933.5|147
1623146050000|2021-06-08 09:54:10|3935|3933.5|3935|3934|3935|3934.5|3935|3933.5|204
1623146060000|2021-06-08 09:54:20|3934.5|3934.5|3934.5|3933.5|3934.5|3934.5|3934.5|3933.5|91
1623146070000|2021-06-08 09:54:30|3935|3934|3935|3934|3935|3934|3935|3934|0
1623146080000|2021-06-08 09:54:40|3934.5||3935||3935||3934.5||94
1623146090000|2021-06-08 09:54:50|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|275
1623146100000|2021-06-08 09:55:00||3934||3934||3934||3934|0
1623146110000|2021-06-08 09:55:10|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|327
1623146120000|2021-06-08 09:55:20||3933.5||3933.5||3934||3933.5|0
1623146130000|2021-06-08 09:55:30|3934||3934||3934.5||3934||807
1623146140000|2021-06-08 09:55:40|3933.5|3933|3933|3932.5|3933.5|3933|3932.5|3932|1143
1623146150000|2021-06-08 09:55:50|3932.5|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|155
1623146170000|2021-06-08 09:56:10|3932||3932||3932||3932||144
1623146180000|2021-06-08 09:56:20|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|178
1623146190000|2021-06-08 09:56:30|3932|3931|3931.5|3931|3932|3931|3931|3930.5|299
1623146200000|2021-06-08 09:56:40||3930.5||3931||3931||3930.5|0
1623146210000|2021-06-08 09:56:50|3932||3931.5||3932.5||3931.5||59
1623146220000|2021-06-08 09:57:00||3930.5||3930.5||3930.5||3930.5|0
1623146230000|2021-06-08 09:57:10|3932|3931|3932|3931|3933|3932.5|3932|3931|2989
1623146240000|2021-06-08 09:57:20|3932.5|3931.5|3932.5|3932|3932.5|3932|3932.5|3931.5|182
1623146250000|2021-06-08 09:57:30|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|221
1623146260000|2021-06-08 09:57:40||3932||3932||3932||3932|140
1623146270000|2021-06-08 09:57:50|||||||||260
1623146280000|2021-06-08 09:58:00|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932.5|196
1623146300000|2021-06-08 09:58:20|3934||3934||3934||3934||170
1623146310000|2021-06-08 09:58:30|3934.5|3933.5|3934|3933.5|3934.5|3934|3934|3933.5|1198
1623146320000|2021-06-08 09:58:40|3933.5|3933|3933|3932.5|3934|3933|3933|3932.5|618
1623146330000|2021-06-08 09:58:50|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|150
1623146340000|2021-06-08 09:59:00|3933.5|3933|3934.5|3934|3935|3934|3933.5|3932.5|2523
1623146360000|2021-06-08 09:59:20|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|278
1623146370000|2021-06-08 09:59:30|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|288
1623146400000|2021-06-08 10:00:00|3934.5|3934|3934|3933.5|3934.5|3934|3933.5|3932.5|984
1623146410000|2021-06-08 10:00:10|3933.5|3933|3934|3933|3934|3933|3933.5|3933|190
1623146420000|2021-06-08 10:00:20|3933.5||3934||3934||3933.5||0
1623146430000|2021-06-08 10:00:30|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|0
1623146440000|2021-06-08 10:00:40|3934|3933.5|3934|3933|3934.5|3933.5|3934|3933|235
1623146450000|2021-06-08 10:00:50|3933.5||3933.5||3933.5||3933.5||0
1623146460000|2021-06-08 10:01:00|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|644
1623146470000|2021-06-08 10:01:10|||||||||530
1623146480000|2021-06-08 10:01:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|51
1623146490000|2021-06-08 10:01:30|||||||||9
1623146500000|2021-06-08 10:01:40|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|222
1623146510000|2021-06-08 10:01:50|3933|3931.5|3934|3933|3934|3933|3933|3931.5|1609
1623146520000|2021-06-08 10:02:00||3933.5||3933.5||3933.5||3933.5|24
1623146530000|2021-06-08 10:02:10|3934.5||3934||3934.5||3934||68
1623146540000|2021-06-08 10:02:20|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|0
1623146550000|2021-06-08 10:02:30|3935||3935||3935||3935||1226
1623146590000|2021-06-08 10:03:10|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|2
1623146600000|2021-06-08 10:03:20|3933.5|3933|3933.5|3933|3934|3933|3933.5|3933|86
1623146610000|2021-06-08 10:03:30|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|256
1623146620000|2021-06-08 10:03:40|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|268
1623146650000|2021-06-08 10:04:10|3933|3932.5|3932.5|3932|3933.5|3933|3932|3931.5|2471
1623146660000|2021-06-08 10:04:20|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|557
1623146670000|2021-06-08 10:04:30|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|183
1623146680000|2021-06-08 10:04:40|3933|3932|3933|3932.5|3933|3932.5|3933|3932|54
1623146690000|2021-06-08 10:04:50|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|150
1623146700000|2021-06-08 10:05:00|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|270
1623146710000|2021-06-08 10:05:10|3933.5||3933.5||3933.5||3933.5||41
1623146720000|2021-06-08 10:05:20|3933||3933||3933||3933||328
1623146730000|2021-06-08 10:05:30|3933.5||3933.5||3933.5||3933.5||0
1623146740000|2021-06-08 10:05:40|3933||3933.5||3933.5||3933||0
1623146750000|2021-06-08 10:05:50|3933|3932|3933|3932|3933|3932|3933|3932|187
1623146770000|2021-06-08 10:06:10|3932.5|3931.5|3933|3932.5|3933|3932.5|3932.5|3931.5|1063
1623146780000|2021-06-08 10:06:20|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|149
1623146790000|2021-06-08 10:06:30|3933||3933||3933||3933||0
1623146800000|2021-06-08 10:06:40|3933.5|3932|3933|3932|3933.5|3932.5|3933|3932|634
1623146810000|2021-06-08 10:06:50|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1623146820000|2021-06-08 10:07:00|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|337
1623146830000|2021-06-08 10:07:10|3934|3933|3933.5|3933|3934|3933.5|3933.5|3933|396
1623146840000|2021-06-08 10:07:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|0
1623146850000|2021-06-08 10:07:30|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|434
1623146860000|2021-06-08 10:07:40|||||||||684
1623146880000|2021-06-08 10:08:00|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931|367
1623146890000|2021-06-08 10:08:10||3931||3931.5||3931.5||3931|0
1623146900000|2021-06-08 10:08:20|3932.5|3932|3933|3932|3933|3932|3932.5|3932|9
1623146930000|2021-06-08 10:08:50|3932.5|3931.5|3932|3931.5|3932.5|3932|3932|3931.5|1212
1623146940000|2021-06-08 10:09:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|1206
1623146950000|2021-06-08 10:09:10|3932||3932||3932||3932||0
1623146970000|2021-06-08 10:09:30|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1623146980000|2021-06-08 10:09:40|3932|3931|3931|3930.5|3932|3931|3931|3930.5|529
1623146990000|2021-06-08 10:09:50|3931.5|3930|3931|3930.5|3931.5|3930.5|3930.5|3930|1915
1623147000000|2021-06-08 10:10:00|3931.5||3931.5||3931.5||3931.5||38
1623147020000|2021-06-08 10:10:20|3931||3931||3931||3931||0
1623147030000|2021-06-08 10:10:30|3931.5||3931||3931.5||3931||4
1623147040000|2021-06-08 10:10:40|3931.5||3931||3931.5||3931||0
1623147060000|2021-06-08 10:11:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|1456
1623147070000|2021-06-08 10:11:10|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|0
1623147080000|2021-06-08 10:11:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3930.5|0
1623147090000|2021-06-08 10:11:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|527
1623147100000|2021-06-08 10:11:40|||||||||141
1623147130000|2021-06-08 10:12:10|||||||||40
1623147140000|2021-06-08 10:12:20|3931.5|3931|3932|3931|3932|3931|3931.5|3931|787
1623147150000|2021-06-08 10:12:30|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1623147160000|2021-06-08 10:12:40|||||||||325
1623147170000|2021-06-08 10:12:50|3931|3930|3931|3930.5|3931|3930.5|3931|3930|129
1623147180000|2021-06-08 10:13:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3930.5|52
1623147190000|2021-06-08 10:13:10|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|502
1623147200000|2021-06-08 10:13:20|3932|3931.5|3932.5|3932|3933|3932.5|3932|3931.5|1307
1623147210000|2021-06-08 10:13:30|3932|3931.5|3932|3931|3932.5|3932|3932|3931|2106
1623147220000|2021-06-08 10:13:40|3931.5|3930.5|3931.5|3931|3931.5|3931|3931.5|3930.5|0
1623147230000|2021-06-08 10:13:50|3932|3931.5|3932|3931|3932|3931.5|3932|3931|61
1623147240000|2021-06-08 10:14:00|3931.5|3930.5|3930.5|3930|3931.5|3930.5|3930.5|3930|2213
1623147250000|2021-06-08 10:14:10|3930|3929.5|3931|3930.5|3931|3930.5|3930|3929.5|1216
1623147270000|2021-06-08 10:14:30|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3930.5|368
1623147280000|2021-06-08 10:14:40|3931|3930.5|3931|3930|3931|3930.5|3931|3930|271
1623147300000|2021-06-08 10:15:00|3930.5|3929.5|3929|3928.5|3930.5|3930|3929|3928.5|2483
1623147310000|2021-06-08 10:15:10|3929.5|3929|3928.5|3928|3929.5|3929|3928.5|3927.5|3174
1623147320000|2021-06-08 10:15:20|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927|773
1623147330000|2021-06-08 10:15:30|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|1176
1623147340000|2021-06-08 10:15:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|163
1623147350000|2021-06-08 10:15:50|3928|3927.5|3926.5|3925.5|3928|3928|3925.5|3925|8174
1623147360000|2021-06-08 10:16:00|3926|3925|3925|3924.5|3926|3925.5|3923.5|3922.5|19774
1623147370000|2021-06-08 10:16:10|3924.5|3924|3922.5|3921.5|3924.5|3924|3922|3921|7679
1623147380000|2021-06-08 10:16:20|3923|3922|3920|3919|3923|3922|3919.5|3918.5|8982
1623147390000|2021-06-08 10:16:30|3920.5|3919.5|3922.5|3922|3922.5|3922|3920|3919.5|2801
1623147400000|2021-06-08 10:16:40|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|325
1623147410000|2021-06-08 10:16:50|3921.5|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|300
1623147420000|2021-06-08 10:17:00|3921.5|3921|3921|3920|3922|3921|3920.5|3920|615
1623147430000|2021-06-08 10:17:10|3920.5|3920.5|3917|3916.5|3920.5|3920.5|3917|3916|1323
1623147440000|2021-06-08 10:17:20|3917.5|3917|3918.5|3917.5|3918.5|3918|3917|3916|846
1623147450000|2021-06-08 10:17:30|3919|3918|3920|3919.5|3920|3919.5|3919|3918|410
1623147460000|2021-06-08 10:17:40|3920.5|3919|3919.5|3918.5|3920.5|3919.5|3919|3918|0
1623147470000|2021-06-08 10:17:50|3920|3919|3920|3919.5|3920|3919.5|3920|3919|68
1623147480000|2021-06-08 10:18:00|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|90
1623147490000|2021-06-08 10:18:10|3920|3919.5|3920|3919|3920|3919.5|3919.5|3918.5|50
1623147500000|2021-06-08 10:18:20|3920.5|3919.5|3920.5|3920|3920.5|3920|3920|3919|423
1623147510000|2021-06-08 10:18:30|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3920.5|3920|502
1623147520000|2021-06-08 10:18:40|3921|3920|3921.5|3920.5|3921.5|3920.5|3921|3920|0
1623147530000|2021-06-08 10:18:50|3921|3920|3920.5|3920|3921|3920|3920.5|3919.5|352
1623147540000|2021-06-08 10:19:00|3921|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3920|6000
1623147550000|2021-06-08 10:19:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|2464
1623147560000|2021-06-08 10:19:20|3919.5|3919|3918.5|3917.5|3919.5|3919|3918.5|3917.5|1863
1623147570000|2021-06-08 10:19:30||3918||3918||3918||3918|0
1623147580000|2021-06-08 10:19:40|3918|3917.5|3917.5|3916.5|3918|3917.5|3917.5|3916.5|857
1623147590000|2021-06-08 10:19:50|3917|3916|3916.5|3915.5|3917|3916|3916.5|3915.5|1378
1623147600000|2021-06-08 10:20:00|3917|3916|3916|3915.5|3917|3916.5|3915.5|3915|1054
1623147610000|2021-06-08 10:20:10|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|567
1623147620000|2021-06-08 10:20:20|3917|3916.5|3917|3916|3917|3916.5|3916.5|3916|155
1623147630000|2021-06-08 10:20:30|3916.5||3917||3917||3916.5||208
1623147640000|2021-06-08 10:20:40|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|334
1623147660000|2021-06-08 10:21:00|3918|3917|3918|3917.5|3918|3917.5|3918|3917|460
1623147670000|2021-06-08 10:21:10|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3918|2
1623147680000|2021-06-08 10:21:20|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3918|150
1623147690000|2021-06-08 10:21:30|3920|3919.5|3919.5|3918.5|3921|3920|3919|3918.5|244
1623147700000|2021-06-08 10:21:40|3919||3919.5||3919.5||3919||0
1623147710000|2021-06-08 10:21:50|3919|3919|3919|3918.5|3919|3919|3919|3918|0
1623147720000|2021-06-08 10:22:00|3919.5|3918|3918|3917.5|3919.5|3918|3918|3917.5|830
1623147730000|2021-06-08 10:22:10|3918.5||3918||3918.5||3918||28
1623147740000|2021-06-08 10:22:20|3918.5|3918|3918.5|3918|3918.5|3918|3918|3917.5|171
1623147750000|2021-06-08 10:22:30|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|77
1623147760000|2021-06-08 10:22:40|||||||||4
1623147770000|2021-06-08 10:22:50|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|22
1623147780000|2021-06-08 10:23:00|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917.5|496
1623147790000|2021-06-08 10:23:10|3918|3917.5|3917.5|3917|3918.5|3917.5|3917.5|3916.5|616
1623147800000|2021-06-08 10:23:20|3918||3917.5||3918||3917.5||0
1623147810000|2021-06-08 10:23:30||3916.5||3916.5||3916.5||3916.5|124
1623147820000|2021-06-08 10:23:40|3918|3917|3918|3917|3918.5|3917.5|3917.5|3917|1237
1623147830000|2021-06-08 10:23:50|3917.5|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|459
1623147840000|2021-06-08 10:24:00|3916.5|3916|3915.5|3915|3916.5|3916|3915.5|3915|1855
1623147850000|2021-06-08 10:24:10|3916|3915.5|3915|3914.5|3916|3915.5|3914.5|3914|6790
1623147860000|2021-06-08 10:24:20|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3914.5|456
1623147870000|2021-06-08 10:24:30|3915|3914.5|3914.5|3913.5|3915|3915|3914.5|3913.5|419
1623147880000|2021-06-08 10:24:40|3914|3913|3913.5|3913|3914|3913.5|3913.5|3913|1601
1623147890000|2021-06-08 10:24:50|3914|3913.5|3914|3913|3914|3913.5|3913.5|3913|732
1623147900000|2021-06-08 10:25:00|3913.5|3912.5|3913|3911.5|3913.5|3913|3912.5|3911.5|432
1623147910000|2021-06-08 10:25:10|3912.5|3912|3912.5|3912|3912.5|3912.5|3912.5|3912|135
1623147920000|2021-06-08 10:25:20|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3912|3911.5|116
1623147930000|2021-06-08 10:25:30|3912|3911|3911.5|3911|3912|3911|3911.5|3910.5|1433
1623147940000|2021-06-08 10:25:40|3912||3912||3912||3911.5||117
1623147950000|2021-06-08 10:25:50|3911.5||3912||3912||3911.5||236
1623147960000|2021-06-08 10:26:00|3912.5|3911.5|3914.5|3914|3914.5|3914|3912|3911.5|512
1623147970000|2021-06-08 10:26:10|3915|3913.5|3913.5|3912.5|3915.5|3914.5|3913|3912|1352
1623147980000|2021-06-08 10:26:20|3914|3913|3914.5|3914|3915|3914|3913.5|3913|634
1623147990000|2021-06-08 10:26:30|3915|3914.5|3916|3915|3916.5|3915.5|3915|3914|0
1623148000000|2021-06-08 10:26:40|3915.5|3915.5|3915|3914|3915.5|3915.5|3915|3914|740
1623148010000|2021-06-08 10:26:50|3914.5||3914.5||3914.5||3914.5||0
1623148020000|2021-06-08 10:27:00|3914|3913.5|3914|3913|3914|3913.5|3913.5|3912.5|887
1623148030000|2021-06-08 10:27:10|3913.5|3912|3913|3912|3913.5|3912|3913|3912|1707
1623148040000|2021-06-08 10:27:20|3912|3911.5|3911|3910|3912|3911.5|3910.5|3910|1487
1623148050000|2021-06-08 10:27:30|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|160
1623148060000|2021-06-08 10:27:40||3910||3910.5||3910.5||3910|0
1623148070000|2021-06-08 10:27:50|3912|3911|3912|3911|3912.5|3911.5|3911.5|3910.5|1399
1623148080000|2021-06-08 10:28:00|3912.5|3911.5|3912.5|3911.5|3912.5|3912|3912|3911|236
1623148090000|2021-06-08 10:28:10|3912|3911|3912|3911.5|3912.5|3911.5|3912|3911|28
1623148100000|2021-06-08 10:28:20|3911.5|3911|3911.5|3910.5|3912.5|3911.5|3911.5|3910.5|1053
1623148110000|2021-06-08 10:28:30||3911||3910.5||3911||3910.5|20
1623148120000|2021-06-08 10:28:40|3911|3910|3911|3910.5|3911|3910.5|3910.5|3910|8477
1623148130000|2021-06-08 10:28:50|3911.5|3911|3912.5|3912|3912.5|3912|3911.5|3911|3899
1623148140000|2021-06-08 10:29:00|3913|3912.5|3913.5|3912.5|3913.5|3912.5|3913|3912.5|632
1623148150000|2021-06-08 10:29:10|3914|3913|3914.5|3914|3914.5|3914|3914|3913|196
1623148180000|2021-06-08 10:29:40|||||||||73
1623148200000|2021-06-08 10:30:00|3914|3913.5|3912|3911.5|3914|3913.5|3912|3911.5|2507
1623148210000|2021-06-08 10:30:10|3911.5|3911|3911|3910|3912|3911|3911|3910|7010
1623148220000|2021-06-08 10:30:20|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3911.5|3910.5|277
1623148230000|2021-06-08 10:30:30|||||||||155
1623148240000|2021-06-08 10:30:40|3912|3911|3914|3912.5|3914|3912.5|3912|3911|440
1623148260000|2021-06-08 10:31:00|3914.5|3913|3913|3912.5|3914.5|3914|3913|3912.5|199
1623148270000|2021-06-08 10:31:10|3913.5||3913.5||3913.5||3913||0
1623148280000|2021-06-08 10:31:20|3914|3913|3914|3913.5|3914.5|3913.5|3914|3913|4
1623148290000|2021-06-08 10:31:30|3914.5|3913|3914|3913.5|3914.5|3913.5|3914|3913|0
1623148300000|2021-06-08 10:31:40|3913.5|3913|3913|3911.5|3913.5|3913|3912.5|3911.5|535
1623148310000|2021-06-08 10:31:50|3913.5|3912|3914|3912.5|3914|3912.5|3913.5|3912|0
1623148320000|2021-06-08 10:32:00|3913.5|3913|3913|3912.5|3914|3913|3913|3912.5|939
1623148330000|2021-06-08 10:32:10|3913.5|3913|3914|3913|3914|3913|3913.5|3913|30
1623148340000|2021-06-08 10:32:20|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3
1623148350000|2021-06-08 10:32:30|3913||3913.5||3913.5||3913||1
1623148360000|2021-06-08 10:32:40|3913|3912|3912|3911.5|3913|3912|3912|3911.5|479
1623148370000|2021-06-08 10:32:50|3912.5||3912.5||3912.5||3912.5||25
1623148390000|2021-06-08 10:33:10|3913|3912|3913.5|3912.5|3913.5|3912.5|3913|3912|174
1623148400000|2021-06-08 10:33:20|3913|3912|3913.5|3912.5|3913.5|3912.5|3912.5|3912|227
1623148420000|2021-06-08 10:33:40|3914|3913|3915|3914|3915.5|3914|3914|3913|267
1623148430000|2021-06-08 10:33:50|3915.5|3914.5|3914.5|3913.5|3915.5|3914.5|3914.5|3913.5|565
1623148450000|2021-06-08 10:34:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|219
1623148460000|2021-06-08 10:34:20|3915.5|3915|3914.5|3914|3915.5|3915|3914|3913.5|2001
1623148470000|2021-06-08 10:34:30|3915|3914.5|3916.5|3915.5|3916.5|3915.5|3915|3914.5|182
1623148480000|2021-06-08 10:34:40|3917|3916.5|3917|3916.5|3918|3917|3916.5|3916.5|544
1623148490000|2021-06-08 10:34:50|3917.5|3917|3917.5|3916.5|3917.5|3917|3917.5|3916.5|0
1623148500000|2021-06-08 10:35:00|3917|3916|3916|3915.5|3917|3916|3915.5|3915|1880
1623148510000|2021-06-08 10:35:10||3915||3915||3915.5||3915|0
1623148520000|2021-06-08 10:35:20|3916.5|3915.5|3917.5|3916.5|3917.5|3916.5|3916|3915.5|512
1623148530000|2021-06-08 10:35:30|3918|3917.5|3916.5|3915.5|3918|3917.5|3916.5|3915.5|2071
1623148540000|2021-06-08 10:35:40||3916||3916||3916||3916|48
1623148550000|2021-06-08 10:35:50|3916|3915.5|3915|3914.5|3916.5|3915.5|3915|3914|2312
1623148560000|2021-06-08 10:36:00|3915.5|3915|3915.5|3914.5|3915.5|3915|3915|3914.5|347
1623148570000|2021-06-08 10:36:10|3916|3915|3916.5|3915.5|3916.5|3915.5|3916|3914.5|777
1623148580000|2021-06-08 10:36:20|3916||3916||3916||3916||3
1623148590000|2021-06-08 10:36:30|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|355
1623148600000|2021-06-08 10:36:40|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|410
1623148610000|2021-06-08 10:36:50|3917|3916.5|3918|3917.5|3918.5|3917.5|3917|3916.5|576
1623148620000|2021-06-08 10:37:00|3917.5|3917|3917.5|3916.5|3918.5|3917|3917|3916.5|3941
1623148630000|2021-06-08 10:37:10|3918|3917|3918.5|3918|3918.5|3918|3918|3917|517
1623148640000|2021-06-08 10:37:20|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|783
1623148650000|2021-06-08 10:37:30|3918|3917|3916.5|3915.5|3918.5|3917.5|3916.5|3915.5|7736
1623148660000|2021-06-08 10:37:40|3917|3916|3917|3916|3917|3916|3916.5|3915.5|945
1623148670000|2021-06-08 10:37:50|3916.5|3916.5|3916.5|3916|3916.5|3916.5|3916.5|3916|70
1623148680000|2021-06-08 10:38:00|3917|3916.5|3916.5|3915.5|3917|3916.5|3916|3915|1359
1623148700000|2021-06-08 10:38:20|3917|3916|3917|3916|3917.5|3916.5|3917|3916|1193
1623148710000|2021-06-08 10:38:30|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|0
1623148730000|2021-06-08 10:38:50|||||||||253
1623148740000|2021-06-08 10:39:00||3916||3915.5||3916||3915.5|103
1623148750000|2021-06-08 10:39:10|3917|3916|3916.5|3916|3917.5|3916.5|3916.5|3916|511
1623148760000|2021-06-08 10:39:20|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|0
1623148770000|2021-06-08 10:39:30|3916.5|3916|3917.5|3916.5|3917.5|3916.5|3916.5|3915.5|2136
1623148780000|2021-06-08 10:39:40|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917.5|606
1623148790000|2021-06-08 10:39:50|3919|3917.5|3917.5|3916.5|3919|3917.5|3917.5|3916.5|65
1623148800000|2021-06-08 10:40:00|3918||3918||3918||3917.5||0
1623148810000|2021-06-08 10:40:10|3917.5||3917.5||3918||3917.5||165
1623148820000|2021-06-08 10:40:20|3918||3917.5||3918||3917.5||0
1623148830000|2021-06-08 10:40:30|3917|3916|3916.5|3916|3917|3916|3916.5|3916|656
1623148840000|2021-06-08 10:40:40|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|200
1623148850000|2021-06-08 10:40:50|3917|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|130
1623148860000|2021-06-08 10:41:00|3917|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|0
1623148870000|2021-06-08 10:41:10|3917|3916|3917|3916|3917|3916|3917|3916|0
1623148890000|2021-06-08 10:41:30|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|428
1623148900000|2021-06-08 10:41:40|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|394
1623148910000|2021-06-08 10:41:50||3916.5||3916.5||3916.5||3916.5|1172
1623148920000|2021-06-08 10:42:00|3917||3917.5||3917.5||3917||102
1623148930000|2021-06-08 10:42:10|||||||||85
1623148940000|2021-06-08 10:42:20|3918|3917|3918.5|3917.5|3918.5|3917.5|3918|3917|1086
1623148950000|2021-06-08 10:42:30|3919||3919||3919||3919||25
1623148960000|2021-06-08 10:42:40|3919.5|3918|3919|3918|3920|3918.5|3919|3918|136
1623148970000|2021-06-08 10:42:50|3918.5|3917.5|3918.5|3917.5|3919.5|3919|3918.5|3917.5|1622
1623148980000|2021-06-08 10:43:00|3919|3918|3919.5|3918|3919.5|3918.5|3919|3917.5|441
1623148990000|2021-06-08 10:43:10|3920|3918.5|3920|3919|3920|3919|3920|3918.5|638
1623149000000|2021-06-08 10:43:20|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3918.5|3918|172
1623149010000|2021-06-08 10:43:30|3919||3919||3919||3919||0
1623149020000|2021-06-08 10:43:40|3919.5||3920||3920||3919.5||0
1623149040000|2021-06-08 10:44:00|||||||||1
1623149050000|2021-06-08 10:44:10|||||||||8
1623149060000|2021-06-08 10:44:20|3919.5||3919.5||3919.5||3919.5||202
1623149070000|2021-06-08 10:44:30|3919|3918|3918.5|3918|3919|3918|3918.5|3918|1193
1623149090000|2021-06-08 10:44:50|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|432
1623149100000|2021-06-08 10:45:00|3919.5||3919.5||3919.5||3919.5||559
1623149110000|2021-06-08 10:45:10|3920|3919|3920|3919|3920|3919|3919.5|3919|114
1623149120000|2021-06-08 10:45:20|3920.5|3919.5|3921|3920|3921|3920|3920.5|3919.5|350
1623149130000|2021-06-08 10:45:30|3920.5|3919.5|3921|3920|3921|3920|3920|3918.5|883
1623149140000|2021-06-08 10:45:40|3920.5|3920.5|3920|3919|3920.5|3920.5|3919.5|3918.5|534
1623149150000|2021-06-08 10:45:50|3920.5||3920.5||3920.5||3920.5||200
1623149160000|2021-06-08 10:46:00|3920|3919.5|3921|3920|3921|3920|3920|3919.5|461
1623149170000|2021-06-08 10:46:10|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919|134
1623149180000|2021-06-08 10:46:20||3920||3920||3920||3919.5|0
1623149190000|2021-06-08 10:46:30|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|0
1623149200000|2021-06-08 10:46:40|3922|3921.5|3922.5|3921|3923|3921.5|3922|3921|18
1623149210000|2021-06-08 10:46:50|3922|3920.5|3921|3920|3922|3920.5|3921|3920|0
1623149240000|2021-06-08 10:47:20|3920.5|3920.5|3920|3919|3920.5|3920.5|3920|3919|90
1623149270000|2021-06-08 10:47:50||3919.5||3919||3919.5||3919|0
1623149290000|2021-06-08 10:48:10|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|0
1623149300000|2021-06-08 10:48:20|3920|3919|3919|3918|3920|3919|3918.5|3918|452
1623149310000|2021-06-08 10:48:30|3919.5|3918.5|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1623149320000|2021-06-08 10:48:40|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|49
1623149330000|2021-06-08 10:48:50|3918.5|3918|3919|3918|3919.5|3918.5|3918.5|3918|2850
1623149340000|2021-06-08 10:49:00|3918.5|3918.5|3919|3918|3919|3918.5|3918.5|3918|100
1623149360000|2021-06-08 10:49:20|3918.5||3918.5||3918.5||3918.5||35
1623149370000|2021-06-08 10:49:30|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3917.5|3916.5|876
1623149380000|2021-06-08 10:49:40|3918|3916.5|3918|3917|3918|3917|3917|3916|1792
1623149390000|2021-06-08 10:49:50|3918.5|3917.5|3918.5|3918|3919|3918.5|3918|3917|5261
1623149400000|2021-06-08 10:50:00|3919|3917|3919|3917.5|3919|3917.5|3918.5|3917|3157
1623149410000|2021-06-08 10:50:10|3918.5|3918|3918.5|3917.5|3918.5|3918|3918.5|3917.5|0
1623149440000|2021-06-08 10:50:40|3919|3918|3919|3918|3919|3918.5|3918.5|3918|718
1623149450000|2021-06-08 10:50:50|3918.5||3918.5||3918.5||3918.5||0
1623149460000|2021-06-08 10:51:00|3919|3918.5|3920.5|3919.5|3920.5|3919.5|3919|3918|762
1623149480000|2021-06-08 10:51:20|3921||3921||3921||3920.5||0
1623149490000|2021-06-08 10:51:30|3920.5|3919|3919.5|3918|3920.5|3919|3919.5|3918|792
1623149520000|2021-06-08 10:52:00|3919||3919||3919||3919||64
1623149530000|2021-06-08 10:52:10|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|306
1623149550000|2021-06-08 10:52:30|3918|3917|3918|3916.5|3918|3917|3918|3916.5|355
1623149580000|2021-06-08 10:53:00|3918.5|3917|3918|3917|3918.5|3917.5|3918|3917|653
1623149590000|2021-06-08 10:53:10|3918.5|3917.5|3919.5|3918.5|3919.5|3918.5|3918.5|3917|641
1623149600000|2021-06-08 10:53:20|3920|3917.5|3919|3918|3920|3918|3918.5|3917.5|5038
1623149620000|2021-06-08 10:53:40|3918.5|3917.5|3918|3917|3918.5|3917.5|3918|3917|500
1623149630000|2021-06-08 10:53:50|3918.5|3916.5|3918.5|3917|3918.5|3917|3918.5|3916.5|0
1623149640000|2021-06-08 10:54:00|3918||3918||3918||3918||0
1623149650000|2021-06-08 10:54:10|3918.5|3916.5|3918|3916.5|3918.5|3916.5|3918|3916.5|0
1623149670000|2021-06-08 10:54:30|3917.5||3917.5||3917.5||3917.5||0
1623149710000|2021-06-08 10:55:10|3917|3916|3917|3916|3917|3916|3917|3916|0
1623149730000|2021-06-08 10:55:30|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|3917.5|3916|611
1623149740000|2021-06-08 10:55:40|3918|3917|3918|3917|3918|3917|3917.5|3917|377
1623149760000|2021-06-08 10:56:00|3917.5||3918.5||3918.5||3917.5||0
1623149770000|2021-06-08 10:56:10|||||||||74
1623149780000|2021-06-08 10:56:20|3918||3918||3918||3918||84
1623149790000|2021-06-08 10:56:30||3917.5||3917.5||3917.5||3917.5|0
1623149800000|2021-06-08 10:56:40|3918.5|3917|3919|3917.5|3919|3917.5|3918.5|3917|564
1623149810000|2021-06-08 10:56:50||3918||3918||3918||3918|0
1623149820000|2021-06-08 10:57:00|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|0
1623149920000|2021-06-08 10:58:40|3920|3919|3921|3920|3921|3920|3920|3919|41
1623149930000|2021-06-08 10:58:50|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|80
1623149940000|2021-06-08 10:59:00|3922||3922||3922||3922||0
1623149950000|2021-06-08 10:59:10|3922.5|3921|3921.5|3920.5|3922.5|3922|3921.5|3920.5|653
1623149970000|2021-06-08 10:59:30|3921||3921||3921||3921||11
1623149980000|2021-06-08 10:59:40|3920.5|3920|3921.5|3920.5|3921.5|3920.5|3920.5|3920|431
1623149990000|2021-06-08 10:59:50|3922|3921|3922|3921|3922|3921|3922|3921|0
1623150000000|2021-06-08 11:00:00|3921.5|3921.5|3924|3923.5|3924|3923.5|3921.5|3921.5|460
1623150010000|2021-06-08 11:00:10|3924.5||3924.5||3925.5||3924.5||105
1623150020000|2021-06-08 11:00:20|3924|3923|3924|3923|3924.5|3923.5|3924|3923|240
1623150040000|2021-06-08 11:00:40|3923.5|3922.5|3923|3922|3923.5|3922.5|3923|3921.5|162
1623150050000|2021-06-08 11:00:50|||||||||100
1623150070000|2021-06-08 11:01:10|3923.5|3922.5|3923|3922|3923.5|3922.5|3923|3921|885
1623150080000|2021-06-08 11:01:20|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|0
1623150090000|2021-06-08 11:01:30||3923||3923||3923||3923|1
1623150100000|2021-06-08 11:01:40|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|122
1623150120000|2021-06-08 11:02:00|3923.5|3923|3922.5|3921|3923.5|3923|3922.5|3921|306
1623150130000|2021-06-08 11:02:10||3922||3922||3922||3922|0
1623150140000|2021-06-08 11:02:20|3923|3922.5|3924|3923|3924.5|3923.5|3923|3922.5|2699
1623150150000|2021-06-08 11:02:30|3923.5||3924||3924||3923.5||45
1623150160000|2021-06-08 11:02:40|3923.5|3922.5|3922.5|3921.5|3923.5|3922.5|3922.5|3921.5|374
1623150180000|2021-06-08 11:03:00|3922|3921|3921|3920|3922|3921|3921|3920|1792
1623150190000|2021-06-08 11:03:10|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|495
1623150200000|2021-06-08 11:03:20|3921||3921||3921||3921||156
1623150240000|2021-06-08 11:04:00||3920.5||3920.5||3920.5||3920.5|1
1623150250000|2021-06-08 11:04:10|3921.5|3920|3921.5|3920.5|3921.5|3920.5|3921.5|3920|673
1623150260000|2021-06-08 11:04:20|3921|3920|3921|3920|3921|3920.5|3921|3920|783
1623150280000|2021-06-08 11:04:40|||||||||3
1623150290000|2021-06-08 11:04:50|||||||||25
1623150300000|2021-06-08 11:05:00|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|120
1623150310000|2021-06-08 11:05:10|3922|3921.5|3923|3922|3923|3922|3922|3921.5|973
1623150320000|2021-06-08 11:05:20|||||||||50
1623150340000|2021-06-08 11:05:40|3922.5||3923||3923||3922.5||0
1623150350000|2021-06-08 11:05:50|3922.5|3921.5|3923|3922|3923|3922|3922|3921|926
1623150360000|2021-06-08 11:06:00|3923.5|3922.5|3924.5|3923|3924.5|3923.5|3923.5|3922.5|237
1623150370000|2021-06-08 11:06:10||3923.5||3923.5||3924||3923|0
1623150380000|2021-06-08 11:06:20||3924||3923.5||3924||3923.5|14
1623150400000|2021-06-08 11:06:40|3925|3924|3926|3925|3926|3925|3925|3924|75
1623150410000|2021-06-08 11:06:50|3925.5||3926||3926||3925.5||60
1623150420000|2021-06-08 11:07:00|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3924|390
1623150430000|2021-06-08 11:07:10|3925.5||3925||3925.5||3925||0
1623150440000|2021-06-08 11:07:20|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|0
1623150450000|2021-06-08 11:07:30||3924||3924||3924||3924|0
1623150460000|2021-06-08 11:07:40|3924.5|3919.5|3919.5|3919|3924.5|3923|3918|3916.5|17799
1623150480000|2021-06-08 11:08:00|3920||3919.5||3920||3919.5||553
1623150530000|2021-06-08 11:08:50|||||||||26
1623150570000|2021-06-08 11:09:30|||||||||63
1623150580000|2021-06-08 11:09:40|3920|3919.5|3921|3920|3921.5|3920.5|3919.5|3919|18307
1623150590000|2021-06-08 11:09:50|3921.5|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|6811
1623150600000|2021-06-08 11:10:00|3921|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3919.5|2147
1623150610000|2021-06-08 11:10:10|3920|3919.5|3921.5|3920|3921.5|3920.5|3920|3919|1548
1623150620000|2021-06-08 11:10:20|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|760
1623150630000|2021-06-08 11:10:30|3922|3921|3922|3921|3922|3921|3921.5|3921|560
1623150640000|2021-06-08 11:10:40|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921|0
1623150650000|2021-06-08 11:10:50||3922||3922||3922||3922|74
1623150660000|2021-06-08 11:11:00|3923||3923.5||3923.5||3923||16
1623150670000|2021-06-08 11:11:10||3922.5||3922.5||3922.5||3922.5|0
1623150680000|2021-06-08 11:11:20||3923||3923||3923||3923|77
1623150690000|2021-06-08 11:11:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|193
1623150700000|2021-06-08 11:11:40|3923|3922.5|3923.5|3922|3923.5|3922.5|3923|3922|736
1623150710000|2021-06-08 11:11:50|3923|3921.5|3922|3921.5|3923|3921.5|3922|3921.5|2675
1623150720000|2021-06-08 11:12:00|3922.5||3922.5||3922.5||3922.5||61
1623150730000|2021-06-08 11:12:10|3922||3922||3922||3922||0
1623150740000|2021-06-08 11:12:20|3922.5||3922.5||3922.5||3922.5||91
1623150760000|2021-06-08 11:12:40|||||||||12
1623150770000|2021-06-08 11:12:50|3922|3921|3922|3921|3922.5|3921.5|3922|3921|943
1623150780000|2021-06-08 11:13:00|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|90
1623150790000|2021-06-08 11:13:10|3923|3922|3923.5|3922.5|3924|3923|3923|3922|778
1623150800000|2021-06-08 11:13:20|3924|3923|3924|3923|3924|3923|3923.5|3922.5|155
1623150810000|2021-06-08 11:13:30|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923.5|0
1623150820000|2021-06-08 11:13:40||3923.5||3923||3923.5||3923|1
1623150840000|2021-06-08 11:14:00||3923.5||3923||3923.5||3923|4
1623150860000|2021-06-08 11:14:20|3924||3924||3924||3924||19
1623150870000|2021-06-08 11:14:30||3922.5||3923.5||3923.5||3922.5|150
1623150890000|2021-06-08 11:14:50|3924.5|3924|3925|3924|3925.5|3924.5|3924.5|3924|663
1623150900000|2021-06-08 11:15:00|3925.5||3925.5||3925.5||3925.5||4
1623150910000|2021-06-08 11:15:10|3925||3925.5||3925.5||3925||0
1623150930000|2021-06-08 11:15:30|3926|3924.5|3926|3925|3926|3925|3926|3924.5|299
1623150960000|2021-06-08 11:16:00|3925.5||3925.5||3925.5||3925.5||0
1623150970000|2021-06-08 11:16:10|3925|3924.5|3924.5|3923.5|3925|3925|3924.5|3923.5|1398
1623151040000|2021-06-08 11:17:20|3925|3924|3926|3925|3926|3925|3925|3924|635
1623151050000|2021-06-08 11:17:30|3926.5||3926||3926.5||3926||0
1623151070000|2021-06-08 11:17:50|3926.5||3926||3926.5||3926||0
1623151080000|2021-06-08 11:18:00|3926.5||3926.5||3926.5||3926.5||0
1623151100000|2021-06-08 11:18:20|3927|3925.5|3927|3926|3927|3926|3927|3925.5|420
1623151120000|2021-06-08 11:18:40|3926.5||3926.5||3926.5||3926.5||0
1623151130000|2021-06-08 11:18:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|100
1623151160000|2021-06-08 11:19:20|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|546
1623151170000|2021-06-08 11:19:30|3927|3926|3927|3926|3927|3926|3927|3926|481
1623151180000|2021-06-08 11:19:40|3926.5|3925.5|3926.5|3926|3927|3926|3926|3925.5|1137
1623151190000|2021-06-08 11:19:50|3927||3927||3927||3926.5||0
1623151200000|2021-06-08 11:20:00||3926.5||3926.5||3926.5||3926|5
1623151210000|2021-06-08 11:20:10||3926||3926||3926.5||3926|464
1623151220000|2021-06-08 11:20:20|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|754
1623151240000|2021-06-08 11:20:40||3926||3926||3926||3926|0
1623151260000|2021-06-08 11:21:00|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|849
1623151270000|2021-06-08 11:21:10|3926|3924.5|3925.5|3924.5|3926|3924.5|3925.5|3924.5|73
1623151320000|2021-06-08 11:22:00|3926|3925|3926|3925.5|3926|3925.5|3926|3925|67
1623151350000|2021-06-08 11:22:30|||||||||2
1623151360000|2021-06-08 11:22:40|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|354
1623151370000|2021-06-08 11:22:50||3925||3925.5||3925.5||3925|581
1623151380000|2021-06-08 11:23:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|726
1623151390000|2021-06-08 11:23:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|226
1623151400000|2021-06-08 11:23:20||3926||3926.5||3926.5||3926|0
1623151420000|2021-06-08 11:23:40|3926.5|3926|3926|3925|3926.5|3926|3926|3925|861
1623151430000|2021-06-08 11:23:50|||||||||17
1623151440000|2021-06-08 11:24:00|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|0
1623151450000|2021-06-08 11:24:10|3926||3926||3926||3926||0
1623151460000|2021-06-08 11:24:20|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|1250
1623151480000|2021-06-08 11:24:40|3927.5|3926.5|3928|3927|3928|3927|3927.5|3926.5|409
1623151490000|2021-06-08 11:24:50|3928.5|3928|3929|3928|3929|3928|3928.5|3927.5|563
1623151500000|2021-06-08 11:25:00|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927|0
1623151530000|2021-06-08 11:25:30|3929||3929||3929||3929||0
1623151540000|2021-06-08 11:25:40|3929.5|3928|3929.5|3928.5|3930|3928.5|3929.5|3928|1
1623151590000|2021-06-08 11:26:30|3930|3929|3930|3929|3930|3929|3930|3929|223
1623151620000|2021-06-08 11:27:00|3929.5|3928.5|3929.5|3928.5|3930|3928.5|3929|3928.5|1069
1623151630000|2021-06-08 11:27:10||3929||3929||3929||3929|0
1623151640000|2021-06-08 11:27:20|||||||||79
1623151650000|2021-06-08 11:27:30|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|588
1623151660000|2021-06-08 11:27:40|3931|3929.5|3930.5|3929.5|3931.5|3930.5|3930.5|3929.5|1000
1623151670000|2021-06-08 11:27:50|3931||3931||3931||3931||0
1623151680000|2021-06-08 11:28:00||3930||3930||3930||3930|0
1623151690000|2021-06-08 11:28:10|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930|362
1623151700000|2021-06-08 11:28:20|3930.5|3930|3931|3930|3931|3930|3930.5|3930|255
1623151710000|2021-06-08 11:28:30|3930.5|3929.5|3929.5|3928|3931|3930|3929.5|3928|4534
1623151720000|2021-06-08 11:28:40|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|280
1623151730000|2021-06-08 11:28:50|3929|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|259
1623151740000|2021-06-08 11:29:00|3929|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|468
1623151750000|2021-06-08 11:29:10||3928||3928.5||3928.5||3928|112
1623151760000|2021-06-08 11:29:20|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1871
1623151770000|2021-06-08 11:29:30|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|93
1623151780000|2021-06-08 11:29:40|3930|3929|3930|3929|3930|3929|3930|3929|162
1623151790000|2021-06-08 11:29:50|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|76
1623151800000|2021-06-08 11:30:00|3930||3930||3930||3930||0
1623151810000|2021-06-08 11:30:10|3930.5|3929|3930|3929.5|3930.5|3929.5|3930|3929|524
1623151820000|2021-06-08 11:30:20|3929.5|3929|3929|3928|3929.5|3929|3929|3928|1646
1623151830000|2021-06-08 11:30:30|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929.5|3928.5|235
1623151840000|2021-06-08 11:30:40|3929||3929.5||3929.5||3929||0
1623151860000|2021-06-08 11:31:00|3930|3929|3930|3929.5|3930|3929.5|3930|3929|488
1623151870000|2021-06-08 11:31:10||3929||3929||3929||3929|0
1623151890000|2021-06-08 11:31:30|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|130
1623151900000|2021-06-08 11:31:40|3929|3928|3929.5|3928|3929.5|3928|3929|3928|0
1623151920000|2021-06-08 11:32:00|3930|3929|3930|3928.5|3930|3929|3930|3928.5|444
1623151930000|2021-06-08 11:32:10|3929.5|3929|3930|3929|3930|3929|3929.5|3929|0
1623151940000|2021-06-08 11:32:20|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|670
1623151950000|2021-06-08 11:32:30|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|1074
1623151960000|2021-06-08 11:32:40|||||||||2
1623151970000|2021-06-08 11:32:50|||||||||36
1623152020000|2021-06-08 11:33:40|3932.5|3932|3932|3931.5|3933|3932.5|3932|3931.5|1312
1623152040000|2021-06-08 11:34:00|3931.5|3931|3931|3929.5|3931.5|3931.5|3930.5|3929.5|2137
1623152050000|2021-06-08 11:34:10|3930.5||3931||3931||3930.5||0
1623152060000|2021-06-08 11:34:20|3931.5|3930|3931.5|3930.5|3931.5|3930.5|3931.5|3930|0
1623152080000|2021-06-08 11:34:40|3931|3930|3929.5|3929|3931|3930|3929.5|3929|611
1623152090000|2021-06-08 11:34:50|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|0
1623152100000|2021-06-08 11:35:00|3931|3930|3931|3930|3931.5|3930|3931|3930|0
1623152130000|2021-06-08 11:35:30|3931.5||3931||3931.5||3931||14
1623152150000|2021-06-08 11:35:50|3931.5||3931.5||3931.5||3931.5||0
1623152160000|2021-06-08 11:36:00|3931||3931.5||3931.5||3931||0
1623152170000|2021-06-08 11:36:10|3932|3930.5|3932|3931.5|3932|3931.5|3932|3930.5|243
1623152180000|2021-06-08 11:36:20||3931||3931||3931||3931|320
1623152210000|2021-06-08 11:36:50|3931.5||3932||3932||3931.5||0
1623152230000|2021-06-08 11:37:10|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|150
1623152300000|2021-06-08 11:38:20||3931.5||3931.5||3931.5||3931.5|0
1623152310000|2021-06-08 11:38:30|||||||||165
1623152360000|2021-06-08 11:39:20|3932.5|3932|3933|3932|3933|3932|3932.5|3932|3785
1623152370000|2021-06-08 11:39:30|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|485
1623152380000|2021-06-08 11:39:40|3933|3933|3934|3932.5|3934|3933|3933|3932|945
1623152390000|2021-06-08 11:39:50||3933||3933||3933||3933|0
1623152400000|2021-06-08 11:40:00|3933.5|3933.5|3934|3933.5|3934|3933.5|3933.5|3933.5|109
1623152410000|2021-06-08 11:40:10||3933||3933||3933||3933|0
1623152430000|2021-06-08 11:40:30|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|54
1623152440000|2021-06-08 11:40:40|3934|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3933|1826
1623152450000|2021-06-08 11:40:50|||||||||20
1623152460000|2021-06-08 11:41:00|3935||3935||3935||3935||0
1623152470000|2021-06-08 11:41:10|3934.5||3935||3935||3934.5||0
1623152480000|2021-06-08 11:41:20|3935.5|3934|3935|3934.5|3935.5|3934.5|3935|3934|53
1623152490000|2021-06-08 11:41:30|3935.5||3935.5||3935.5||3935.5||0
1623152500000|2021-06-08 11:41:40|||||||||20
1623152510000|2021-06-08 11:41:50|3936|3935|3935.5|3935|3936|3935|3935.5|3935|0
1623152520000|2021-06-08 11:42:00|3936|3934.5|3934|3933.5|3936.5|3934.5|3934|3933.5|1006
1623152530000|2021-06-08 11:42:10|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|81
1623152540000|2021-06-08 11:42:20|3934|3933|3934|3933|3934.5|3934|3934|3933|522
1623152550000|2021-06-08 11:42:30|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|0
1623152560000|2021-06-08 11:42:40||3933||3932.5||3933||3932.5|0
1623152570000|2021-06-08 11:42:50||3933||3933||3933||3933|0
1623152580000|2021-06-08 11:43:00|3934||3934.5||3934.5||3934||187
1623152590000|2021-06-08 11:43:10|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|0
1623152630000|2021-06-08 11:43:50|||||||||15
1623152640000|2021-06-08 11:44:00|3934|3933|3933.5|3933|3934|3933.5|3933.5|3933|1379
1623152650000|2021-06-08 11:44:10|3934||3934||3934||3934||0
1623152660000|2021-06-08 11:44:20|||||||||3
1623152670000|2021-06-08 11:44:30||3933.5||3933||3933.5||3933|720
1623152680000|2021-06-08 11:44:40|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|0
1623152700000|2021-06-08 11:45:00|3934|3934|3934|3933.5|3935|3934.5|3934|3933.5|1027
1623152710000|2021-06-08 11:45:10|3934.5|3934|3934.5|3933.5|3935.5|3934.5|3934|3933.5|675
1623152720000|2021-06-08 11:45:20|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|230
1623152760000|2021-06-08 11:46:00|3934|3933|3933|3932|3934|3933|3932.5|3931.5|1222
1623152770000|2021-06-08 11:46:10|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|400
1623152780000|2021-06-08 11:46:20|||||||||350
1623152790000|2021-06-08 11:46:30|3934.5||3934.5||3934.5||3934.5||340
1623152810000|2021-06-08 11:46:50|3934||3934||3934||3934||0
1623152820000|2021-06-08 11:47:00|3933.5|3932.5|3933.5|3932.5|3934|3932.5|3933.5|3932.5|457
1623152830000|2021-06-08 11:47:10|3933||3933||3933||3933||0
1623152880000|2021-06-08 11:48:00||3932||3932||3932||3932|339
1623152890000|2021-06-08 11:48:10|3933.5||3933.5||3933.5||3933.5||0
1623152920000|2021-06-08 11:48:40||3932.5||3932.5||3932.5||3932.5|0
1623152940000|2021-06-08 11:49:00||3933||3933||3933||3933|0
1623152950000|2021-06-08 11:49:10|3933|3932.5|3933|3932|3933|3932.5|3933|3932|200
1623152990000|2021-06-08 11:49:50||3932.5||3932.5||3932.5||3932.5|0
1623153000000|2021-06-08 11:50:00|3933.5|3933|3934|3933|3934|3933|3933.5|3933|717
1623153010000|2021-06-08 11:50:10|3933.5|3932.5|3933.5|3932|3933.5|3932.5|3933|3932|0
1623153040000|2021-06-08 11:50:40|3933|3931.5|3932.5|3931.5|3933|3931.5|3932.5|3931.5|0
1623153060000|2021-06-08 11:51:00|3932||3932||3932||3932||0
1623153070000|2021-06-08 11:51:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3930.5|1843
1623153080000|2021-06-08 11:51:20|3932||3932||3932||3932||81
1623153090000|2021-06-08 11:51:30|3931.5||3931.5||3931.5||3931.5||0
1623153140000|2021-06-08 11:52:20|3932|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|449
1623153160000|2021-06-08 11:52:40|||||||||1
1623153200000|2021-06-08 11:53:20|3932|3931.5|3933|3932|3933|3932|3932|3931.5|354
1623153240000|2021-06-08 11:54:00|3933.5|3933|3934.5|3933|3934.5|3933|3933.5|3932.5|436
1623153290000|2021-06-08 11:54:50||3933.5||3933.5||3933.5||3933.5|0
1623153320000|2021-06-08 11:55:20|||||||||3
1623153330000|2021-06-08 11:55:30||3934||3934||3934||3934|0
1623153340000|2021-06-08 11:55:40|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|136
1623153380000|2021-06-08 11:56:20|3935.5|3935|3936.5|3935.5|3937|3935.5|3935.5|3935|350
1623153390000|2021-06-08 11:56:30|3936|3935|3936.5|3935|3936.5|3935|3936|3935|80
1623153400000|2021-06-08 11:56:40|3937|3935.5|3936.5|3935.5|3937|3935.5|3936.5|3935.5|130
1623153410000|2021-06-08 11:56:50|3937|3936|3936.5|3935.5|3937|3936.5|3936.5|3935.5|950
1623153430000|2021-06-08 11:57:10|3937|3936|3937|3936|3937.5|3936.5|3937|3936|1122
1623153440000|2021-06-08 11:57:20|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|0
1623153460000|2021-06-08 11:57:40||3937||3936.5||3937||3936.5|265
1623153470000|2021-06-08 11:57:50||3937||3936.5||3937||3936.5|598
1623153480000|2021-06-08 11:58:00|3937|3936|3937|3936.5|3937|3936.5|3936.5|3936|1046
1623153490000|2021-06-08 11:58:10|3936.5|3936|3936.5|3935|3936.5|3936|3936|3935|886
1623153500000|2021-06-08 11:58:20|||||||||2
1623153510000|2021-06-08 11:58:30|3935.5||3936.5||3936.5||3935.5||0
1623153520000|2021-06-08 11:58:40||3935.5||3935.5||3935.5||3935.5|32
1623153530000|2021-06-08 11:58:50|3937|3936|3938|3937|3938|3937|3937|3936|282
1623153550000|2021-06-08 11:59:10|3937.5|3936.5|3938|3936.5|3938|3937.5|3936.5|3936|1409
1623153560000|2021-06-08 11:59:20|3937.5|3937|3938|3936.5|3938|3937.5|3937.5|3936.5|318
1623153600000|2021-06-08 12:00:00|3938.5|3937|3938|3937.5|3939|3938|3938|3937|518
1623153620000|2021-06-08 12:00:20|3938.5|3938|3939|3938|3939.5|3938.5|3938.5|3938|631
1623153630000|2021-06-08 12:00:30|3939.5|3938.5|3939.5|3938.5|3939.5|3939|3939.5|3938.5|100
1623153640000|2021-06-08 12:00:40|3939|3938|3938.5|3937|3939|3938|3937.5|3937|1920
1623153660000|2021-06-08 12:01:00|3939||3938.5||3939||3938||0
1623153670000|2021-06-08 12:01:10|3939|3937.5|3939|3938|3939|3938|3939|3937.5|0
1623153700000|2021-06-08 12:01:40|3938.5||3938.5||3938.5||3938.5||0
1623153710000|2021-06-08 12:01:50|3939||3939||3939||3939||10
1623153720000|2021-06-08 12:02:00|3938.5||3938.5||3938.5||3938.5||0
1623153730000|2021-06-08 12:02:10|3939||3938.5||3939||3938.5||0
1623153740000|2021-06-08 12:02:20|3939|3938.5|3939|3938|3939.5|3938.5|3938.5|3938|491
1623153750000|2021-06-08 12:02:30|3938|3937.5|3938|3937.5|3938.5|3937.5|3938|3937|1420
1623153760000|2021-06-08 12:02:40||3937||3937||3937||3937|241
1623153780000|2021-06-08 12:03:00|3938.5|3937.5|3940|3939|3940|3939|3938.5|3937.5|1482
1623153790000|2021-06-08 12:03:10|3939.5|3938.5|3939.5|3938.5|3940|3938.5|3939.5|3938.5|241
1623153810000|2021-06-08 12:03:30|3940||3940||3940||3940||0
1623153820000|2021-06-08 12:03:40|3939.5||3939.5||3939.5||3939.5||0
1623153830000|2021-06-08 12:03:50|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|885
1623153840000|2021-06-08 12:04:00|3938|3937|3938|3937|3938.5|3937|3938|3937|316
1623153850000|2021-06-08 12:04:10|3937.5|3936.5|3938|3937|3938|3937|3937|3936|967
1623153860000|2021-06-08 12:04:20||3936.5||3937||3937||3936.5|0
1623153870000|2021-06-08 12:04:30||3936.5||3937||3937||3936.5|0
1623153890000|2021-06-08 12:04:50||3936.5||3937||3937||3936.5|0
1623153900000|2021-06-08 12:05:00||3936.5||3936.5||3937||3936.5|0
1623153910000|2021-06-08 12:05:10|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|10
1623153920000|2021-06-08 12:05:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|135
1623153930000|2021-06-08 12:05:30||3937||3937||3937||3937|0
1623153940000|2021-06-08 12:05:40|3937.5|3936.5|3937.5|3936|3937.5|3936.5|3937|3936|0
1623153970000|2021-06-08 12:06:10|3937|3935.5|3936|3935.5|3937|3935.5|3936|3935.5|183
1623153980000|2021-06-08 12:06:20|3935.5|3935|3935|3934|3935.5|3935|3935|3934|645
1623153990000|2021-06-08 12:06:30|3934.5|3934.5|3936|3935|3936|3935|3934.5|3934.5|183
1623154010000|2021-06-08 12:06:50|3936.5||3936.5||3936.5||3936.5||0
1623154030000|2021-06-08 12:07:10||3935.5||3935.5||3935.5||3935.5|0
1623154050000|2021-06-08 12:07:30|3936|3935|3934.5|3934|3936|3935.5|3934.5|3934|1256
1623154060000|2021-06-08 12:07:40|3935||3935||3935||3935||89
1623154070000|2021-06-08 12:07:50|3934.5|3933.5|3933|3931.5|3934.5|3933.5|3932.5|3931.5|1622
1623154110000|2021-06-08 12:08:30|3933.5|3932|3933.5|3932.5|3933.5|3932.5|3933.5|3932|238
1623154130000|2021-06-08 12:08:50|3934|3933.5|3934.5|3933.5|3935|3934|3934|3932.5|926
1623154140000|2021-06-08 12:09:00||3934||3934||3934||3934|107
1623154150000|2021-06-08 12:09:10|3935||3935||3935||3935||13
1623154160000|2021-06-08 12:09:20|3934.5||3934.5||3935||3934.5||0
1623154170000|2021-06-08 12:09:30|3935||3934.5||3935||3934.5||0
1623154200000|2021-06-08 12:10:00|3935|3934.5|3935|3934.5|3935|3934.5|3934.5|3934.5|150
1623154220000|2021-06-08 12:10:20|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|326
1623154230000|2021-06-08 12:10:30|3934.5|3934|3934|3933|3934.5|3934|3933.5|3932.5|361
1623154240000|2021-06-08 12:10:40|3933.5|3932.5|3933.5|3932.5|3934|3932.5|3933.5|3932.5|1369
1623154260000|2021-06-08 12:11:00|3933||3933.5||3933.5||3933||31
1623154270000|2021-06-08 12:11:10|3934|3933|3934|3933|3934|3933|3934|3933|0
1623154280000|2021-06-08 12:11:20|3933.5|3932.5|3934|3932.5|3934|3933|3933.5|3932.5|225
1623154290000|2021-06-08 12:11:30|||||||||140
1623154300000|2021-06-08 12:11:40||3933||3933.5||3933.5||3933|510
1623154310000|2021-06-08 12:11:50|3934.5||3934.5||3934.5||3934.5||0
1623154350000|2021-06-08 12:12:30|3934|3933|3934|3933|3934|3933.5|3933.5|3933|757
1623154380000|2021-06-08 12:13:00|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|0
1623154400000|2021-06-08 12:13:20|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|457
1623154420000|2021-06-08 12:13:40|3933.5|3933|3933.5|3933|3933.5|3933|3933|3933|424
1623154440000|2021-06-08 12:14:00|3934||3934||3934||3934||134
1623154480000|2021-06-08 12:14:40|3933.5|3932.5|3933.5|3933|3933.5|3933|3933|3932|522
1623154490000|2021-06-08 12:14:50|3934||3934||3934||3934||0
1623154510000|2021-06-08 12:15:10|||||||||133
1623154520000|2021-06-08 12:15:20||3933.5||3933||3933.5||3933|0
1623154530000|2021-06-08 12:15:30|3933.5||3933.5||3933.5||3933.5||0
1623154540000|2021-06-08 12:15:40|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3931.5|0
1623154560000|2021-06-08 12:16:00|3932|3931.5|3931.5|3930.5|3932|3931.5|3931.5|3930.5|218
1623154570000|2021-06-08 12:16:10|3931|3930|3931|3930|3931|3930|3931|3930|0
1623154580000|2021-06-08 12:16:20|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929|85
1623154600000|2021-06-08 12:16:40|3930|3929|3930|3929|3930|3929|3930|3929|455
1623154630000|2021-06-08 12:17:10|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|99
1623154660000|2021-06-08 12:17:40|3929.5|3929|3931|3930|3931|3930|3929.5|3929|1283
1623154670000|2021-06-08 12:17:50|||||||||80
1623154680000|2021-06-08 12:18:00|3930.5|3929.5|3930.5|3929.5|3931|3929.5|3930|3929.5|481
1623154690000|2021-06-08 12:18:10|3930|3929|3930|3929|3930|3929|3930|3929|0
1623154700000|2021-06-08 12:18:20|||||||||103
1623154730000|2021-06-08 12:18:50|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|76
1623154740000|2021-06-08 12:19:00|||||||||50
1623154750000|2021-06-08 12:19:10||3930||3930||3930||3930|0
1623154760000|2021-06-08 12:19:20|||||||||60
1623154780000|2021-06-08 12:19:40|3931||3931||3931||3931||217
1623154790000|2021-06-08 12:19:50|3931.5|3930.5|3932|3931|3932.5|3931.5|3931.5|3930.5|274
1623154800000|2021-06-08 12:20:00|3931.5|3930.5|3932|3931|3932|3931|3931|3930.5|255
1623154810000|2021-06-08 12:20:10|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1623154820000|2021-06-08 12:20:20|3932.5||3932.5||3932.5||3932.5||0
1623154840000|2021-06-08 12:20:40|3933|3932|3933.5|3932.5|3934.5|3933.5|3933|3932|585
1623154850000|2021-06-08 12:20:50|3933|3932|3932|3931|3933|3932|3931.5|3931|901
1623154860000|2021-06-08 12:21:00|3931.5|3930.5|3932|3930.5|3932|3931|3931.5|3930.5|376
1623154870000|2021-06-08 12:21:10|3931.5|3930|3931|3930|3931.5|3930|3931|3930|0
1623154880000|2021-06-08 12:21:20|3931.5|3930.5|3932|3930.5|3932|3930.5|3931.5|3930.5|677
1623154900000|2021-06-08 12:21:40||3931||3931||3931||3931|80
1623154920000|2021-06-08 12:22:00|3931.5|3930.5|3931|3930|3931.5|3930.5|3930.5|3930|716
1623154930000|2021-06-08 12:22:10|3931.5|3931|3932|3931|3932|3931.5|3931.5|3931|468
1623154940000|2021-06-08 12:22:20|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1623154970000|2021-06-08 12:22:50|||||||||3
1623154980000|2021-06-08 12:23:00|3932||3932||3932||3932||0
1623154990000|2021-06-08 12:23:10|3932.5||3932.5||3932.5||3932.5||0
1623155010000|2021-06-08 12:23:30|3933|3932|3932.5|3932|3933|3932|3932.5|3932|780
1623155020000|2021-06-08 12:23:40|3933|3932.5|3934|3933|3934|3933|3932.5|3932|3495
1623155040000|2021-06-08 12:24:00|3934.5||3934.5||3934.5||3934.5||0
1623155050000|2021-06-08 12:24:10||3933.5||3933.5||3933.5||3933.5|250
1623155060000|2021-06-08 12:24:20|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3933.5|791
1623155070000|2021-06-08 12:24:30|3934|3933.5|3933.5|3932.5|3934|3933.5|3933.5|3932.5|907
1623155110000|2021-06-08 12:25:10|3934|3933|3934.5|3933.5|3935|3934|3934|3933|461
1623155120000|2021-06-08 12:25:20|3934|3933|3934|3933|3934|3933|3934|3933|220
1623155130000|2021-06-08 12:25:30|3934.5|3933.5|3934|3933|3934.5|3934|3934|3933|311
1623155140000|2021-06-08 12:25:40|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932.5|0
1623155150000|2021-06-08 12:25:50|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932|2
1623155170000|2021-06-08 12:26:10|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|459
1623155180000|2021-06-08 12:26:20|3932|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|481
1623155190000|2021-06-08 12:26:30|3932|3931|3932|3931.5|3932|3931.5|3932|3931|79
1623155220000|2021-06-08 12:27:00|3931.5|3931|3931|3930|3931.5|3931|3930.5|3930|532
1623155240000|2021-06-08 12:27:20|3931.5|3930.5|3932|3931.5|3932|3931.5|3931.5|3930.5|398
1623155260000|2021-06-08 12:27:40|3932.5|3931|3931.5|3930.5|3932.5|3931.5|3931.5|3930.5|277
1623155290000|2021-06-08 12:28:10|3932|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|815
1623155300000|2021-06-08 12:28:20|3932|3931|3932|3931|3932|3931.5|3932|3931|53
1623155310000|2021-06-08 12:28:30|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1623155330000|2021-06-08 12:28:50|||||||||180
1623155340000|2021-06-08 12:29:00|3932||3932||3932||3932||0
1623155350000|2021-06-08 12:29:10|||||||||2
1623155380000|2021-06-08 12:29:40||3931||3931.5||3931.5||3931|0
1623155390000|2021-06-08 12:29:50|3932.5||3932.5||3932.5||3932.5||223
1623155400000|2021-06-08 12:30:00|3933|3932|3932.5|3932|3933|3932|3932.5|3932|300
1623155410000|2021-06-08 12:30:10|3933|3932.5|3933|3932.5|3934|3933|3933|3932.5|572
1623155420000|2021-06-08 12:30:20|3932.5|3932|3933|3932|3933|3932.5|3932.5|3932|302
1623155430000|2021-06-08 12:30:30|3932.5|3931.5|3932|3930.5|3932.5|3931.5|3931.5|3930.5|1242
1623155440000|2021-06-08 12:30:40|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3930.5|122
1623155450000|2021-06-08 12:30:50|3931|3930.5|3930.5|3929.5|3931|3930.5|3930.5|3929.5|287
1623155460000|2021-06-08 12:31:00|||||||||110
1623155470000|2021-06-08 12:31:10|3930|3929|3930|3929.5|3930|3929.5|3929.5|3929|833
1623155490000|2021-06-08 12:31:30|3930.5|3929|3930|3929|3930.5|3929|3930|3929|824
1623155510000|2021-06-08 12:31:50||3929.5||3929.5||3929.5||3929.5|280
1623155520000|2021-06-08 12:32:00|3930.5||3930.5||3930.5||3930||545
1623155530000|2021-06-08 12:32:10|3930|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|1
1623155540000|2021-06-08 12:32:20||3930||3930||3930||3930|0
1623155550000|2021-06-08 12:32:30|3931|3930.5|3931|3930|3931|3930.5|3931|3930|374
1623155560000|2021-06-08 12:32:40|3930.5|3929.5|3930|3928.5|3930.5|3930|3929.5|3928.5|715
1623155570000|2021-06-08 12:32:50|||||||||80
1623155580000|2021-06-08 12:33:00||3929||3929||3929||3929|0
1623155590000|2021-06-08 12:33:10|3929.5|3929.5|3930|3929|3931|3930|3929.5|3929|2876
1623155610000|2021-06-08 12:33:30|||||||||30
1623155640000|2021-06-08 12:34:00|3929.5||3929.5||3929.5||3929.5||0
1623155650000|2021-06-08 12:34:10|3930|3928.5|3929|3928.5|3930|3928.5|3929|3928.5|78
1623155660000|2021-06-08 12:34:20|||||||||80
1623155670000|2021-06-08 12:34:30||3928||3928||3928||3928|262
1623155680000|2021-06-08 12:34:40|||||||||204
1623155700000|2021-06-08 12:35:00|||||||||100
1623155710000|2021-06-08 12:35:10|3928.5|3927.5|3928|3926.5|3928.5|3927.5|3927.5|3926.5|80
1623155720000|2021-06-08 12:35:20||3927||3927||3927||3927|0
1623155730000|2021-06-08 12:35:30|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|1080
1623155740000|2021-06-08 12:35:40|3928.5|3928|3930|3929|3930|3929|3928.5|3928|734
1623155760000|2021-06-08 12:36:00|3929.5|3928.5|3929.5|3928|3929.5|3928.5|3929|3928|372
1623155770000|2021-06-08 12:36:10|3929||3929.5||3929.5||3929||30
1623155780000|2021-06-08 12:36:20|3929||3929||3929||3928.5||0
1623155790000|2021-06-08 12:36:30|||||||||12
1623155850000|2021-06-08 12:37:30|3928.5|3927.5|3929|3928|3929|3928|3928|3927.5|515
1623155870000|2021-06-08 12:37:50|||||||||8
1623155880000|2021-06-08 12:38:00|3928.5||3928.5||3928.5||3928.5||0
1623155890000|2021-06-08 12:38:10|3929|3928.5|3931|3929.5|3931|3929.5|3929|3928.5|752
1623155900000|2021-06-08 12:38:20|3930.5|3929|3929.5|3928.5|3930.5|3929.5|3929.5|3928.5|602
1623155910000|2021-06-08 12:38:30|3929||3929.5||3929.5||3929||0
1623155920000|2021-06-08 12:38:40|3929|3929|3930.5|3929.5|3930.5|3929.5|3929|3929|1570
1623155930000|2021-06-08 12:38:50|3930|3929|3930|3929|3930|3929|3930|3929|150
1623155940000|2021-06-08 12:39:00|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930.5|3929.5|1226
1623155980000|2021-06-08 12:39:40|3930||3930.5||3930.5||3930||0
1623156000000|2021-06-08 12:40:00|3931|3930|3931.5|3930.5|3932|3930.5|3931|3930|116
1623156020000|2021-06-08 12:40:20|3931|3930|3929.5|3929|3931|3930|3929.5|3929|648
1623156030000|2021-06-08 12:40:30|3930||3930||3930.5||3930||0
1623156050000|2021-06-08 12:40:50|3930.5|3929.5|3931.5|3930.5|3932|3930.5|3930.5|3929.5|917
1623156060000|2021-06-08 12:41:00|||||||||185
1623156090000|2021-06-08 12:41:30|3932|3931|3932|3931|3932|3931|3932|3931|0
1623156100000|2021-06-08 12:41:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1623156110000|2021-06-08 12:41:50|3933|3932|3933|3932|3933|3932|3933|3932|208
1623156120000|2021-06-08 12:42:00|3932.5|3931.5|3932|3931|3932.5|3931.5|3932|3931|153
1623156130000|2021-06-08 12:42:10|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|463
1623156140000|2021-06-08 12:42:20|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1623156170000|2021-06-08 12:42:50|3931|3930|3930.5|3929.5|3931|3930|3930.5|3929.5|125
1623156200000|2021-06-08 12:43:20|3931|3930|3931|3930|3931|3930.5|3931|3930|366
1623156210000|2021-06-08 12:43:30|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|0
1623156220000|2021-06-08 12:43:40|3930.5||3930.5||3930.5||3930.5||0
1623156240000|2021-06-08 12:44:00|||||||||16
1623156250000|2021-06-08 12:44:10||3930||3930||3930||3930|0
1623156260000|2021-06-08 12:44:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|135
1623156270000|2021-06-08 12:44:30|3929.5|3929|3931|3930.5|3931|3930.5|3929.5|3928.5|4870
1623156280000|2021-06-08 12:44:40|3931.5|3931|3931.5|3930.5|3931.5|3931|3930.5|3929.5|1168
1623156290000|2021-06-08 12:44:50|3931|3930|3931|3929.5|3931|3930|3930.5|3929.5|292
1623156300000|2021-06-08 12:45:00|3931.5|3930|3931.5|3930|3931.5|3930|3931.5|3930|0
1623156310000|2021-06-08 12:45:10|3931|3930.5|3930.5|3929|3931|3930.5|3930.5|3929|329
1623156320000|2021-06-08 12:45:20|3930||3930||3930||3930||0
1623156330000|2021-06-08 12:45:30|3929.5|3928.5|3929.5|3928.5|3930|3929|3929.5|3928.5|98
1623156340000|2021-06-08 12:45:40|3929|3928|3927.5|3926.5|3929|3928|3927.5|3926.5|625
1623156390000|2021-06-08 12:46:30|3928|3927|3928|3927|3928|3927|3927.5|3927|77
1623156410000|2021-06-08 12:46:50|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|131
1623156420000|2021-06-08 12:47:00|3928|3928|3928.5|3928|3928.5|3928|3928|3928|411
1623156430000|2021-06-08 12:47:10|3928|3927.5|3928|3927|3928.5|3927.5|3928|3927|734
1623156440000|2021-06-08 12:47:20|3927.5|3926.5|3927|3925.5|3927.5|3926.5|3927|3925.5|592
1623156450000|2021-06-08 12:47:30||3926||3926||3926||3926|0
1623156470000|2021-06-08 12:47:50|||||||||12
1623156480000|2021-06-08 12:48:00|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926.5|3925.5|194
1623156490000|2021-06-08 12:48:10|3927|3926|3927.5|3926.5|3927.5|3926.5|3927|3926|1630
1623156500000|2021-06-08 12:48:20|3928|3927|3928|3927.5|3928|3927.5|3927.5|3927|0
1623156510000|2021-06-08 12:48:30|3928.5|3928|3928|3927.5|3929|3928|3928|3927.5|605
1623156530000|2021-06-08 12:48:50|||||||||8
1623156550000|2021-06-08 12:49:10|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|498
1623156560000|2021-06-08 12:49:20||3927||3927||3927||3926.5|0
1623156570000|2021-06-08 12:49:30|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|523
1623156610000|2021-06-08 12:50:10|3928.5||3928.5||3928.5||3928.5||234
1623156620000|2021-06-08 12:50:20||3928||3928||3928||3928|0
1623156630000|2021-06-08 12:50:30|3929.5|3928.5|3927.5|3927|3929.5|3928.5|3927.5|3927|1951
1623156640000|2021-06-08 12:50:40|3928||3928||3928||3928||0
1623156650000|2021-06-08 12:50:50|||||||||160
1623156660000|2021-06-08 12:51:00|||||||||15
1623156690000|2021-06-08 12:51:30|||||||||10
1623156710000|2021-06-08 12:51:50|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927|1013
1623156740000|2021-06-08 12:52:20|3928.5||3928||3928.5||3928||953
1623156750000|2021-06-08 12:52:30|3928.5||3928||3928.5||3928||260
1623156760000|2021-06-08 12:52:40|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|150
1623156770000|2021-06-08 12:52:50|3929||3929||3929||3929||109
1623156780000|2021-06-08 12:53:00|3929.5|3928.5|3930|3928.5|3930|3928.5|3929.5|3928.5|725
1623156790000|2021-06-08 12:53:10|3929.5||3929.5||3929.5||3929.5||0
1623156800000|2021-06-08 12:53:20||3929||3929||3929||3929|25
1623156810000|2021-06-08 12:53:30|3929|3928.5|3929|3927.5|3929|3928.5|3928.5|3927.5|1027
1623156820000|2021-06-08 12:53:40|3928.5||3928||3928.5||3928||0
1623156830000|2021-06-08 12:53:50||3927||3926.5||3927||3926.5|374
1623156840000|2021-06-08 12:54:00||3927||3927||3927||3927|40
1623156870000|2021-06-08 12:54:30|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|1092
1623156890000|2021-06-08 12:54:50|3929.5|3928.5|3929.5|3928.5|3930|3928.5|3929.5|3928.5|900
1623156900000|2021-06-08 12:55:00|3929|3929|3929.5|3929|3929.5|3929|3929|3928.5|574
1623156910000|2021-06-08 12:55:10|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3927.5|1609
1623156920000|2021-06-08 12:55:20|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3927.5|0
1623156930000|2021-06-08 12:55:30|3929||3929||3929||3929||0
1623156950000|2021-06-08 12:55:50|3929.5|3929|3929.5|3928.5|3929.5|3929|3929.5|3928.5|369
1623156960000|2021-06-08 12:56:00|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|326
1623156980000|2021-06-08 12:56:20|3930.5|3930|3930.5|3929.5|3930.5|3930|3930.5|3929.5|30
1623156990000|2021-06-08 12:56:30|3930|3930|3930.5|3930|3930.5|3930|3930|3929.5|217
1623157000000|2021-06-08 12:56:40|||||||||50
1623157020000|2021-06-08 12:57:00|3930|3929.5|3929.5|3928.5|3930.5|3930|3929|3928.5|1141
1623157030000|2021-06-08 12:57:10|3929|3929|3929.5|3929|3929.5|3929|3929|3928.5|844
1623157040000|2021-06-08 12:57:20||3928.5||3928.5||3928.5||3928.5|0
1623157050000|2021-06-08 12:57:30|3929|3928|3928|3927|3929|3928|3928|3927|1557
1623157060000|2021-06-08 12:57:40|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|80
1623157070000|2021-06-08 12:57:50|3927.5|3927|3926.5|3925.5|3927.5|3927|3926.5|3925.5|778
1623157080000|2021-06-08 12:58:00|3926|3925|3924.5|3924|3926|3925|3924.5|3924|1160
1623157090000|2021-06-08 12:58:10|3924|3923.5|3924|3923|3924|3923.5|3924|3923|8
1623157100000|2021-06-08 12:58:20|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924.5|3923.5|465
1623157120000|2021-06-08 12:58:40|3924||3924||3924||3924||20
1623157130000|2021-06-08 12:58:50|3924.5|3924|3925.5|3924.5|3925.5|3924.5|3924|3924|506
1623157140000|2021-06-08 12:59:00|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|169
1623157150000|2021-06-08 12:59:10|3927|3926|3927|3926|3927.5|3927|3926.5|3925.5|1352
1623157160000|2021-06-08 12:59:20|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|83
1623157170000|2021-06-08 12:59:30|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|206
1623157180000|2021-06-08 12:59:40|3926|3925|3926|3925|3926|3925|3926|3925|27
1623157190000|2021-06-08 12:59:50|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|279
1623157200000|2021-06-08 13:00:00|3926.5|3925.5|3928|3927|3928|3927|3926|3925.5|951
1623157210000|2021-06-08 13:00:10|3927.5|3927.5|3928|3927.5|3928.5|3927.5|3927.5|3927.5|1127
1623157220000|2021-06-08 13:00:20|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|243
1623157230000|2021-06-08 13:00:30|3927.5||3928||3928||3927.5||405
1623157240000|2021-06-08 13:00:40|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927|4063
1623157250000|2021-06-08 13:00:50|3927.5|3927|3927.5|3926.5|3927.5|3927.5|3927.5|3926.5|109
1623157260000|2021-06-08 13:01:00|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|0
1623157270000|2021-06-08 13:01:10|3926|3926|3926.5|3926|3926.5|3926|3926|3925.5|86
1623157290000|2021-06-08 13:01:30|3927|3926.5|3927|3926|3928|3926.5|3926.5|3925.5|1145
1623157300000|2021-06-08 13:01:40|3927.5||3927.5||3927.5||3927.5||0
1623157330000|2021-06-08 13:02:10|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|150
1623157340000|2021-06-08 13:02:20|3928|3927|3927.5|3927|3928|3927|3927.5|3927|607
1623157360000|2021-06-08 13:02:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|230
1623157370000|2021-06-08 13:02:50|3927.5||3927.5||3928||3927.5||162
1623157380000|2021-06-08 13:03:00|||||||||73
1623157410000|2021-06-08 13:03:30|3928||3928||3928||3928||124
1623157420000|2021-06-08 13:03:40|||||||||103
1623157430000|2021-06-08 13:03:50|3928.5|3927|3927.5|3927|3928.5|3927.5|3927.5|3926.5|4048
1623157440000|2021-06-08 13:04:00||3926.5||3926.5||3926.5||3926.5|211
1623157450000|2021-06-08 13:04:10|||||||||10
1623157470000|2021-06-08 13:04:30|3927||3927||3927||3927||1
1623157480000|2021-06-08 13:04:40|3927.5||3927.5||3927.5||3927.5||3
1623157490000|2021-06-08 13:04:50|3927||3927||3927||3927||0
1623157500000|2021-06-08 13:05:00|3927.5||3927.5||3927.5||3927.5||0
1623157510000|2021-06-08 13:05:10|3927|3926|3926|3925|3927.5|3926.5|3925|3924.5|6784
1623157520000|2021-06-08 13:05:20|3926.5|3925.5|3927.5|3926.5|3927.5|3926.5|3926.5|3925.5|1166
1623157530000|2021-06-08 13:05:30|3928|3927|3928|3927.5|3928.5|3927.5|3928|3927|780
1623157540000|2021-06-08 13:05:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|597
1623157560000|2021-06-08 13:06:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|114
1623157570000|2021-06-08 13:06:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|206
1623157580000|2021-06-08 13:06:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|243
1623157590000|2021-06-08 13:06:30|3928.5|3928|3927.5|3926.5|3929.5|3928.5|3927.5|3926.5|4975
1623157600000|2021-06-08 13:06:40|3927|3926|3927|3926|3927|3926|3927|3926|0
1623157610000|2021-06-08 13:06:50|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|37
1623157650000|2021-06-08 13:07:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|245
1623157660000|2021-06-08 13:07:40|3928||3927.5||3928||3927.5||5127
1623157670000|2021-06-08 13:07:50|3928|3927.5|3929.5|3928.5|3929.5|3928.5|3927.5|3927.5|1891
1623157680000|2021-06-08 13:08:00|3930||3929.5||3930||3929.5||0
1623157690000|2021-06-08 13:08:10|3930|3929|3930|3929|3930|3929|3930|3929|396
1623157700000|2021-06-08 13:08:20||3929.5||3929.5||3929.5||3929.5|0
1623157710000|2021-06-08 13:08:30|3930.5|3930|3930.5|3929.5|3932|3930.5|3930|3929.5|2715
1623157730000|2021-06-08 13:08:50|3931|3930|3931.5|3930.5|3931.5|3930.5|3930.5|3930|580
1623157740000|2021-06-08 13:09:00|3932|3931|3933|3932|3933|3932|3932|3931|0
1623157750000|2021-06-08 13:09:10|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|289
1623157760000|2021-06-08 13:09:20|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931.5|0
1623157770000|2021-06-08 13:09:30|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|90
1623157780000|2021-06-08 13:09:40|3934||3934||3934||3934||0
1623157820000|2021-06-08 13:10:20|3933.5|3932|3932.5|3931.5|3933.5|3932|3932.5|3931.5|635
1623157830000|2021-06-08 13:10:30|3932|3931|3930|3929|3932|3931|3930|3929|871
1623157840000|2021-06-08 13:10:40|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|0
1623157850000|2021-06-08 13:10:50|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|0
1623157860000|2021-06-08 13:11:00|3930|3930|3931.5|3930.5|3932|3931|3930|3930|840
1623157870000|2021-06-08 13:11:10|3931|3930|3931|3930|3931|3930|3931|3930|0
1623157880000|2021-06-08 13:11:20|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|0
1623157890000|2021-06-08 13:11:30|||||||||50
1623157900000|2021-06-08 13:11:40|3931||3930.5||3931||3930.5||0
1623157910000|2021-06-08 13:11:50|3931||3931||3931||3931||0
1623157920000|2021-06-08 13:12:00|||||||||10
1623157940000|2021-06-08 13:12:20|3930.5||3931||3931||3930.5||732
1623157950000|2021-06-08 13:12:30|3930.5|3930.5|3931.5|3931|3931.5|3931|3930.5|3930|754
1623157960000|2021-06-08 13:12:40|3932|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|277
1623157970000|2021-06-08 13:12:50|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|380
1623157980000|2021-06-08 13:13:00|3931.5|3931|3933|3932|3933.5|3932|3931.5|3931|4215
1623157990000|2021-06-08 13:13:10|3933.5||3933.5||3933.5||3933.5||75
1623158000000|2021-06-08 13:13:20|3934|3932.5|3934|3933|3934|3933|3934|3932.5|0
1623158010000|2021-06-08 13:13:30|3934.5|3934|3934.5|3933|3934.5|3934|3934|3933|826
1623158030000|2021-06-08 13:13:50|3934|3932.5|3933|3932.5|3934|3933|3933|3932.5|412
1623158040000|2021-06-08 13:14:00|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|140
1623158050000|2021-06-08 13:14:10|3934|3933|3935|3934|3935|3934|3934|3933|601
1623158060000|2021-06-08 13:14:20|3935.5|3934.5|3935.5|3934.5|3936|3934.5|3935.5|3934.5|55
1623158070000|2021-06-08 13:14:30||3934||3934||3934||3934|0
1623158080000|2021-06-08 13:14:40|3935|3933.5|3934.5|3933.5|3935|3933.5|3934.5|3933.5|30
1623158100000|2021-06-08 13:15:00|3934|3933|3933.5|3932.5|3934|3933|3933|3932.5|974
1623158120000|2021-06-08 13:15:20|3933|3932|3932|3930.5|3933|3932|3932|3930.5|234
1623158130000|2021-06-08 13:15:30|3932.5|3931|3932.5|3931.5|3933|3931.5|3932.5|3931|883
1623158140000|2021-06-08 13:15:40|||||||||7
1623158160000|2021-06-08 13:16:00|3932|3931|3932|3930.5|3932|3931|3932|3930.5|58
1623158170000|2021-06-08 13:16:10||3931||3931||3931||3931|0
1623158180000|2021-06-08 13:16:20|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|44
1623158190000|2021-06-08 13:16:30|3932.5|3931|3932|3931|3932.5|3931|3932|3931|103
1623158210000|2021-06-08 13:16:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|0
1623158240000|2021-06-08 13:17:20|||||||||10
1623158260000|2021-06-08 13:17:40|3930.5|3929.5|3930|3929|3930.5|3929.5|3929.5|3928.5|112
1623158270000|2021-06-08 13:17:50|3930.5||3930||3930.5||3930||200
1623158280000|2021-06-08 13:18:00|||||||||128
1623158290000|2021-06-08 13:18:10|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|0
1623158300000|2021-06-08 13:18:20|3930||3930||3930||3930||130
1623158330000|2021-06-08 13:18:50||3929||3929||3929||3929|0
1623158340000|2021-06-08 13:19:00|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|656
1623158350000|2021-06-08 13:19:10|3931.5||3930.5||3931.5||3930.5||184
1623158380000|2021-06-08 13:19:40|3931|3930.5|3932|3930.5|3932|3930.5|3931|3930.5|142
1623158400000|2021-06-08 13:20:00|3931.5|3930|3932|3930.5|3932|3930.5|3931|3930|1128
1623158420000|2021-06-08 13:20:20|3932.5|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|392
1623158430000|2021-06-08 13:20:30|3932|3931|3932|3931|3932|3931|3931.5|3931|81
1623158440000|2021-06-08 13:20:40|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1623158450000|2021-06-08 13:20:50|3932.5|3931|3932|3931|3932.5|3931|3931.5|3931|749
1623158470000|2021-06-08 13:21:10|3931.5|3930.5|3932|3930.5|3932|3931|3931.5|3930.5|350
1623158480000|2021-06-08 13:21:20|3931.5|3930|3930.5|3929.5|3931.5|3930|3930.5|3929.5|766
1623158490000|2021-06-08 13:21:30||3929||3929||3929||3929|0
1623158510000|2021-06-08 13:21:50|3931|3929.5|3930.5|3929.5|3931|3930|3930.5|3929.5|685
1623158520000|2021-06-08 13:22:00|3929.5|3929|3930|3929|3930|3929|3929.5|3929|1150
1623158530000|2021-06-08 13:22:10|3929.5||3929.5||3929.5||3929.5||0
1623158540000|2021-06-08 13:22:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|97
1623158550000|2021-06-08 13:22:30|3929.5|3929|3930|3929|3930|3929|3929.5|3929|1
1623158560000|2021-06-08 13:22:40||3928.5||3928.5||3928.5||3928.5|0
1623158570000|2021-06-08 13:22:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1623158580000|2021-06-08 13:23:00||3928.5||3929||3929||3928.5|0
1623158600000|2021-06-08 13:23:20||3928.5||3928.5||3928.5||3928.5|0
1623158610000|2021-06-08 13:23:30|3930|3929|3931|3930|3931.5|3930|3930|3929|421
1623158620000|2021-06-08 13:23:40|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|87
1623158630000|2021-06-08 13:23:50|3931|3929.5|3931|3929.5|3931|3929.5|3931|3929.5|0
1623158650000|2021-06-08 13:24:10|3930.5|3929|3930|3929|3930.5|3929|3930|3929|274
1623158660000|2021-06-08 13:24:20|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|82
1623158670000|2021-06-08 13:24:30|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|363
1623158680000|2021-06-08 13:24:40|3929.5|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|118
1623158690000|2021-06-08 13:24:50|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929|164
1623158700000|2021-06-08 13:25:00|3930|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|1123
1623158710000|2021-06-08 13:25:10||3929||3928.5||3929||3928.5|0
1623158720000|2021-06-08 13:25:20||3929||3928.5||3929||3928.5|0
1623158730000|2021-06-08 13:25:30||3929||3929||3929||3928.5|329
1623158740000|2021-06-08 13:25:40|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|546
1623158770000|2021-06-08 13:26:10|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929|647
1623158780000|2021-06-08 13:26:20|3930.5||3930.5||3930.5||3930.5||0
1623158790000|2021-06-08 13:26:30|3931|3930|3931|3930|3931.5|3930.5|3931|3930|90
1623158800000|2021-06-08 13:26:40|3931.5|3930.5|3931.5|3931|3931.5|3931|3931.5|3930.5|0
1623158810000|2021-06-08 13:26:50|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|3784
1623158820000|2021-06-08 13:27:00|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|3368
1623158830000|2021-06-08 13:27:10|3930.5|3930|3930|3929|3930.5|3930|3930|3929|821
1623158840000|2021-06-08 13:27:20|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928|12
1623158860000|2021-06-08 13:27:40|3929|3929|3929|3928.5|3929|3929|3929|3928.5|620
1623158870000|2021-06-08 13:27:50|3928.5|3928|3928.5|3927.5|3929|3928.5|3928.5|3927.5|707
1623158880000|2021-06-08 13:28:00||3928||3927.5||3928||3927.5|0
1623158890000|2021-06-08 13:28:10|3929|3928|3929|3928|3929|3928|3929|3928|46
1623158900000|2021-06-08 13:28:20|3928.5|3927.5|3927.5|3926.5|3928.5|3927.5|3927.5|3926.5|1007
1623158910000|2021-06-08 13:28:30|3928|3927|3927|3926.5|3928|3927|3927|3926.5|137
1623158920000|2021-06-08 13:28:40|3927.5|3927|3928|3927|3928|3927|3927.5|3927|854
1623158930000|2021-06-08 13:28:50|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|212
1623158940000|2021-06-08 13:29:00|3928.5|3927.5|3926|3925.5|3928.5|3927.5|3926|3925.5|1048
1623158950000|2021-06-08 13:29:10|3926.5|3925|3926.5|3925.5|3926.5|3925.5|3926.5|3925|618
1623158960000|2021-06-08 13:29:20|3926|3925|3924.5|3923.5|3926|3925|3924|3923|484
1623158970000|2021-06-08 13:29:30|3925|3924|3926|3925|3926|3925|3925|3924|1016
1623158980000|2021-06-08 13:29:40|3925.5|3924.5|3925.5|3924|3925.5|3924.5|3925|3924|0
1623158990000|2021-06-08 13:29:50|3926|3924.5|3924.5|3923.5|3926|3924.5|3924.5|3923.5|262
1623159000000|2021-06-08 13:30:00|3925|3923|3923.5|3922.5|3925|3924|3923|3922.5|4366
1623159010000|2021-06-08 13:30:10|3923|3923|3926|3925|3927.5|3925.5|3922|3921|3135
1623159020000|2021-06-08 13:30:20|3925.5|3925.5|3925.5|3924|3926|3925.5|3924.5|3924|2266
1623159030000|2021-06-08 13:30:30|3926|3924.5|3926.5|3925|3927|3926.5|3926|3924.5|609
1623159040000|2021-06-08 13:30:40|3926|3925.5|3926|3925|3926.5|3925.5|3926|3925|477
1623159050000|2021-06-08 13:30:50|3925.5|3924.5|3925|3923.5|3926|3925|3924.5|3923.5|1689
1623159060000|2021-06-08 13:31:00|3925.5|3924|3926.5|3925.5|3926.5|3926|3925|3924|1269
1623159070000|2021-06-08 13:31:10|3926|3925|3925.5|3924.5|3926|3925|3924.5|3924|485
1623159080000|2021-06-08 13:31:20|3925|3924|3925|3924.5|3925.5|3924.5|3925|3924|1614
1623159090000|2021-06-08 13:31:30|3924.5|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|229
1623159100000|2021-06-08 13:31:40|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|43
1623159110000|2021-06-08 13:31:50|3925|3925|3925|3923.5|3925.5|3925|3924.5|3923.5|293
1623159120000|2021-06-08 13:32:00|3924.5|3923|3924.5|3923.5|3925|3923.5|3923|3922.5|1212
1623159130000|2021-06-08 13:32:10|3925||3925||3925||3924.5||0
1623159140000|2021-06-08 13:32:20|3925.5|3924|3925|3924.5|3927|3926|3925|3923.5|1538
1623159150000|2021-06-08 13:32:30|3925.5|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|0
1623159160000|2021-06-08 13:32:40|3926|3925|3927|3926.5|3927.5|3926.5|3926|3925|387
1623159170000|2021-06-08 13:32:50|3926.5|3926|3926|3925|3927|3926|3925.5|3924.5|388
1623159180000|2021-06-08 13:33:00|3925.5|3924.5|3924|3923.5|3925.5|3924.5|3923.5|3922.5|707
1623159190000|2021-06-08 13:33:10||3923||3923||3923.5||3923|0
1623159200000|2021-06-08 13:33:20|3924.5|3923.5|3925|3924|3925|3924|3924.5|3923.5|41
1623159210000|2021-06-08 13:33:30|3924.5|3924.5|3926|3924.5|3926|3925|3924.5|3924|703
1623159220000|2021-06-08 13:33:40|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|416
1623159230000|2021-06-08 13:33:50|3926|3925|3927|3925.5|3927.5|3926|3925.5|3924.5|1351
1623159240000|2021-06-08 13:34:00|3926.5|3925|3925.5|3924.5|3926.5|3925|3925.5|3924.5|804
1623159250000|2021-06-08 13:34:10|3926|3925|3925|3924|3926|3925|3925|3924|1304
1623159260000|2021-06-08 13:34:20|3925.5|3924.5|3926|3924.5|3926|3924.5|3925|3924.5|885
1623159270000|2021-06-08 13:34:30|3926.5|3925|3926.5|3925.5|3927.5|3926|3926|3925|556
1623159280000|2021-06-08 13:34:40|3927|3926|3927|3926.5|3927.5|3926.5|3927|3926|0
1623159290000|2021-06-08 13:34:50|3926.5|3926|3923.5|3922.5|3926.5|3926|3923.5|3922|2812
1623159300000|2021-06-08 13:35:00|3923|3922|3922|3921|3923|3922|3922|3921|1003
1623159310000|2021-06-08 13:35:10|3921.5|3920.5|3921|3919.5|3922|3921|3919.5|3918.5|3948
1623159320000|2021-06-08 13:35:20|3921.5|3920|3921.5|3920.5|3922|3920.5|3921|3920|788
1623159330000|2021-06-08 13:35:30|3922|3921|3921.5|3921|3922|3921.5|3921.5|3921|764
1623159340000|2021-06-08 13:35:40|3921|3920.5|3921|3920|3921.5|3921|3921|3920|1572
1623159350000|2021-06-08 13:35:50|3921.5|3920.5|3921|3920|3921.5|3920.5|3921|3920|205
1623159360000|2021-06-08 13:36:00|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920|165
1623159370000|2021-06-08 13:36:10|3921.5|3920|3921|3920.5|3921.5|3920.5|3921|3920|0
1623159380000|2021-06-08 13:36:20|3921.5|3920|3919|3917.5|3921.5|3920|3917.5|3916.5|2135
1623159390000|2021-06-08 13:36:30|3918.5|3918|3917|3915.5|3919|3918|3916.5|3915|2083
1623159400000|2021-06-08 13:36:40|3917.5|3916|3917|3915.5|3917.5|3917|3916.5|3915.5|850
1623159410000|2021-06-08 13:36:50|3916.5|3916|3916.5|3916|3917|3916|3916.5|3916|260
1623159420000|2021-06-08 13:37:00|3916|3915.5|3916|3915|3917|3916|3915.5|3915|2403
1623159430000|2021-06-08 13:37:10|3915.5|3914.5|3914|3913|3915.5|3914.5|3913|3912|5594
1623159440000|2021-06-08 13:37:20|3914.5|3913.5|3915|3913.5|3915|3914|3913.5|3912.5|2231
1623159450000|2021-06-08 13:37:30|3914.5|3914.5|3916|3914.5|3916|3914.5|3914.5|3913.5|343
1623159460000|2021-06-08 13:37:40|3916.5|3915|3915|3913.5|3917|3916|3915|3913.5|253
1623159470000|2021-06-08 13:37:50|3914.5||3914.5||3914.5||3914.5||0
1623159480000|2021-06-08 13:38:00|3915|3914.5|3915|3914|3916|3914.5|3914.5|3913.5|371
1623159490000|2021-06-08 13:38:10|3914.5|3914.5|3915|3914|3915.5|3914.5|3914.5|3913.5|553
1623159500000|2021-06-08 13:38:20|3915.5|3914.5|3915|3914|3915.5|3915|3915|3914|0
1623159510000|2021-06-08 13:38:30|3914|3913.5|3913.5|3912.5|3914.5|3913.5|3912.5|3912|1007
1623159520000|2021-06-08 13:38:40|3913|3912|3913.5|3912.5|3913.5|3913|3913|3911.5|161
1623159530000|2021-06-08 13:38:50|3913|3912|3913|3912|3913.5|3912.5|3912.5|3912|69
1623159540000|2021-06-08 13:39:00|3912.5|3911.5|3911.5|3910.5|3912.5|3911.5|3911.5|3910.5|866
1623159550000|2021-06-08 13:39:10|3912|3911|3914|3912|3914|3912|3912|3911|1047
1623159560000|2021-06-08 13:39:20|3913.5|3911.5|3913|3912|3915|3913.5|3913|3911.5|252
1623159570000|2021-06-08 13:39:30|3913.5|3912.5|3911.5|3910.5|3914|3912.5|3911.5|3910.5|458
1623159580000|2021-06-08 13:39:40|3912|3910|3909|3908|3912|3910|3908.5|3908|6866
1623159590000|2021-06-08 13:39:50|3908.5|3907.5|3906|3905.5|3908.5|3907.5|3906|3905.5|3781
1623159600000|2021-06-08 13:40:00|3905.5|3905|3905.5|3905|3906|3905.5|3904.5|3904|2560
1623159610000|2021-06-08 13:40:10|3906|3904.5|3907.5|3906.5|3907.5|3906.5|3906|3904|967
1623159620000|2021-06-08 13:40:20|3907|3906|3907.5|3906|3907.5|3906|3907|3906|28
1623159630000|2021-06-08 13:40:30|3908|3906.5|3908|3907|3908|3907.5|3907.5|3906.5|112
1623159640000|2021-06-08 13:40:40|3908.5|3907.5|3909.5|3908.5|3909.5|3908.5|3908.5|3907.5|192
1623159650000|2021-06-08 13:40:50|3909|3908|3907.5|3906.5|3909.5|3908.5|3905.5|3905|5914
1623159660000|2021-06-08 13:41:00|3907|3906|3907.5|3906.5|3908|3907.5|3906.5|3906|1419
1623159670000|2021-06-08 13:41:10|3908|3907|3908|3907|3908|3907|3907.5|3906.5|86
1623159680000|2021-06-08 13:41:20|3907.5|3906.5|3909.5|3908|3909.5|3908|3907.5|3906.5|397
1623159690000|2021-06-08 13:41:30|3909|3908.5|3908|3907|3910.5|3909|3908|3907|1004
1623159700000|2021-06-08 13:41:40|3907.5|3906.5|3907.5|3906.5|3907.5|3907|3907|3906|200
1623159710000|2021-06-08 13:41:50|3908|3907|3907.5|3907|3908|3907.5|3907.5|3907|276
1623159720000|2021-06-08 13:42:00|3908|3907.5|3911|3910|3911.5|3910.5|3908|3907|1764
1623159730000|2021-06-08 13:42:10|3911.5|3910.5|3911.5|3910.5|3913|3911|3911.5|3910.5|353
1623159740000|2021-06-08 13:42:20|3912|3911|3911.5|3910.5|3912.5|3911|3911.5|3910.5|282
1623159750000|2021-06-08 13:42:30|3911|3910|3911|3909.5|3912.5|3910.5|3910.5|3909.5|727
1623159760000|2021-06-08 13:42:40|3911.5|3910|3913|3912|3913.5|3912|3911.5|3910|140
1623159770000|2021-06-08 13:42:50|3912.5|3911.5|3910|3909|3912.5|3911.5|3910|3908.5|406
1623159780000|2021-06-08 13:43:00||3908.5||3909||3909||3908.5|122
1623159790000|2021-06-08 13:43:10|3910.5|3909.5|3912|3910.5|3912|3910.5|3910.5|3909.5|278
1623159800000|2021-06-08 13:43:20|3911.5|3910|3911.5|3910|3911.5|3910.5|3911|3910|343
1623159810000|2021-06-08 13:43:30|3911||3911.5||3911.5||3910.5||0
1623159820000|2021-06-08 13:43:40|3911|3910.5|3913.5|3912.5|3914|3912.5|3911|3910.5|953
1623159830000|2021-06-08 13:43:50|3914|3913|3914|3912.5|3914.5|3913.5|3913.5|3912.5|136
1623159840000|2021-06-08 13:44:00|3914.5|3913|3915.5|3914|3915.5|3914.5|3914.5|3913|154
1623159850000|2021-06-08 13:44:10|3915|3914.5|3915.5|3915|3915.5|3915|3915|3914|5
1623159860000|2021-06-08 13:44:20|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|456
1623159870000|2021-06-08 13:44:30|3915|3914.5|3915|3914|3915|3914.5|3914.5|3914|780
1623159880000|2021-06-08 13:44:40|3914.5|3913|3915|3914|3915|3914|3914|3913|257
1623159890000|2021-06-08 13:44:50|3915.5|3914.5|3916|3915|3916|3915|3914.5|3914.5|423
1623159900000|2021-06-08 13:45:00|3916.5|3915.5|3914.5|3913|3917.5|3916|3914.5|3913|1864
1623159910000|2021-06-08 13:45:10|3914|3913.5|3914.5|3913|3915|3914|3914|3913|299
1623159920000|2021-06-08 13:45:20|3915|3913.5|3915|3914|3915|3914|3914.5|3913.5|197
1623159930000|2021-06-08 13:45:30|3915.5|3914.5|3916|3915|3916.5|3915|3915.5|3914.5|460
1623159940000|2021-06-08 13:45:40|3916.5||3916.5||3916.5||3916.5||1
1623159950000|2021-06-08 13:45:50|3917|3915.5|3916.5|3916|3917.5|3916|3916.5|3915.5|269
1623159960000|2021-06-08 13:46:00|3917|3916.5|3917.5|3917|3918|3917|3917|3916.5|1
1623159970000|2021-06-08 13:46:10|3918|3917.5|3919|3917.5|3919.5|3917.5|3918|3917.5|149
1623159980000|2021-06-08 13:46:20||3918||3918||3918||3918|0
1623159990000|2021-06-08 13:46:30|3918.5|3917.5|3917|3915.5|3918.5|3917.5|3916.5|3915.5|1808
1623160000000|2021-06-08 13:46:40|3917.5|3916|3917|3915.5|3917.5|3916.5|3917|3915.5|99
1623160010000|2021-06-08 13:46:50|3917.5|3916|3917|3915.5|3917.5|3916.5|3917|3915.5|209
1623160020000|2021-06-08 13:47:00|3916.5|3915|3917|3915.5|3917.5|3916.5|3916|3914.5|1136
1623160030000|2021-06-08 13:47:10|3917.5|3916|3917.5|3916.5|3917.5|3916.5|3917.5|3916|0
1623160040000|2021-06-08 13:47:20|3917|3916|3916|3915|3917|3916|3915.5|3915|144
1623160050000|2021-06-08 13:47:30|3916.5|3914.5|3915.5|3914.5|3916.5|3915|3914.5|3914|89
1623160060000|2021-06-08 13:47:40|3915|3914|3913|3912.5|3915.5|3914.5|3913|3912|5487
1623160070000|2021-06-08 13:47:50|3912.5|3912|3913.5|3912|3913.5|3912.5|3912.5|3911|556
1623160080000|2021-06-08 13:48:00|3913|3912.5|3914|3913|3914|3913|3913|3912.5|220
1623160090000|2021-06-08 13:48:10|3914.5|3913.5|3916|3914.5|3916|3914.5|3914.5|3913.5|145
1623160100000|2021-06-08 13:48:20|3916.5|3915|3917|3915.5|3917|3915.5|3916.5|3915|48
1623160110000|2021-06-08 13:48:30|3916.5||3916.5||3917||3916||0
1623160120000|2021-06-08 13:48:40|3916|3915|3914|3912.5|3916|3915|3914|3912.5|889
1623160130000|2021-06-08 13:48:50|3913.5|3913|3913|3912|3914|3913|3912.5|3911.5|781
1623160140000|2021-06-08 13:49:00|3912.5|3911.5|3913|3911.5|3913|3911.5|3912|3911|189
1623160150000|2021-06-08 13:49:10|3912.5|3912|3915|3914|3915|3914|3912.5|3912|564
1623160160000|2021-06-08 13:49:20|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|3914|3913|696
1623160170000|2021-06-08 13:49:30|3914||3914||3914.5||3914||50
1623160180000|2021-06-08 13:49:40|3913.5|3913|3914|3912.5|3914|3913|3913.5|3912.5|360
1623160190000|2021-06-08 13:49:50|3913.5|3913|3912.5|3911.5|3913.5|3913|3912|3911|961
1623160200000|2021-06-08 13:50:00|3912|3911|3912|3911|3912.5|3911|3912|3911|357
1623160210000|2021-06-08 13:50:10|3911.5|3910.5|3911|3909.5|3911.5|3911|3910|3909.5|1634
1623160220000|2021-06-08 13:50:20|3910.5|3909|3910.5|3909.5|3910.5|3909.5|3909.5|3908.5|320
1623160230000|2021-06-08 13:50:30|3910|3909|3910.5|3910|3910.5|3910|3910|3909|386
1623160240000|2021-06-08 13:50:40|3910|3909.5|3910|3909|3910.5|3909.5|3909.5|3909|812
1623160250000|2021-06-08 13:50:50|3910.5|3909.5|3910|3909|3911|3910|3910|3909|594
1623160260000|2021-06-08 13:51:00|3910.5|3909.5|3910|3909|3911|3909.5|3909.5|3909|292
1623160270000|2021-06-08 13:51:10|||||||||284
1623160280000|2021-06-08 13:51:20|3911|3910|3911.5|3910|3911.5|3910.5|3910|3909|3346
1623160290000|2021-06-08 13:51:30|3912|3910.5|3911|3910|3912.5|3911|3911|3910|251
1623160300000|2021-06-08 13:51:40|3911.5|3910.5|3911.5|3910.5|3912|3910.5|3911.5|3910.5|0
1623160310000|2021-06-08 13:51:50|3912|3910|3911|3910|3912|3910|3910.5|3910|246
1623160320000|2021-06-08 13:52:00|3910.5|3909.5|3911|3910|3911.5|3910|3910|3909.5|1014
1623160330000|2021-06-08 13:52:10|3911.5||3911||3911.5||3911||40
1623160340000|2021-06-08 13:52:20|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|2
1623160350000|2021-06-08 13:52:30||3910||3910||3910||3910|0
1623160360000|2021-06-08 13:52:40|3911||3911||3911||3911||90
1623160370000|2021-06-08 13:52:50|3910.5|3909.5|3911|3910|3911|3910.5|3910.5|3909.5|169
1623160380000|2021-06-08 13:53:00|3910.5|3909.5|3910.5|3910|3910.5|3910|3910.5|3909.5|15
1623160390000|2021-06-08 13:53:10|3911|3910.5|3912|3911.5|3912|3911.5|3911|3910|1380
1623160400000|2021-06-08 13:53:20|3912.5|3912|3913|3912.5|3913.5|3912.5|3911.5|3911|2235
1623160410000|2021-06-08 13:53:30|3913.5|3912|3914|3913.5|3914|3913.5|3913.5|3912|743
1623160420000|2021-06-08 13:53:40|3913.5|3913|3915.5|3914.5|3916|3914.5|3913.5|3913|251
1623160430000|2021-06-08 13:53:50|3915|3914|3915.5|3914.5|3915.5|3914.5|3914|3913.5|1545
1623160440000|2021-06-08 13:54:00|3915||3915.5||3915.5||3915||297
1623160450000|2021-06-08 13:54:10|3916|3915.5|3916|3915|3916.5|3915.5|3916|3914.5|452
1623160460000|2021-06-08 13:54:20|3916.5||3916.5||3916.5||3916||0
1623160470000|2021-06-08 13:54:30|3916||3916||3916||3916||5
1623160480000|2021-06-08 13:54:40|3916.5|3916|3917|3916|3917.5|3916.5|3916.5|3915.5|12386
1623160490000|2021-06-08 13:54:50|3916.5|3916.5|3916.5|3916|3917|3916.5|3916.5|3915.5|14468
1623160500000|2021-06-08 13:55:00|3917|3916.5|3918|3917|3918.5|3917.5|3917|3916.5|1178
1623160510000|2021-06-08 13:55:10|3918.5|3917.5|3918.5|3917.5|3919|3917.5|3918|3917|197
1623160520000|2021-06-08 13:55:20|3919||3918.5||3919||3918.5||548
1623160530000|2021-06-08 13:55:30|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|1096
1623160540000|2021-06-08 13:55:40|3918|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|1196
1623160550000|2021-06-08 13:55:50|3918|3917|3917|3916.5|3918|3917|3917|3916.5|1265
1623160560000|2021-06-08 13:56:00|3917.5||3917.5||3917.5||3917||10
1623160570000|2021-06-08 13:56:10|3917|3916|3917|3916|3917.5|3916|3917|3916|340
1623160580000|2021-06-08 13:56:20|3917.5|3916.5|3917.5|3917|3917.5|3917|3917.5|3916.5|255
1623160590000|2021-06-08 13:56:30|3918|3916.5|3917.5|3917|3918|3917|3917.5|3916.5|541
1623160600000|2021-06-08 13:56:40|3918||3917.5||3918||3917.5||0
1623160610000|2021-06-08 13:56:50|3918|3916.5|3916.5|3916|3918|3916.5|3916.5|3916|1332
1623160620000|2021-06-08 13:57:00||3915.5||3916||3916||3915.5|5602
1623160630000|2021-06-08 13:57:10|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|1184
1623160640000|2021-06-08 13:57:20|3917|3915.5|3917.5|3917|3917.5|3917|3917|3915.5|3849
1623160650000|2021-06-08 13:57:30|3918|3916.5|3918|3917|3918|3917|3918|3916.5|246
1623160660000|2021-06-08 13:57:40||3917.5||3917||3917.5||3917|210
1623160670000|2021-06-08 13:57:50|3917.5|3916.5|3916.5|3916|3917.5|3916.5|3916.5|3916|1350
1623160680000|2021-06-08 13:58:00|3917|3915.5|3917|3916|3917|3916|3916.5|3915.5|15794
1623160690000|2021-06-08 13:58:10|3916.5||3916.5||3917||3916.5||0
1623160700000|2021-06-08 13:58:20|3917|3916.5|3917|3916|3917|3916.5|3917|3916|785
1623160710000|2021-06-08 13:58:30||3916.5||3916.5||3916.5||3916.5|0
1623160720000|2021-06-08 13:58:40|3917.5|3917|3917.5|3917|3918|3917|3917.5|3916.5|598
1623160730000|2021-06-08 13:58:50|3917|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|159
1623160740000|2021-06-08 13:59:00|3917.5||3917||3917.5||3917||0
1623160750000|2021-06-08 13:59:10|3917.5||3917||3917.5||3917||20
1623160760000|2021-06-08 13:59:20|3917.5|3917|3918|3917.5|3918.5|3918|3917.5|3916.5|910
1623160770000|2021-06-08 13:59:30|3918.5|3918|3920.5|3920|3921|3920.5|3918|3918|1409
1623160780000|2021-06-08 13:59:40|3921||3921||3921.5||3921||105
1623160790000|2021-06-08 13:59:50||3920.5||3920||3920.5||3920|20
1623160800000|2021-06-08 14:00:00|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921.5|3920.5|654
1623160810000|2021-06-08 14:00:10|3922|3921|3922.5|3922|3922.5|3922|3921.5|3921|110
1623160820000|2021-06-08 14:00:20|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3922.5|3922.5|225
1623160830000|2021-06-08 14:00:30|3924|3923|3925.5|3924.5|3926|3924.5|3923.5|3922.5|1372
1623160840000|2021-06-08 14:00:40|3926|3925.5|3926|3925|3926|3925.5|3925.5|3924.5|207
1623160850000|2021-06-08 14:00:50|3925.5|3925.5|3926.5|3925|3926.5|3925.5|3925.5|3925|856
1623160860000|2021-06-08 14:01:00|3927|3925.5|3927.5|3927|3929|3927.5|3926.5|3925|804
1623160870000|2021-06-08 14:01:10|3928|3928|3929.5|3928.5|3929.5|3929|3928|3928|611
1623160880000|2021-06-08 14:01:20|3929|3928|3929|3928|3929|3928|3928.5|3927.5|4501
1623160890000|2021-06-08 14:01:30|3928.5|3927.5|3928|3927|3928.5|3928|3928|3927|972
1623160900000|2021-06-08 14:01:40|3927.5|3927.5|3929|3928|3929|3928.5|3927.5|3927.5|1286
1623160910000|2021-06-08 14:01:50|3928.5|3928.5|3932.5|3932|3933|3932|3928.5|3928.5|537
1623160920000|2021-06-08 14:02:00|3933|3932.5|3932.5|3931.5|3933.5|3933|3932.5|3931.5|1492
1623160930000|2021-06-08 14:02:10|3933|3932|3932|3931|3933|3932|3932|3931|849
1623160940000|2021-06-08 14:02:20|3931.5|3931.5|3933|3932|3933|3932.5|3931.5|3931|900
1623160950000|2021-06-08 14:02:30|3933.5|3932.5|3934.5|3934|3935|3934|3933.5|3932.5|945
1623160960000|2021-06-08 14:02:40|3935|3934.5|3934.5|3933.5|3935|3934.5|3934|3933.5|387
1623160970000|2021-06-08 14:02:50|3934|3934|3934.5|3934|3935|3934|3934|3933.5|253
1623160980000|2021-06-08 14:03:00|3935|3934.5|3935.5|3935|3935.5|3935|3934.5|3934|1127
1623160990000|2021-06-08 14:03:10|3935|3934.5|3934.5|3934|3935.5|3934.5|3934.5|3934|1046
1623161000000|2021-06-08 14:03:20|3934|3933.5|3934.5|3934|3934.5|3934|3933|3932|86
1623161010000|2021-06-08 14:03:30|3935|3933.5|3934|3933.5|3935|3933.5|3934|3933.5|724
1623161020000|2021-06-08 14:03:40|3934.5|3934|3936.5|3936|3936.5|3936|3934.5|3934|783
1623161030000|2021-06-08 14:03:50|3936|3935.5|3934|3933.5|3936|3935.5|3934|3933.5|1491
1623161040000|2021-06-08 14:04:00|3935|3934|3934|3933.5|3935.5|3934|3934|3933.5|861
1623161050000|2021-06-08 14:04:10|3934.5|3934|3935.5|3934.5|3935.5|3935|3934.5|3933.5|4930
1623161060000|2021-06-08 14:04:20|3935|3934|3934.5|3934|3935|3934|3934.5|3934|567
1623161070000|2021-06-08 14:04:30|3934|3933.5|3933.5|3932.5|3934.5|3933.5|3933.5|3932|2517
1623161080000|2021-06-08 14:04:40|3933|3932|3932|3931|3933|3932|3931.5|3931|130
1623161090000|2021-06-08 14:04:50|3932.5|3931.5|3934|3933|3934|3933.5|3932.5|3931.5|957
1623161100000|2021-06-08 14:05:00|3933.5|3932.5|3933.5|3932.5|3934|3932.5|3933.5|3932.5|588
1623161110000|2021-06-08 14:05:10|3933|3933|3934|3933|3934|3933|3933|3933|1339
1623161120000|2021-06-08 14:05:20|3933.5|3932.5|3932.5|3931.5|3933.5|3932.5|3932|3931.5|790
1623161130000|2021-06-08 14:05:30|3932|3932|3933.5|3932.5|3933.5|3932.5|3932|3931|2055
1623161140000|2021-06-08 14:05:40|3933|3933|3933.5|3933|3934|3933|3933|3933|361
1623161150000|2021-06-08 14:05:50|3934|3933.5|3935|3934.5|3935|3934.5|3934|3933|1484
1623161160000|2021-06-08 14:06:00|3934.5|3934|3933.5|3933|3934.5|3934|3933|3931.5|1758
1623161170000|2021-06-08 14:06:10|3934|3933.5|3935|3934|3935|3934|3934|3933|4923
1623161180000|2021-06-08 14:06:20|3934.5|3933.5|3935|3934|3935.5|3934.5|3934.5|3933.5|1189
1623161190000|2021-06-08 14:06:30|3934.5|3934.5|3935.5|3934.5|3935.5|3934.5|3934.5|3934.5|211
1623161200000|2021-06-08 14:06:40|3936|3935|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|614
1623161210000|2021-06-08 14:06:50|3936|3935|3936.5|3935.5|3936.5|3936|3935.5|3935|511
1623161220000|2021-06-08 14:07:00|3936|3936|3938.5|3937.5|3939.5|3938.5|3936|3936|2714
1623161230000|2021-06-08 14:07:10|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|763
1623161240000|2021-06-08 14:07:20|3938|3937|3937.5|3937|3938.5|3938|3937.5|3937|848
1623161250000|2021-06-08 14:07:30|3937|3936.5|3936|3935|3937|3937|3936|3935|1140
1623161260000|2021-06-08 14:07:40|3935.5|3935.5|3936|3935.5|3936|3935.5|3935.5|3935.5|315
1623161270000|2021-06-08 14:07:50|3935.5|3935|3935.5|3934.5|3935.5|3935|3934.5|3934|1064
1623161280000|2021-06-08 14:08:00|3935|3935|3935|3934.5|3935.5|3935|3934.5|3933.5|902
1623161290000|2021-06-08 14:08:10|3935.5|3935|3935.5|3935|3935.5|3935|3935|3935|152
1623161300000|2021-06-08 14:08:20|3936|3935.5|3937|3936|3937|3936|3936|3935.5|1344
1623161310000|2021-06-08 14:08:30|3936.5||3937||3937||3936.5||264
1623161320000|2021-06-08 14:08:40|3936.5|3936.5|3937|3936|3937|3936.5|3936.5|3936|237
1623161330000|2021-06-08 14:08:50|3937.5|3936.5|3937.5|3937|3937.5|3937|3937.5|3936.5|364
1623161340000|2021-06-08 14:09:00|3937|3936.5|3937|3936|3937.5|3936.5|3937|3936|1961
1623161350000|2021-06-08 14:09:10|3937.5|3936.5|3937|3936|3937.5|3936.5|3937|3936|244
1623161360000|2021-06-08 14:09:20|3937.5|3936.5|3938|3937|3938|3937|3937.5|3936.5|1294
1623161370000|2021-06-08 14:09:30|3938.5|3937.5|3938|3937|3939|3937.5|3937.5|3936.5|1328
1623161380000|2021-06-08 14:09:40|3937.5|3937.5|3938.5|3937.5|3938.5|3937.5|3937.5|3936.5|1022
1623161390000|2021-06-08 14:09:50|3939|3938|3939|3938.5|3940|3939.5|3939|3937.5|1123
1623161400000|2021-06-08 14:10:00|3939.5|3938|3938.5|3937.5|3939.5|3938|3938|3937.5|2037
1623161410000|2021-06-08 14:10:10|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|369
1623161420000|2021-06-08 14:10:20|3938.5|3938|3939|3938|3939|3938|3938.5|3938|471
1623161430000|2021-06-08 14:10:30|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|791
1623161440000|2021-06-08 14:10:40|3938.5|3938.5|3939|3938.5|3939|3938.5|3938.5|3937.5|721
1623161450000|2021-06-08 14:10:50|3939.5|3939|3940|3939|3940|3939.5|3939.5|3939|546
1623161460000|2021-06-08 14:11:00|3940.5|3939.5|3941.5|3940|3942|3941|3940.5|3939.5|1048
1623161470000|2021-06-08 14:11:10|3942|3940.5|3943|3942|3943|3942|3942|3940.5|30
1623161480000|2021-06-08 14:11:20|3942.5|3942.5|3942.5|3941.5|3943|3942.5|3942|3941|1658
1623161490000|2021-06-08 14:11:30|3943|3942|3943|3941.5|3943|3942.5|3942.5|3941.5|1266
1623161500000|2021-06-08 14:11:40|3942.5|3941|3942|3940.5|3942.5|3941.5|3941.5|3940.5|341
1623161510000|2021-06-08 14:11:50||3941||3941||3941||3940.5|60
1623161520000|2021-06-08 14:12:00|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|560
1623161530000|2021-06-08 14:12:10|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|697
1623161540000|2021-06-08 14:12:20|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938|294
1623161550000|2021-06-08 14:12:30|3939|3938|3939.5|3938.5|3939.5|3938.5|3939|3938|6
1623161560000|2021-06-08 14:12:40|3940|3938|3942|3941|3942|3941.5|3940|3938|852
1623161570000|2021-06-08 14:12:50|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|131
1623161580000|2021-06-08 14:13:00|3943|3942.5|3943.5|3942.5|3944|3943|3943|3942.5|624
1623161590000|2021-06-08 14:13:10|3943|3942|3942.5|3941.5|3943|3942.5|3942.5|3941.5|1995
1623161600000|2021-06-08 14:13:20|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|0
1623161610000|2021-06-08 14:13:30|3943.5|3942|3943.5|3942.5|3943.5|3942.5|3943.5|3942|451
1623161620000|2021-06-08 14:13:40|3943|3942|3943.5|3943|3943.5|3943|3943|3942|542
1623161630000|2021-06-08 14:13:50|3944|3943.5|3944.5|3944|3945|3944.5|3944|3943.5|1330
1623161640000|2021-06-08 14:14:00|3944|3943.5|3943|3941.5|3944|3943.5|3943|3941.5|2004
1623161650000|2021-06-08 14:14:10||3942||3942||3942||3941.5|0
1623161660000|2021-06-08 14:14:20|3942.5|3942.5|3943.5|3942.5|3943.5|3942.5|3942.5|3942.5|462
1623161670000|2021-06-08 14:14:30|3944|3943|3945|3944|3945|3944|3944|3943|569
1623161680000|2021-06-08 14:14:40|3944.5|3943.5|3944|3943.5|3945|3944|3944|3943.5|1636
1623161690000|2021-06-08 14:14:50|3944.5||3944.5||3944.5||3944.5||0
1623161700000|2021-06-08 14:15:00|3945|3944|3944|3943.5|3945|3944|3944|3943.5|894
1623161710000|2021-06-08 14:15:10|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942|555
1623161720000|2021-06-08 14:15:20|3943|3943|3942.5|3942|3943|3943|3942.5|3942|145
1623161730000|2021-06-08 14:15:30|3943|3941.5|3942.5|3942|3943|3942|3942.5|3941.5|847
1623161740000|2021-06-08 14:15:40|3943|3942.5|3944.5|3943|3944.5|3943|3943|3942.5|535
1623161750000|2021-06-08 14:15:50|3945|3943.5|3945|3944|3945|3944|3944.5|3943|898
1623161760000|2021-06-08 14:16:00|3944.5|3943.5|3945|3944|3945|3944|3944|3943.5|1128
1623161770000|2021-06-08 14:16:10|3945.5|3944.5|3947|3946|3947|3946|3945.5|3944.5|903
1623161780000|2021-06-08 14:16:20|3946.5|3945.5|3946|3944.5|3947|3945.5|3946|3944|1687
1623161790000|2021-06-08 14:16:30|3945.5||3945||3946||3945||0
1623161800000|2021-06-08 14:16:40|3944.5|3944|3944.5|3944|3944.5|3944|3944|3943.5|313
1623161820000|2021-06-08 14:17:00|3945|3943.5|3944.5|3943.5|3945|3943.5|3944|3943.5|1357
1623161830000|2021-06-08 14:17:10|3944|3943|3944|3943|3944|3943|3944|3943|150
1623161860000|2021-06-08 14:17:40|||||||||250
1623161870000|2021-06-08 14:17:50|||||||||20
1623161880000|2021-06-08 14:18:00|3943.5||3943.5||3943.5||3943.5||295
1623161890000|2021-06-08 14:18:10|3944|3943.5|3945|3944.5|3945|3944.5|3944|3943.5|1311
1623161900000|2021-06-08 14:18:20|3945.5|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3945|130
1623161910000|2021-06-08 14:18:30|3946|3945|3946|3945|3946|3945|3946|3945|0
1623161920000|2021-06-08 14:18:40|3945.5||3946||3946||3945.5||0
1623161940000|2021-06-08 14:19:00||3945.5||3945||3945.5||3945|0
1623161950000|2021-06-08 14:19:10|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|1348
1623161960000|2021-06-08 14:19:20|3945.5|3944.5|3945|3944|3946|3945|3945|3944|983
1623161970000|2021-06-08 14:19:30|3945.5|3944.5|3946.5|3945.5|3947|3945.5|3945|3944.5|17735
1623161980000|2021-06-08 14:19:40|3947|3946|3946|3945|3947|3946|3946|3945|745
1623161990000|2021-06-08 14:19:50|||||||||20
1623162000000|2021-06-08 14:20:00|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|216
1623162010000|2021-06-08 14:20:10|3944.5|3944|3944.5|3943.5|3944.5|3944.5|3944|3943.5|367
1623162020000|2021-06-08 14:20:20|3945|3944|3945|3944|3945|3944|3945|3943.5|214
1623162030000|2021-06-08 14:20:30|3946|3944.5|3946.5|3945.5|3946.5|3945.5|3946|3944.5|520
1623162040000|2021-06-08 14:20:40|3947|3946|3947.5|3946|3948|3946|3947|3946|150
1623162050000|2021-06-08 14:20:50|3947||3946.5||3947||3946.5||220
1623162060000|2021-06-08 14:21:00|||||||||145
1623162080000|2021-06-08 14:21:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|208
1623162100000|2021-06-08 14:21:40|3947.5|3947|3948|3947|3948|3947|3947.5|3947|701
1623162110000|2021-06-08 14:21:50|3947.5|3947.5|3948.5|3948|3948.5|3948|3947.5|3947|1555
1623162120000|2021-06-08 14:22:00|3949|3947.5|3947.5|3946.5|3949|3947.5|3947.5|3946.5|1226
1623162130000|2021-06-08 14:22:10|3947|3946|3945.5|3945|3947|3946|3945.5|3945|1457
1623162140000|2021-06-08 14:22:20|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|1499
1623162150000|2021-06-08 14:22:30|3946|3945|3946|3945|3946|3945.5|3945.5|3944.5|852
1623162160000|2021-06-08 14:22:40|3945.5|3944.5|3946.5|3945.5|3947|3946.5|3945.5|3944.5|1614
1623162170000|2021-06-08 14:22:50|3947|3946|3945.5|3944|3947|3946|3945.5|3944|1560
1623162180000|2021-06-08 14:23:00|3945|3944.5|3944.5|3944|3945.5|3944.5|3944.5|3943.5|2103
1623162190000|2021-06-08 14:23:10|3945|3943.5|3944.5|3943.5|3945.5|3944.5|3944.5|3943.5|1605
1623162200000|2021-06-08 14:23:20|3945.5|3944|3945|3944|3945.5|3944.5|3945|3944|1040
1623162210000|2021-06-08 14:23:30|3944.5|3943.5|3944|3943|3945|3944|3944|3943|1331
1623162220000|2021-06-08 14:23:40|3944.5|3943.5|3944|3943|3944.5|3943.5|3944|3943|2494
1623162230000|2021-06-08 14:23:50|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|687
1623162240000|2021-06-08 14:24:00|3944.5|3943.5|3945|3944|3945|3944.5|3944.5|3943.5|703
1623162250000|2021-06-08 14:24:10|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|1224
1623162260000|2021-06-08 14:24:20|3945|3944|3943|3941.5|3945|3944|3943|3941.5|848
1623162270000|2021-06-08 14:24:30|3943.5|3942|3943.5|3942.5|3943.5|3942.5|3943.5|3942|164
1623162280000|2021-06-08 14:24:40|3944|3943|3944.5|3943.5|3945|3944|3944|3943|1357
1623162290000|2021-06-08 14:24:50|3945|3944|3945|3944.5|3945|3944.5|3945|3944|31
1623162300000|2021-06-08 14:25:00|3945.5|3945|3945.5|3945|3946.5|3945.5|3945.5|3945|2109
1623162310000|2021-06-08 14:25:10|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|463
1623162320000|2021-06-08 14:25:20|3946|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|1697
1623162330000|2021-06-08 14:25:30|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|511
1623162340000|2021-06-08 14:25:40|3947||3946.5||3947||3946.5||832
1623162350000|2021-06-08 14:25:50|3947|3946.5|3949|3948|3949|3948|3947|3946.5|1766
1623162360000|2021-06-08 14:26:00|3948.5|3947.5|3947.5|3946.5|3948.5|3947.5|3947.5|3946.5|1784
1623162370000|2021-06-08 14:26:10|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|490
1623162380000|2021-06-08 14:26:20|3948|3948|3949|3948.5|3949|3948.5|3948|3947.5|696
1623162390000|2021-06-08 14:26:30|3949.5|3949|3950|3949|3950|3949|3949.5|3949|505
1623162400000|2021-06-08 14:26:40|3949.5|3948.5|3950|3949|3950|3949.5|3949|3948.5|1386
1623162410000|2021-06-08 14:26:50|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3949.5|3673
1623162420000|2021-06-08 14:27:00|3951.5|3951|3952|3951|3952|3951|3951.5|3951|318
1623162430000|2021-06-08 14:27:10|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|319
1623162440000|2021-06-08 14:27:20|3950.5|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|1173
1623162450000|2021-06-08 14:27:30|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|319
1623162460000|2021-06-08 14:27:40|3952|3951|3953.5|3952.5|3953.5|3952.5|3952|3950.5|610
1623162470000|2021-06-08 14:27:50||3953||3952.5||3953||3952.5|1153
1623162480000|2021-06-08 14:28:00|3953|3953|3954|3953|3954.5|3953|3953|3952.5|2345
1623162490000|2021-06-08 14:28:10|3954.5|3953.5|3956.5|3955.5|3956.5|3956|3954.5|3953.5|1921
1623162500000|2021-06-08 14:28:20|3957|3956.5|3956.5|3955.5|3957|3956.5|3956|3955|890
1623162510000|2021-06-08 14:28:30|3956|3955|3956|3955.5|3956|3955.5|3956|3955|366
1623162530000|2021-06-08 14:28:50|3956.5|3956|3958|3957|3958|3957|3956.5|3956|315
1623162540000|2021-06-08 14:29:00|3958.5|3957.5|3957.5|3956.5|3959|3958|3957.5|3956.5|1665
1623162550000|2021-06-08 14:29:10|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|100
1623162560000|2021-06-08 14:29:20|3958|3957|3959|3958|3959|3958|3958|3957|1931
1623162570000|2021-06-08 14:29:30|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|231
1623162580000|2021-06-08 14:29:40|3960|3959|3960|3959|3960.5|3959.5|3960|3959|772
1623162590000|2021-06-08 14:29:50|3960.5|3958.5|3961|3960|3961|3960|3960.5|3958.5|233
1623162600000|2021-06-08 14:30:00|3961.5|3961|3961.5|3961|3962.5|3962|3961.5|3960.5|5773
1623162610000|2021-06-08 14:30:10|3961|3960.5|3962|3961|3962|3961|3961|3960.5|66
1623162620000|2021-06-08 14:30:20|3962.5|3961.5|3961|3960|3962.5|3962|3961|3960|7277
1623162630000|2021-06-08 14:30:30|3960.5|3959.5|3960|3959|3960.5|3959.5|3959.5|3958.5|910
1623162640000|2021-06-08 14:30:40|3960.5|3959.5|3960|3959|3960.5|3960|3959.5|3959|2860
1623162650000|2021-06-08 14:30:50|3960.5|3958.5|3959.5|3958.5|3960.5|3958.5|3959.5|3958.5|648
1623162660000|2021-06-08 14:31:00|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|1058
1623162670000|2021-06-08 14:31:10|3958|3957|3958.5|3957.5|3958.5|3958|3957.5|3956.5|1063
1623162680000|2021-06-08 14:31:20|3958|3957|3958|3957.5|3958|3957.5|3958|3957|0
1623162690000|2021-06-08 14:31:30||3957||3957||3957||3957|218
1623162700000|2021-06-08 14:31:40|3957.5|3956.5|3956.5|3956|3957.5|3956.5|3956.5|3956|503
1623162710000|2021-06-08 14:31:50|3957|3956.5|3958|3957|3958.5|3957.5|3957|3956.5|811
1623162720000|2021-06-08 14:32:00|3957.5|3956.5|3957.5|3956.5|3958|3956.5|3957.5|3956.5|326
1623162730000|2021-06-08 14:32:10|3957|3956|3957|3955.5|3957|3956|3957|3955.5|0
1623162740000|2021-06-08 14:32:20|3956|3954|3956|3955|3956.5|3955.5|3955.5|3954|7139
1623162750000|2021-06-08 14:32:30|3955.5|3955.5|3956.5|3955.5|3956.5|3955.5|3955.5|3955.5|333
1623162760000|2021-06-08 14:32:40|3956|3955|3956|3955.5|3956|3955.5|3956|3955|0
1623162770000|2021-06-08 14:32:50|3956.5|3956|3957|3956|3957|3956.5|3956.5|3955.5|1166
1623162780000|2021-06-08 14:33:00|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|469
1623162790000|2021-06-08 14:33:10|3957.5|3956|3958|3956.5|3958|3956.5|3957.5|3956|503
1623162800000|2021-06-08 14:33:20|3958.5|3957|3957.5|3956|3959|3958|3957.5|3956|1185
1623162810000|2021-06-08 14:33:30|3958.5|3956.5|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|1163
1623162820000|2021-06-08 14:33:40|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|293
1623162830000|2021-06-08 14:33:50|3958|3958|3960|3958.5|3960|3959|3958|3957.5|773
1623162840000|2021-06-08 14:34:00|3959.5|3958|3959|3958.5|3960|3959|3959|3958|964
1623162850000|2021-06-08 14:34:10|3959.5|3959|3960|3959|3960|3959|3959|3958.5|536
1623162860000|2021-06-08 14:34:20|3960.5|3959.5|3962|3961|3962|3961.5|3960.5|3959.5|938
1623162870000|2021-06-08 14:34:30|3962.5||3962||3963||3962||333
1623162880000|2021-06-08 14:34:40|3962.5|3962|3961|3960.5|3962.5|3962|3961|3960.5|2230
1623162890000|2021-06-08 14:34:50|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|1447
1623162900000|2021-06-08 14:35:00|3961.5|3961|3961|3960.5|3962.5|3961|3961|3960.5|2005
1623162910000|2021-06-08 14:35:10|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3959.5|668
1623162920000|2021-06-08 14:35:20|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|434
1623162930000|2021-06-08 14:35:30|3962|3960.5|3963|3961.5|3963|3962|3961.5|3960.5|658
1623162940000|2021-06-08 14:35:40|3962.5|3962|3962.5|3961.5|3962.5|3962|3962.5|3961.5|0
1623162950000|2021-06-08 14:35:50|3963|3962|3962.5|3962|3963.5|3962.5|3962.5|3961.5|612
1623162960000|2021-06-08 14:36:00|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|1878
1623162970000|2021-06-08 14:36:10|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|1109
1623162980000|2021-06-08 14:36:20|3962|3962|3962|3961|3962|3962|3961.5|3960.5|2052
1623162990000|2021-06-08 14:36:30|3961.5|3961.5|3961.5|3960.5|3962.5|3962|3961.5|3960.5|1323
1623163000000|2021-06-08 14:36:40|3962|3961|3962|3961|3962.5|3961.5|3962|3961|1285
1623163010000|2021-06-08 14:36:50|3961.5||3961.5||3961.5||3961.5||0
1623163020000|2021-06-08 14:37:00|3962|3961.5|3963.5|3962.5|3963.5|3962.5|3962|3961.5|556
1623163030000|2021-06-08 14:37:10|3963|3962|3962|3961|3963|3962|3961.5|3960.5|2698
1623163040000|2021-06-08 14:37:20|3962.5|3962|3962.5|3961.5|3962.5|3962|3962.5|3961|318
1623163050000|2021-06-08 14:37:30|3962||3962||3962||3962||0
1623163060000|2021-06-08 14:37:40|3962.5|3962|3963|3962|3963|3962|3962.5|3962|506
1623163070000|2021-06-08 14:37:50|3963.5|3962.5|3964|3963|3964|3963|3963.5|3962.5|383
1623163080000|2021-06-08 14:38:00|3964.5|3963.5|3965|3964|3965.5|3964.5|3964.5|3963.5|2759
1623163090000|2021-06-08 14:38:10|3965.5|3964.5|3965|3964|3965.5|3964.5|3964.5|3964|1890
1623163100000|2021-06-08 14:38:20|3965.5|3964.5|3967|3966|3967|3966|3965|3964.5|4835
1623163110000|2021-06-08 14:38:30|3967.5|3966.5|3968|3967|3968|3967.5|3967.5|3966.5|8457
1623163130000|2021-06-08 14:38:50|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|1146
1623163140000|2021-06-08 14:39:00|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|701
1623163150000|2021-06-08 14:39:10|3967|3966|3967|3966|3967.5|3966.5|3966.5|3965.5|2257
1623163170000|2021-06-08 14:39:30|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965.5|367
1623163180000|2021-06-08 14:39:40|3966|3965|3965.5|3965|3966|3965.5|3965.5|3965|619
1623163190000|2021-06-08 14:39:50|3966|3964.5|3966.5|3966|3966.5|3966|3966|3964.5|1913
1623163200000|2021-06-08 14:40:00|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966|1319
1623163210000|2021-06-08 14:40:10|3968|3967.5|3968.5|3967.5|3969|3968|3968|3967|1197
1623163220000|2021-06-08 14:40:20|3968|3968|3969.5|3968|3970|3968.5|3968|3968|3710
1623163230000|2021-06-08 14:40:30|3968.5|3968.5|3969.5|3969|3970|3969|3968.5|3968|232
1623163240000|2021-06-08 14:40:40|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|831
1623163250000|2021-06-08 14:40:50|3970|3968.5|3968|3967|3970|3968.5|3968|3966.5|1767
1623163260000|2021-06-08 14:41:00|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966|755
1623163270000|2021-06-08 14:41:10|3967|3966|3967|3966|3967|3966|3967|3966|306
1623163290000|2021-06-08 14:41:30|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|656
1623163300000|2021-06-08 14:41:40|3965.5|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|1721
1623163310000|2021-06-08 14:41:50|3966|3965|3966|3965|3966|3965.5|3966|3965|448
1623163320000|2021-06-08 14:42:00|||||||||150
1623163340000|2021-06-08 14:42:20|3966.5|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|2603
1623163350000|2021-06-08 14:42:30|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3966.5|3966.5|680
1623163360000|2021-06-08 14:42:40|3968|3967|3968|3967|3968|3967|3968|3967|0
1623163370000|2021-06-08 14:42:50|3967.5|3966.5|3967|3966|3967.5|3966.5|3967|3966|1726
1623163380000|2021-06-08 14:43:00||3965.5||3966||3966||3965.5|0
1623163400000|2021-06-08 14:43:20|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|1299
1623163410000|2021-06-08 14:43:30|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|309
1623163420000|2021-06-08 14:43:40|3967||3967||3967||3967||0
1623163430000|2021-06-08 14:43:50|3966.5|3966|3967|3966|3967|3966|3966.5|3966|1112
1623163440000|2021-06-08 14:44:00|3966.5|3965.5|3965.5|3965|3966.5|3966|3965.5|3965|612
1623163450000|2021-06-08 14:44:10|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|940
1623163460000|2021-06-08 14:44:20|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966|660
1623163470000|2021-06-08 14:44:30|3967|3966|3967|3966|3967|3966|3967|3966|674
1623163480000|2021-06-08 14:44:40|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|744
1623163500000|2021-06-08 14:45:00|3968.5|3967.5|3969|3968.5|3969|3968.5|3968.5|3967.5|1232
1623163510000|2021-06-08 14:45:10|3969.5|3969|3969|3968.5|3969.5|3969|3969|3968.5|2257
1623163520000|2021-06-08 14:45:20|3969.5|3969|3969|3968|3969.5|3969|3969|3968|318
1623163530000|2021-06-08 14:45:30||3968.5||3968.5||3968.5||3968.5|0
1623163540000|2021-06-08 14:45:40|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|183
1623163550000|2021-06-08 14:45:50||3968.5||3969||3969||3968.5|1788
1623163560000|2021-06-08 14:46:00|3969|3968.5|3969|3968.5|3969|3969|3969|3968.5|1151
1623163570000|2021-06-08 14:46:10|3969.5|3969|3969|3968.5|3969.5|3969|3969|3968.5|358
1623163580000|2021-06-08 14:46:20|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|54
1623163590000|2021-06-08 14:46:30|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|987
1623163600000|2021-06-08 14:46:40|3969.5|3969|3969.5|3969|3969.5|3969.5|3969.5|3969|743
1623163610000|2021-06-08 14:46:50|3969|3968.5|3968|3967.5|3969|3968.5|3968|3967|2794
1623163620000|2021-06-08 14:47:00|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|52
1623163630000|2021-06-08 14:47:10|3968||3968||3968||3968||0
1623163640000|2021-06-08 14:47:20|||||||||602
1623163650000|2021-06-08 14:47:30|||||||||200
1623163660000|2021-06-08 14:47:40|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|2542
1623163670000|2021-06-08 14:47:50|3968|3967.5|3968|3967.5|3968|3968|3968|3967.5|245
1623163680000|2021-06-08 14:48:00|3967.5|3967|3967|3966|3967.5|3967|3967|3966|410
1623163690000|2021-06-08 14:48:10|3966.5||3966.5||3966.5||3966.5||0
1623163700000|2021-06-08 14:48:20|||||||||159
1623163710000|2021-06-08 14:48:30|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965.5|296
1623163720000|2021-06-08 14:48:40|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|156
1623163730000|2021-06-08 14:48:50|||||||||50
1623163740000|2021-06-08 14:49:00|3967|3966.5|3968.5|3968|3968.5|3968|3967|3966.5|3716
1623163750000|2021-06-08 14:49:10|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|829
1623163760000|2021-06-08 14:49:20|3969.5|3969|3970|3969|3970|3969|3969.5|3969|19390
1623163770000|2021-06-08 14:49:30|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|6926
1623163780000|2021-06-08 14:49:40|3969.5|3969|3969|3968|3969.5|3969|3969|3968|1513
1623163790000|2021-06-08 14:49:50|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|287
1623163800000|2021-06-08 14:50:00|3968.5|3968|3970|3969.5|3970|3969.5|3968.5|3968|627
1623163810000|2021-06-08 14:50:10|3970.5|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|825
1623163820000|2021-06-08 14:50:20|3970|3969|3970|3969|3970|3969|3969.5|3969|473
1623163830000|2021-06-08 14:50:30|3969.5||3969.5||3970||3969.5||0
1623163840000|2021-06-08 14:50:40|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|307
1623163850000|2021-06-08 14:50:50||3970||3970||3970||3969.5|50
1623163860000|2021-06-08 14:51:00|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970|1905
1623163870000|2021-06-08 14:51:10|3970.5|3970|3970.5|3970|3970.5|3970.5|3970.5|3970|788
1623163880000|2021-06-08 14:51:20|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|245
1623163890000|2021-06-08 14:51:30|3971|3970|3971|3970|3971|3970.5|3971|3970|600
1623163900000|2021-06-08 14:51:40|3971.5|3970.5|3971|3970.5|3971.5|3971|3971|3970.5|3001
1623163910000|2021-06-08 14:51:50|3971.5||3971.5||3971.5||3971.5||506
1623163920000|2021-06-08 14:52:00|3971|3971|3973|3972|3973|3972|3971|3970.5|1502
1623163930000|2021-06-08 14:52:10|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971|744
1623163940000|2021-06-08 14:52:20|3972.5|3972|3973|3972.5|3973.5|3972.5|3972.5|3972|971
1623163950000|2021-06-08 14:52:30|||||||||778
1623163960000|2021-06-08 14:52:40|3973.5||3973||3973.5||3973||329
1623163970000|2021-06-08 14:52:50|||||||||15
1623163980000|2021-06-08 14:53:00|3972.5|3972|3972|3971|3973|3972.5|3971.5|3971|1572
1623163990000|2021-06-08 14:53:10|3971.5|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|540
1623164000000|2021-06-08 14:53:20|3972.5||3972||3972.5||3972||61
1623164010000|2021-06-08 14:53:30|3971.5|3971|3970|3969.5|3971.5|3971|3970|3969|1533
1623164020000|2021-06-08 14:53:40|3970.5|3969|3971|3970|3971|3970|3970.5|3969|2324
1623164030000|2021-06-08 14:53:50|3970.5|3970.5|3970|3969|3970.5|3970.5|3969.5|3969|1508
1623164040000|2021-06-08 14:54:00|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969.5|3968.5|162
1623164050000|2021-06-08 14:54:10|3970|3969|3970|3969|3970|3969|3970|3969|606
1623164060000|2021-06-08 14:54:20|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970|3969|410
1623164070000|2021-06-08 14:54:30|3970|3969|3970|3969|3970|3969.5|3969.5|3969|449
1623164080000|2021-06-08 14:54:40||3969.5||3969.5||3969.5||3969.5|0
1623164090000|2021-06-08 14:54:50|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3969.5|632
1623164100000|2021-06-08 14:55:00|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970|930
1623164110000|2021-06-08 14:55:10|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971|285
1623164120000|2021-06-08 14:55:20|3971.5|3971|3972|3971|3972|3971.5|3971.5|3971|982
1623164130000|2021-06-08 14:55:30|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971|276
1623164140000|2021-06-08 14:55:40|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|175
1623164150000|2021-06-08 14:55:50|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|1344
1623164160000|2021-06-08 14:56:00|3971.5|3971|3972|3971.5|3972|3971.5|3971.5|3971|7618
1623164170000|2021-06-08 14:56:10|3971.5|3971|3971|3970|3971.5|3971|3971|3970|2891
1623164180000|2021-06-08 14:56:20|3970.5|3969.5|3969.5|3969|3970.5|3969.5|3969.5|3969|300
1623164190000|2021-06-08 14:56:30|3969|3968.5|3970|3969.5|3970|3969.5|3968.5|3968|558
1623164200000|2021-06-08 14:56:40|3970.5|3970|3971|3970|3971.5|3970|3970.5|3970|366
1623164210000|2021-06-08 14:56:50|3970.5||3970.5||3970.5||3970.5||150
1623164220000|2021-06-08 14:57:00|3970|3969.5|3969.5|3968.5|3970.5|3970|3969.5|3968.5|4100
1623164230000|2021-06-08 14:57:10|3970|3969|3970|3969.5|3970|3969.5|3970|3969|228
1623164240000|2021-06-08 14:57:20|||||||||24
1623164250000|2021-06-08 14:57:30|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|2051
1623164260000|2021-06-08 14:57:40|3971|3970.5|3971|3970.5|3971.5|3971|3971|3970|1640
1623164270000|2021-06-08 14:57:50|3970.5|3970|3970.5|3970|3970.5|3970.5|3970.5|3970|475
1623164280000|2021-06-08 14:58:00|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|1029
1623164290000|2021-06-08 14:58:10|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|878
1623164300000|2021-06-08 14:58:20|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|337
1623164310000|2021-06-08 14:58:30|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|917
1623164320000|2021-06-08 14:58:40|3971|3970.5|3972.5|3971.5|3973.5|3972.5|3971|3970.5|6265
1623164330000|2021-06-08 14:58:50|3972||3972||3972||3972||848
1623164340000|2021-06-08 14:59:00|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3971.5|251
1623164360000|2021-06-08 14:59:20|3973||3972.5||3973||3972.5||558
1623164370000|2021-06-08 14:59:30|3972|3971.5|3970|3969|3972|3971.5|3970|3969|5126
1623164380000|2021-06-08 14:59:40|3970.5|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|228
1623164390000|2021-06-08 14:59:50|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|96
1623164400000|2021-06-08 15:00:00|3970.5|3970|3970.5|3970|3971|3970|3970|3970|1107
1623164410000|2021-06-08 15:00:10|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|918
1623164420000|2021-06-08 15:00:20|3970|3969.5|3969.5|3969|3970|3969.5|3969|3968.5|2257
1623164430000|2021-06-08 15:00:30|3970|3969.5|3971|3970|3971.5|3970.5|3970|3969.5|2007
1623164440000|2021-06-08 15:00:40|3970.5|3969.5|3969.5|3969|3970.5|3970|3969.5|3969|1238
1623164450000|2021-06-08 15:00:50|3970||3969.5||3970||3969.5||801
1623164460000|2021-06-08 15:01:00|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|2932
1623164480000|2021-06-08 15:01:20|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|677
1623164490000|2021-06-08 15:01:30|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|1268
1623164500000|2021-06-08 15:01:40|3968.5|3968|3969|3968.5|3969.5|3968.5|3968|3968|1862
1623164510000|2021-06-08 15:01:50|3968.5|3968|3969.5|3969|3969.5|3969|3968.5|3968|2614
1623164520000|2021-06-08 15:02:00|3970|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|896
1623164530000|2021-06-08 15:02:10|3969.5|3969|3970|3969|3970|3969|3969.5|3969|155
1623164540000|2021-06-08 15:02:20|3969.5|3969.5|3969.5|3969|3970|3969.5|3969|3968.5|3116
1623164550000|2021-06-08 15:02:30|3970|3969.5|3970|3969|3970|3969.5|3970|3969|53
1623164560000|2021-06-08 15:02:40|3969.5||3969.5||3970||3969.5||0
1623164570000|2021-06-08 15:02:50|3969|3968.5|3971.5|3970.5|3971.5|3970.5|3969|3968.5|2117
1623164580000|2021-06-08 15:03:00|3971|3971|3971.5|3970.5|3972|3971|3971|3970.5|3361
1623164590000|2021-06-08 15:03:10|3972|3971|3972|3971.5|3972|3971.5|3972|3971|0
1623164600000|2021-06-08 15:03:20|3971.5|3971|3972|3971|3972|3971.5|3971.5|3971|394
1623164610000|2021-06-08 15:03:30|3971.5||3972||3972||3971.5||0
1623164620000|2021-06-08 15:03:40|3972.5|3971.5|3973|3972.5|3973|3972.5|3972.5|3971.5|417
1623164630000|2021-06-08 15:03:50|3972.5|3972|3973|3972.5|3973.5|3972.5|3972.5|3972|6833
1623164640000|2021-06-08 15:04:00|3973.5||3973||3973.5||3973||1837
1623164650000|2021-06-08 15:04:10|3973.5|3973|3974|3973|3974|3973|3973|3973|1630
1623164660000|2021-06-08 15:04:20|3974.5|3973.5|3974.5|3973.5|3974.5|3974|3974|3973.5|1395
1623164670000|2021-06-08 15:04:30|3974||3974||3974.5||3974||0
1623164680000|2021-06-08 15:04:40|3973.5|3973|3973.5|3973|3974|3973.5|3973.5|3973|3807
1623164690000|2021-06-08 15:04:50|3973|3972.5|3972.5|3972|3974|3973|3972.5|3972|5022
1623164700000|2021-06-08 15:05:00|3973|3972.5|3974.5|3974|3974.5|3974|3973|3972.5|1767
1623164710000|2021-06-08 15:05:10|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|399
1623164720000|2021-06-08 15:05:20|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|460
1623164730000|2021-06-08 15:05:30|3975|3974.5|3974.5|3973.5|3975|3974.5|3974.5|3973.5|2637
1623164740000|2021-06-08 15:05:40|3975|3974|3974.5|3974|3975|3974.5|3974.5|3974|370
1623164750000|2021-06-08 15:05:50|3975||3974.5||3975||3974.5||219
1623164760000|2021-06-08 15:06:00|3975||3975||3975||3974.5||0
1623164770000|2021-06-08 15:06:10|3975.5|3974.5|3975|3974|3976|3975|3975|3974|3523
1623164780000|2021-06-08 15:06:20|3974.5||3974.5||3974.5||3974.5||0
1623164800000|2021-06-08 15:06:40|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|1300
1623164810000|2021-06-08 15:06:50|3974.5||3975||3975||3974.5||51
1623164820000|2021-06-08 15:07:00|3975.5|3974|3975.5|3975|3975.5|3975|3975.5|3974|383
1623164830000|2021-06-08 15:07:10|3976|3975.5|3976|3975.5|3976.5|3975.5|3975.5|3975|4826
1623164840000|2021-06-08 15:07:20||3975||3975.5||3975.5||3975|0
1623164850000|2021-06-08 15:07:30|3975.5|3975|3975.5|3974.5|3976|3975.5|3975.5|3974.5|1834
1623164860000|2021-06-08 15:07:40|3975||3975||3975||3975||0
1623164870000|2021-06-08 15:07:50|3975.5|3975|3975.5|3975|3976|3975|3975.5|3975|1065
1623164880000|2021-06-08 15:08:00|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|318
1623164890000|2021-06-08 15:08:10|3976|3974.5|3976|3975|3976|3975|3976|3974.5|741
1623164900000|2021-06-08 15:08:20|3975.5|3974.5|3975.5|3974.5|3975.5|3975|3974.5|3974|894
1623164910000|2021-06-08 15:08:30|3975|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|301
1623164920000|2021-06-08 15:08:40|||||||||70
1623164930000|2021-06-08 15:08:50||3975||3975||3975||3975|259
1623164940000|2021-06-08 15:09:00|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|1510
1623164950000|2021-06-08 15:09:10|3975.5|3975|3975.5|3975|3976|3975.5|3975.5|3974.5|2625
1623164960000|2021-06-08 15:09:20|3975|3974.5|3976|3975|3976|3975.5|3975|3974|1925
1623164970000|2021-06-08 15:09:30||3975.5||3975.5||3975.5||3975.5|1093
1623164990000|2021-06-08 15:09:50|3975.5|3975|3976|3975.5|3976|3975.5|3975.5|3975|2375
1623165000000|2021-06-08 15:10:00|3975.5|3975|3975.5|3975|3975.5|3975|3975|3974.5|606
1623165010000|2021-06-08 15:10:10|3975|3974.5|3974.5|3974|3975|3974.5|3973.5|3973|4893
1623165020000|2021-06-08 15:10:20|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|677
1623165030000|2021-06-08 15:10:30|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|548
1623165040000|2021-06-08 15:10:40|3974.5|3974|3974.5|3973.5|3974.5|3974|3974.5|3973.5|522
1623165050000|2021-06-08 15:10:50|3974||3974||3974||3974||4
1623165060000|2021-06-08 15:11:00|3973.5|3973|3974|3973.5|3974|3973.5|3973.5|3972.5|401
1623165070000|2021-06-08 15:11:10|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|631
1623165080000|2021-06-08 15:11:20|3973.5|3973|3973|3972|3973.5|3973|3972.5|3972|1684
1623165090000|2021-06-08 15:11:30|3973.5|3972.5|3974|3973|3974.5|3973|3973|3972.5|8054
1623165100000|2021-06-08 15:11:40|3973.5|3973.5|3974|3973|3974|3973.5|3973.5|3973|300
1623165110000|2021-06-08 15:11:50|3973.5|3973.5|3974|3973|3974|3973.5|3973.5|3973|716
1623165120000|2021-06-08 15:12:00|3973.5||3973.5||3973.5||3973.5||0
1623165130000|2021-06-08 15:12:10|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|797
1623165140000|2021-06-08 15:12:20|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|208
1623165150000|2021-06-08 15:12:30|3972|3971.5|3972.5|3971.5|3972.5|3972|3971.5|3971|4364
1623165160000|2021-06-08 15:12:40|3972|3971|3971.5|3971|3972|3971.5|3971.5|3971|898
1623165170000|2021-06-08 15:12:50|3972|3971.5|3972|3971.5|3972.5|3971.5|3972|3971|735
1623165180000|2021-06-08 15:13:00|||||||||342
1623165190000|2021-06-08 15:13:10|3972.5|3972|3972|3971.5|3973|3972.5|3972|3971.5|3919
1623165200000|2021-06-08 15:13:20|3971.5|3971|3972|3971.5|3972|3971.5|3971.5|3971|2323
1623165210000|2021-06-08 15:13:30|3971.5|3971|3972.5|3972|3972.5|3972|3971.5|3971|2737
1623165220000|2021-06-08 15:13:40|3973|3972.5|3972|3971.5|3973.5|3973|3972|3971.5|7517
1623165230000|2021-06-08 15:13:50|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|0
1623165240000|2021-06-08 15:14:00|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|567
1623165250000|2021-06-08 15:14:10|3971|3970.5|3969.5|3969|3971|3970.5|3969|3968.5|2421
1623165260000|2021-06-08 15:14:20|3969|3968.5|3969|3968|3969|3968.5|3969|3968|545
1623165270000|2021-06-08 15:14:30||3968.5||3968||3968.5||3968|0
1623165280000|2021-06-08 15:14:40|3968.5|3967.5|3968|3967.5|3968.5|3968|3968|3967.5|919
1623165290000|2021-06-08 15:14:50|3968.5|3968|3967.5|3966.5|3968.5|3968|3967.5|3966.5|1321
1623165300000|2021-06-08 15:15:00|3968|3967|3970|3969|3970.5|3970|3968|3967|3399
1623165310000|2021-06-08 15:15:10|3969.5|3969.5|3968.5|3967.5|3969.5|3969.5|3968.5|3967.5|1324
1623165320000|2021-06-08 15:15:20|3969|3968|3969.5|3968.5|3969.5|3968.5|3968|3967.5|3038
1623165330000|2021-06-08 15:15:30|3969||3969.5||3969.5||3969||134
1623165340000|2021-06-08 15:15:40||3969||3968.5||3969||3968.5|1392
1623165350000|2021-06-08 15:15:50|3969|3968|3970|3969|3970|3969|3968.5|3967.5|3918
1623165360000|2021-06-08 15:16:00|3969.5|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|805
1623165370000|2021-06-08 15:16:10|3968.5|3968|3967.5|3966.5|3968.5|3968|3967|3966.5|4525
1623165380000|2021-06-08 15:16:20|3967|3967|3967.5|3967|3967.5|3967|3967|3967|1660
1623165390000|2021-06-08 15:16:30|3968|3967.5|3969.5|3968.5|3969.5|3968.5|3968|3967.5|1399
1623165400000|2021-06-08 15:16:40|3970|3969|3969|3968|3970|3969.5|3968.5|3968|2678
1623165410000|2021-06-08 15:16:50|3969.5|3968.5|3970|3969|3970|3969.5|3969|3968.5|386
1623165420000|2021-06-08 15:17:00|3970.5|3969.5|3971|3970|3971|3970.5|3970.5|3969.5|2184
1623165430000|2021-06-08 15:17:10|3971.5|3970.5|3971.5|3971|3971.5|3971|3971|3970|5548
1623165440000|2021-06-08 15:17:20|3972|3971.5|3972|3971|3972.5|3971.5|3971.5|3971|4563
1623165450000|2021-06-08 15:17:30|||||||||5
1623165460000|2021-06-08 15:17:40|3971.5|3970.5|3971|3970.5|3971.5|3971|3970.5|3970|2305
1623165470000|2021-06-08 15:17:50|3971.5|3971|3971.5|3971|3971.5|3971|3971|3971|491
1623165480000|2021-06-08 15:18:00|3971|3970.5|3970|3969.5|3971|3970.5|3970|3969|3767
1623165490000|2021-06-08 15:18:10|3970.5|3970|3971.5|3970.5|3971.5|3971|3970|3969.5|2204
1623165500000|2021-06-08 15:18:20||3971||3970.5||3971||3970.5|0
1623165510000|2021-06-08 15:18:30|3971|3971|3971.5|3971|3971.5|3971|3971|3971|548
1623165520000|2021-06-08 15:18:40|3971|3970.5|3971|3970|3971.5|3971|3971|3970|1947
1623165530000|2021-06-08 15:18:50|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|818
1623165540000|2021-06-08 15:19:00||3969.5||3969.5||3969.5||3969.5|200
1623165560000|2021-06-08 15:19:20|||||||||103
1623165570000|2021-06-08 15:19:30|3969.5|3969|3969|3968|3969.5|3969|3969|3968|1760
1623165580000|2021-06-08 15:19:40|3968.5|3967.5|3968|3967|3968.5|3968|3968|3967|579
1623165590000|2021-06-08 15:19:50|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|1121
1623165600000|2021-06-08 15:20:00|3968|3966.5|3968|3967.5|3968.5|3968|3967.5|3966.5|2737
1623165610000|2021-06-08 15:20:10|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966|1317
1623165620000|2021-06-08 15:20:20|3967|3966.5|3968.5|3967.5|3968.5|3967.5|3967|3966.5|1615
1623165630000|2021-06-08 15:20:30|3969|3968|3969|3968|3969|3968.5|3968.5|3968|1422
1623165640000|2021-06-08 15:20:40|3968.5|3968.5|3969|3968.5|3969|3968.5|3968.5|3968.5|0
1623165650000|2021-06-08 15:20:50|3968.5|3968|3970|3969.5|3970.5|3969.5|3968.5|3968|5205
1623165660000|2021-06-08 15:21:00|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|1445
1623165670000|2021-06-08 15:21:10|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968|2244
1623165680000|2021-06-08 15:21:20|3969||3969||3969.5||3969||469
1623165690000|2021-06-08 15:21:30|3968.5|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|2076
1623165700000|2021-06-08 15:21:40|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|2150
1623165710000|2021-06-08 15:21:50|3968|3968|3967.5|3966.5|3968.5|3968|3967.5|3966.5|2575
1623165720000|2021-06-08 15:22:00|3967|3966|3967|3966.5|3967|3966.5|3967|3965.5|1299
1623165730000|2021-06-08 15:22:10|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3966.5|3477
1623165740000|2021-06-08 15:22:20|3967|3966.5|3967|3966.5|3967|3966.5|3966.5|3966|2771
1623165750000|2021-06-08 15:22:30|3966.5|3966|3967.5|3967|3967.5|3967|3966.5|3965.5|2041
1623165760000|2021-06-08 15:22:40|3968|3967.5|3969|3968|3969|3968.5|3968|3967.5|2144
1623165770000|2021-06-08 15:22:50|3968.5|3967.5|3968|3967.5|3968.5|3968|3968|3967.5|533
1623165780000|2021-06-08 15:23:00|3968.5|3967|3967.5|3967|3968.5|3967.5|3967|3966.5|984
1623165790000|2021-06-08 15:23:10|3968|3966.5|3966.5|3966|3968|3966.5|3966.5|3966|302
1623165800000|2021-06-08 15:23:20|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|126
1623165810000|2021-06-08 15:23:30|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|665
1623165820000|2021-06-08 15:23:40||3965.5||3966||3966||3965.5|777
1623165830000|2021-06-08 15:23:50|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966.5|1649
1623165840000|2021-06-08 15:24:00|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|1246
1623165850000|2021-06-08 15:24:10|3967|3966|3967|3966|3967|3966.5|3967|3966|730
1623165860000|2021-06-08 15:24:20|3966.5|3966.5|3967|3966.5|3967|3966.5|3966.5|3966.5|150
1623165870000|2021-06-08 15:24:30|3967.5|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|5270
1623165880000|2021-06-08 15:24:40|3967|3967|3967|3966.5|3967|3967|3967|3966.5|541
1623165890000|2021-06-08 15:24:50|3967.5||3967||3967.5||3967||0
1623165900000|2021-06-08 15:25:00|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|1217
1623165910000|2021-06-08 15:25:10|3966.5|3966|3966.5|3966|3966.5|3966|3965|3964.5|2196
1623165920000|2021-06-08 15:25:20|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966|914
1623165930000|2021-06-08 15:25:30|3968|3967.5|3968|3967.5|3968|3967.5|3967.5|3967.5|4037
1623165940000|2021-06-08 15:25:40|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|267
1623165950000|2021-06-08 15:25:50|3966.5|3966|3966|3965|3966.5|3966|3966|3965|460
1623165960000|2021-06-08 15:26:00|3966.5|3965.5|3967|3966.5|3967|3966.5|3966.5|3965|438
1623165970000|2021-06-08 15:26:10|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|337
1623165980000|2021-06-08 15:26:20|3967.5|3967|3968.5|3967.5|3968.5|3967.5|3967.5|3966.5|1136
1623165990000|2021-06-08 15:26:30|3968|3968|3969|3968.5|3969.5|3968.5|3968|3968|626
1623166000000|2021-06-08 15:26:40|3969.5|3968|3968|3967.5|3969.5|3968.5|3968|3967.5|1935
1623166010000|2021-06-08 15:26:50|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|1126
1623166020000|2021-06-08 15:27:00|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|431
1623166030000|2021-06-08 15:27:10|3969|3968|3969|3968.5|3969.5|3969|3969|3968|1641
1623166040000|2021-06-08 15:27:20|3969.5|3968|3969|3968.5|3969.5|3968.5|3969|3968|0
1623166050000|2021-06-08 15:27:30|3969.5|3969|3969.5|3969|3970|3969|3969|3968.5|1573
1623166060000|2021-06-08 15:27:40|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|250
1623166070000|2021-06-08 15:27:50|3970|3969|3970|3969|3970|3969.5|3969.5|3969|529
1623166080000|2021-06-08 15:28:00|3969.5|3968.5|3969|3968|3970|3968.5|3968.5|3967.5|3983
1623166090000|2021-06-08 15:28:10|3969.5|3968.5|3971.5|3970.5|3972|3971|3969.5|3968.5|1017
1623166110000|2021-06-08 15:28:30|3971|3971|3971|3970.5|3971|3971|3970.5|3970|2136
1623166120000|2021-06-08 15:28:40|3971.5|3971.5|3972.5|3971.5|3972.5|3971.5|3971.5|3971|1934
1623166130000|2021-06-08 15:28:50|3973|3972|3973|3972.5|3973|3972.5|3973|3972|2297
1623166140000|2021-06-08 15:29:00|3972.5|3972|3972|3971.5|3972.5|3972.5|3971.5|3970.5|1249
1623166150000|2021-06-08 15:29:10|3972.5|3972|3972|3971.5|3972.5|3972|3971|3970.5|7630
1623166160000|2021-06-08 15:29:20||3971||3971||3971||3971|2351
1623166170000|2021-06-08 15:29:30|3971.5|3971.5|3972|3971|3972|3971.5|3971.5|3971|689
1623166180000|2021-06-08 15:29:40|3973|3971.5|3973.5|3973|3974|3973|3973|3971.5|19442
1623166190000|2021-06-08 15:29:50|3974||3974||3974||3974||296
1623222010000|2021-06-09 07:00:10|3973.5|3972|3968.5|3965.5|3973.5|3972|3968.5|3965.5|66893
1623222020000|2021-06-09 07:00:20|3969|3967|3969.5|3965.5|3972|3968.5|3968.5|3965|2380
1623222030000|2021-06-09 07:00:30|3969|3965|3967|3964|3969.5|3966|3967|3964|3176
1623222040000|2021-06-09 07:00:40|3965.5|3963.5|3965.5|3963|3965.5|3964|3965.5|3963|911
1623222050000|2021-06-09 07:00:50|3966.5|3963.5|3967|3963.5|3967|3965|3966.5|3963.5|314
1623222060000|2021-06-09 07:01:00||3964.5||3964.5||3965||3964.5|509
1623222070000|2021-06-09 07:01:10|3968.5||3968.5||3968.5||3968.5||16
1623222080000|2021-06-09 07:01:20|3968|3965|3966.5|3964.5|3968|3965.5|3966.5|3964.5|367
1623222090000|2021-06-09 07:01:30|3966|3963|3960.5|3958.5|3966|3963|3960|3958.5|2484
1623222100000|2021-06-09 07:01:40|3961|3959|3963|3961.5|3963.5|3961.5|3961|3959|360
1623222110000|2021-06-09 07:01:50|3962.5|3960.5|3962.5|3960.5|3962.5|3960.5|3962.5|3959|262
1623222120000|2021-06-09 07:02:00|3962|3959|3959.5|3957.5|3962|3959|3958|3956.5|551
1623222130000|2021-06-09 07:02:10|3960|3958|3961.5|3959|3962|3959|3959.5|3958|83
1623222140000|2021-06-09 07:02:20|3962.5|3959.5|3961.5|3959|3962.5|3960|3961.5|3959|100
1623222150000|2021-06-09 07:02:30|3961|3958.5|3958.5|3957|3961|3958.5|3958.5|3956.5|283
1623222160000|2021-06-09 07:02:40|3959|3957.5|3960.5|3958.5|3960.5|3958.5|3959|3957.5|325
1623222170000|2021-06-09 07:02:50|3961|3959|3965|3963|3965|3963.5|3961|3958.5|373
1623222180000|2021-06-09 07:03:00|3964.5|3962.5|3964|3962|3965|3962.5|3964|3961|684
1623222190000|2021-06-09 07:03:10|3964.5|3962.5|3963.5|3960.5|3967|3963|3961.5|3959|2520
1623222200000|2021-06-09 07:03:20|3963|3961|3963|3961|3963.5|3961.5|3963|3960.5|150
1623222210000|2021-06-09 07:03:30|3962.5|3961.5|3963.5|3961|3964.5|3962|3962.5|3961|1625
1623222220000|2021-06-09 07:03:40|3963|3961.5|3963.5|3961.5|3963.5|3962|3963|3961|63
1623222230000|2021-06-09 07:03:50|3963|3962|3963|3961.5|3963|3962|3963|3961.5|11
1623222240000|2021-06-09 07:04:00|3963.5|3962|3963.5|3962|3963.5|3962|3963.5|3962|204
1623222250000|2021-06-09 07:04:10|3964|3962.5|3968|3966|3969|3967|3964|3962.5|1452
1623222260000|2021-06-09 07:04:20|3968.5|3966.5|3967|3965.5|3968.5|3966.5|3967|3965|410
1623222270000|2021-06-09 07:04:30|3966.5|3965|3965.5|3964|3966.5|3965|3965|3964|299
1623222280000|2021-06-09 07:04:40|3965|3963.5|3965|3962.5|3965|3963.5|3965|3962.5|70
1623222290000|2021-06-09 07:04:50||3963||3962.5||3963||3962.5|596
1623222300000|2021-06-09 07:05:00|3964.5|3962|3961.5|3959.5|3964.5|3962|3960|3959.5|607
1623222310000|2021-06-09 07:05:10|3962.5|3960|3963|3961|3964|3961.5|3961|3957.5|1443
1623222320000|2021-06-09 07:05:20||3960.5||3961||3961||3960.5|122
1623222330000|2021-06-09 07:05:30|3962.5||3962.5||3962.5||3962.5||0
1623222340000|2021-06-09 07:05:40|3963|3961.5|3963|3961.5|3963|3961.5|3963|3961.5|59
1623222350000|2021-06-09 07:05:50|3963.5|3962|3968|3966|3968|3966.5|3963.5|3962|1235
1623222360000|2021-06-09 07:06:00|3967.5|3965.5|3965|3962.5|3967.5|3965.5|3965|3962.5|37
1623222370000|2021-06-09 07:06:10|3965.5|3965|3969|3966.5|3969|3966.5|3965.5|3965|18
1623222380000|2021-06-09 07:06:20|3968.5|3967|3970|3968.5|3970|3968.5|3968.5|3966.5|879
1623222390000|2021-06-09 07:06:30|3969.5|3968|3970|3968|3970|3968|3968.5|3967|693
1623222400000|2021-06-09 07:06:40|3970.5|3969|3970.5|3969|3970.5|3969|3970.5|3969|6
1623222410000|2021-06-09 07:06:50|3970||3970||3970||3970||0
1623222420000|2021-06-09 07:07:00|3969.5|3968|3968.5|3967|3969.5|3968|3968.5|3967|309
1623222430000|2021-06-09 07:07:10|3969|3967.5|3970.5|3968.5|3970.5|3968.5|3969|3967.5|696
1623222440000|2021-06-09 07:07:20|3970|3969|3970|3969|3970|3969|3970|3969|0
1623222450000|2021-06-09 07:07:30|3970.5|3969.5|3970.5|3970|3972.5|3970.5|3970.5|3969|726
1623222460000|2021-06-09 07:07:40|3971|3969|3972|3971|3974|3971.5|3970|3969|670
1623222470000|2021-06-09 07:07:50|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|484
1623222480000|2021-06-09 07:08:00|3972|3971|3972|3970.5|3972|3971|3972|3970.5|518
1623222490000|2021-06-09 07:08:10|3971.5|3970|3969|3967.5|3971.5|3970|3969|3967.5|406
1623222500000|2021-06-09 07:08:20|3969.5|3968|3971|3968.5|3973.5|3971.5|3969.5|3968|2260
1623222510000|2021-06-09 07:08:30|3970.5|3968|3969.5|3967|3970.5|3968.5|3969.5|3967|123
1623222520000|2021-06-09 07:08:40||3967.5||3967.5||3967.5||3967.5|3
1623222530000|2021-06-09 07:08:50|||||||||126
1623222540000|2021-06-09 07:09:00|3970|3968|3972.5|3970.5|3972.5|3970.5|3970|3968|818
1623222550000|2021-06-09 07:09:10|3972|3969.5|3972|3970|3972|3970|3971.5|3969.5|769
1623222560000|2021-06-09 07:09:20|3972.5|3970.5|3973|3971|3973|3972|3972.5|3970.5|4737
1623222570000|2021-06-09 07:09:30|3972.5|3970.5|3969|3967.5|3973|3970.5|3969|3967.5|755
1623222580000|2021-06-09 07:09:40|3969.5|3968|3969|3967.5|3970|3968.5|3969|3967.5|156
1623222590000|2021-06-09 07:09:50|3969.5|3968|3967.5|3966.5|3970|3968.5|3967.5|3966|3209
1623222600000|2021-06-09 07:10:00|3967|3966|3965.5|3963.5|3967|3966.5|3965|3962.5|539
1623222610000|2021-06-09 07:10:10|3965||3965||3965||3965||208
1623222620000|2021-06-09 07:10:20|3965.5|3964|3965.5|3964|3966|3965|3965|3964|1284
1623222630000|2021-06-09 07:10:30|3966|3964.5|3966.5|3965.5|3966.5|3965.5|3965.5|3964.5|1191
1623222640000|2021-06-09 07:10:40|3966|3964.5|3966.5|3965|3966.5|3965.5|3966|3963.5|396
1623222650000|2021-06-09 07:10:50|||||||||152
1623222660000|2021-06-09 07:11:00|3966|3964.5|3966|3965.5|3966.5|3965.5|3965|3964|1080
1623222670000|2021-06-09 07:11:10|3965.5|3965|3964|3963|3965.5|3965|3963.5|3963|1077
1623222680000|2021-06-09 07:11:20|3964.5|3963.5|3965.5|3964.5|3965.5|3964.5|3964.5|3963.5|616
1623222690000|2021-06-09 07:11:30|3965|3964|3964|3963|3965.5|3964.5|3964|3963|4686
1623222700000|2021-06-09 07:11:40|3964.5|3963.5|3967.5|3966|3968|3966.5|3964|3963.5|1983
1623222710000|2021-06-09 07:11:50|3968|3965.5|3967.5|3965.5|3968.5|3967|3967.5|3965.5|353
1623222720000|2021-06-09 07:12:00||3966||3966||3966||3966|0
1623222730000|2021-06-09 07:12:10|3967|3966.5|3965|3964|3967.5|3966.5|3965|3964|952
1623222740000|2021-06-09 07:12:20|3964.5|3963.5|3965|3963.5|3966|3964.5|3964|3963|397
1623222750000|2021-06-09 07:12:30|3964.5|3962.5|3963|3962|3964.5|3963|3962.5|3962|233
1623222760000|2021-06-09 07:12:40|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962|480
1623222780000|2021-06-09 07:13:00|3963|3962|3963|3962|3963|3962|3962.5|3962|120
1623222790000|2021-06-09 07:13:10|3962.5|3962.5|3962|3960.5|3962.5|3962.5|3962|3960.5|773
1623222800000|2021-06-09 07:13:20|3961.5|3960|3960.5|3959.5|3961.5|3960.5|3960.5|3958|402
1623222810000|2021-06-09 07:13:30|3961|3960|3961.5|3960|3961.5|3960.5|3961|3960|1141
1623222820000|2021-06-09 07:13:40|3962|3960.5|3961.5|3961|3962.5|3961.5|3961.5|3960.5|404
1623222830000|2021-06-09 07:13:50|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|107
1623222840000|2021-06-09 07:14:00|3962||3961.5||3962||3961.5||0
1623222850000|2021-06-09 07:14:10|3962|3961|3964.5|3963.5|3965.5|3964.5|3962|3961|3097
1623222860000|2021-06-09 07:14:20|3965|3964|3965|3964|3965|3964.5|3964|3962|4323
1623222870000|2021-06-09 07:14:30|3964.5|3963.5|3964|3963|3964.5|3963.5|3963.5|3962.5|2130
1623222880000|2021-06-09 07:14:40|3964.5|3963.5|3964|3963|3964.5|3964|3964|3962.5|336
1623222890000|2021-06-09 07:14:50|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|396
1623222900000|2021-06-09 07:15:00|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|10
1623222910000|2021-06-09 07:15:10|3964|3962.5|3964.5|3963.5|3964.5|3963.5|3963.5|3962.5|427
1623222920000|2021-06-09 07:15:20|3964|3963|3963|3962.5|3964|3963.5|3963|3961.5|733
1623222930000|2021-06-09 07:15:30|3962.5|3962|3961.5|3961|3963|3962.5|3961|3959.5|6897
1623222940000|2021-06-09 07:15:40|3961|3960.5|3961|3960|3961.5|3960.5|3960|3958.5|2700
1623222950000|2021-06-09 07:15:50|3960.5|3959.5|3960.5|3960|3961|3960|3960|3958.5|170
1623222960000|2021-06-09 07:16:00|3961|3960.5|3959|3958|3962|3961|3959|3958|2683
1623222970000|2021-06-09 07:16:10|3959.5|3958.5|3960|3958.5|3960.5|3959|3959.5|3958.5|500
1623222980000|2021-06-09 07:16:20|3960.5|3959|3961|3960|3961|3960|3960.5|3959|408
1623222990000|2021-06-09 07:16:30|3960.5|3959.5|3962|3961|3962|3961|3960|3959.5|749
1623223000000|2021-06-09 07:16:40||3960.5||3960.5||3960.5||3960.5|0
1623223010000|2021-06-09 07:16:50|3961.5||3961.5||3961.5||3961.5||0
1623223020000|2021-06-09 07:17:00|3961|3960|3959|3958|3961|3960|3959|3958|3027
1623223040000|2021-06-09 07:17:20|3959.5|3958.5|3960|3959|3960.5|3959|3959.5|3958.5|23
1623223050000|2021-06-09 07:17:30|3960.5|3958|3960|3958.5|3960.5|3958.5|3959.5|3958|261
1623223060000|2021-06-09 07:17:40|3960.5|3959|3960|3958.5|3960.5|3959.5|3960|3958.5|573
1623223070000|2021-06-09 07:17:50|3959.5|3958|3958|3957.5|3959.5|3958|3958|3957.5|1381
1623223080000|2021-06-09 07:18:00|3958.5|3958|3959|3957.5|3959|3958|3958.5|3957.5|292
1623223090000|2021-06-09 07:18:10|3958.5|3957|3958|3956.5|3958.5|3957|3957.5|3956.5|1296
1623223100000|2021-06-09 07:18:20|3958.5|3957|3958.5|3957|3959|3958|3958.5|3957|103
1623223110000|2021-06-09 07:18:30|3958|3956.5|3957.5|3956.5|3958|3956.5|3957.5|3956.5|75
1623223120000|2021-06-09 07:18:40|3958|3957|3957.5|3956|3958|3957|3956.5|3955.5|484
1623223130000|2021-06-09 07:18:50|3958|3956.5|3957.5|3956.5|3958.5|3957|3957.5|3956|772
1623223140000|2021-06-09 07:19:00|3958|3956|3960|3958.5|3960.5|3959|3958|3956|290
1623223150000|2021-06-09 07:19:10|3959.5|3958|3960.5|3959.5|3960.5|3959.5|3959.5|3958|0
1623223160000|2021-06-09 07:19:20|3960||3960.5||3960.5||3960||25
1623223170000|2021-06-09 07:19:30|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|1280
1623223180000|2021-06-09 07:19:40|3962|3961|3961.5|3960|3962|3961.5|3961.5|3959.5|516
1623223190000|2021-06-09 07:19:50|3962|3960.5|3963.5|3962.5|3963.5|3962.5|3962|3960.5|370
1623223200000|2021-06-09 07:20:00|3963|3962|3963.5|3962|3964.5|3963|3962.5|3961|748
1623223210000|2021-06-09 07:20:10|3963||3963||3963||3963||0
1623223220000|2021-06-09 07:20:20|3962.5|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|41
1623223230000|2021-06-09 07:20:30|3962.5|3961|3962|3960.5|3962.5|3961|3961|3959.5|362
1623223240000|2021-06-09 07:20:40|3962.5|3961|3963|3962|3963|3962|3962.5|3961|18
1623223250000|2021-06-09 07:20:50|3963.5|3963|3965.5|3964|3965.5|3964.5|3963.5|3963|1452
1623223260000|2021-06-09 07:21:00|3966|3964.5|3966|3965|3966|3965|3965.5|3964.5|417
1623223270000|2021-06-09 07:21:10|3965.5|3964.5|3965|3964|3965.5|3964.5|3965|3964|436
1623223280000|2021-06-09 07:21:20|3965.5|3963|3965.5|3965|3965.5|3965|3965.5|3963|0
1623223290000|2021-06-09 07:21:30|3966|3965.5|3966.5|3965.5|3966.5|3966|3965.5|3965.5|2388
1623223300000|2021-06-09 07:21:40|3966|3965|3966|3965|3966|3965|3966|3965|1
1623223310000|2021-06-09 07:21:50|3965.5|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|134
1623223320000|2021-06-09 07:22:00|3966|3965.5|3966|3965|3966|3965.5|3965.5|3965|320
1623223330000|2021-06-09 07:22:10|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|379
1623223340000|2021-06-09 07:22:20|3966|3965|3966|3965|3966|3965|3965|3963|1460
1623223350000|2021-06-09 07:22:30|3966.5|3965.5|3966|3965|3966.5|3965.5|3965.5|3964|2543
1623223360000|2021-06-09 07:22:40|3966.5|3965.5|3966.5|3965.5|3967|3966|3966.5|3965.5|859
1623223370000|2021-06-09 07:22:50|3967|3965|3964.5|3963.5|3967|3965|3964.5|3963|3578
1623223380000|2021-06-09 07:23:00|3965|3965|3965.5|3965|3966|3965.5|3964.5|3963|3056
1623223390000|2021-06-09 07:23:10|3965|3964|3965.5|3965|3965.5|3965|3965|3964|2911
1623223410000|2021-06-09 07:23:30|3966|3965.5|3966|3965.5|3966|3965.5|3965.5|3965|1779
1623223420000|2021-06-09 07:23:40|3965.5|3965|3965.5|3965|3965.5|3965|3965|3964|865
1623223430000|2021-06-09 07:23:50|3965|3964|3965|3964|3965|3964|3965|3964|34
1623223440000|2021-06-09 07:24:00|3964.5|3963|3964|3963|3964.5|3964|3964|3963|55
1623223450000|2021-06-09 07:24:10|3964.5|3963.5|3964.5|3963|3966|3964.5|3964.5|3963|5697
1623223460000|2021-06-09 07:24:20|3964|3964|3966|3965|3966|3965|3964|3962|1674
1623223470000|2021-06-09 07:24:30|3965.5|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|162
1623223480000|2021-06-09 07:24:40|3965|3964|3965|3964|3965.5|3964.5|3964|3963|1362
1623223490000|2021-06-09 07:24:50|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|30
1623223500000|2021-06-09 07:25:00|3965|3965|3966.5|3966|3967|3966|3965|3964.5|2830
1623223510000|2021-06-09 07:25:10|3966|3965.5|3966.5|3965|3966.5|3965.5|3965.5|3964|444
1623223520000|2021-06-09 07:25:20|3966|3964.5|3966.5|3965|3966.5|3965|3965.5|3964.5|15
1623223530000|2021-06-09 07:25:30|3967|3965.5|3968|3966.5|3969|3968|3966.5|3965.5|1890
1623223540000|2021-06-09 07:25:40|3967.5|3967|3967.5|3966.5|3968|3967|3967|3966.5|150
1623223550000|2021-06-09 07:25:50|3968|3967|3966.5|3964.5|3968.5|3967|3966.5|3964.5|1335
1623223560000|2021-06-09 07:26:00|3966|3965|3967.5|3966.5|3967.5|3966.5|3965.5|3964|1043
1623223570000|2021-06-09 07:26:10|3967|3966|3967|3966|3967|3966|3967|3966|100
1623223580000|2021-06-09 07:26:20|3966.5|3965.5|3967|3965.5|3967|3966|3966|3964|592
1623223590000|2021-06-09 07:26:30|3967.5|3966|3967.5|3966.5|3967.5|3966.5|3967.5|3966|0
1623223600000|2021-06-09 07:26:40|3967|3967|3967.5|3967|3967.5|3967|3967|3967|212
1623223610000|2021-06-09 07:26:50|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|100
1623223620000|2021-06-09 07:27:00|3968.5|3967|3968|3967|3968.5|3967|3968|3966.5|691
1623223630000|2021-06-09 07:27:10||3966.5||3966.5||3967||3966.5|0
1623223640000|2021-06-09 07:27:20|3968.5|3967|3968.5|3967|3968.5|3967.5|3968|3966.5|244
1623223650000|2021-06-09 07:27:30|3969|3967.5|3969|3967.5|3969|3967.5|3968.5|3967|100
1623223660000|2021-06-09 07:27:40|3968.5|3967|3969|3967.5|3969|3967.5|3967|3966|348
1623223670000|2021-06-09 07:27:50|3968.5|3968|3968.5|3967.5|3969|3968|3968.5|3967|131
1623223680000|2021-06-09 07:28:00|3969|3967|3967.5|3967|3969|3967.5|3967.5|3966.5|139
1623223690000|2021-06-09 07:28:10|3968|3966.5|3968|3967|3968.5|3967|3968|3966|149
1623223700000|2021-06-09 07:28:20|||||||||236
1623223710000|2021-06-09 07:28:30|3967.5|3967.5|3968.5|3967|3968.5|3967.5|3967.5|3966|649
1623223720000|2021-06-09 07:28:40||3966.5||3966.5||3966.5||3966.5|0
1623223730000|2021-06-09 07:28:50|3968|3966|3966.5|3965.5|3968|3966|3966|3965|236
1623223740000|2021-06-09 07:29:00|3967|3965|3967.5|3966.5|3967.5|3966.5|3967|3965|150
1623223750000|2021-06-09 07:29:10|3966.5|3966|3965.5|3964.5|3966.5|3966|3965|3964|575
1623223760000|2021-06-09 07:29:20|3966|3964|3965|3964|3966|3964|3965|3964|175
1623223770000|2021-06-09 07:29:30|3964.5|3963.5|3965|3964|3965|3964|3964|3962|893
1623223780000|2021-06-09 07:29:40|3964.5|3963.5|3964.5|3964|3965|3964|3964|3963|1272
1623223790000|2021-06-09 07:29:50|3965|3964.5|3965.5|3964|3965.5|3964.5|3965|3964|167
1623223800000|2021-06-09 07:30:00|3966|3964.5|3965.5|3964.5|3966|3965|3965|3964|1382
1623223810000|2021-06-09 07:30:10|3965|3964|3965|3964|3965.5|3964.5|3964.5|3963|863
1623223820000|2021-06-09 07:30:20||3964.5||3964||3964.5||3964|150
1623223830000|2021-06-09 07:30:30|3964.5|3964.5|3964|3963|3964.5|3964.5|3963.5|3962|5352
1623223840000|2021-06-09 07:30:40|3963.5|3962.5|3964|3963.5|3964.5|3963.5|3963.5|3962.5|1423
1623223850000|2021-06-09 07:30:50|3964.5|3963|3963|3961.5|3964.5|3963.5|3963|3961|74
1623223860000|2021-06-09 07:31:00|3962.5|3961|3963.5|3962|3964|3963|3962|3960.5|794
1623223880000|2021-06-09 07:31:20|3963|3961.5|3962.5|3960.5|3963|3961.5|3962.5|3960.5|234
1623223890000|2021-06-09 07:31:30|3962|3960|3961|3959|3962|3960|3960|3959|1960
1623223900000|2021-06-09 07:31:40|3960.5|3958.5|3959|3958|3960.5|3958.5|3959|3958|162
1623223910000|2021-06-09 07:31:50|3959.5|3958.5|3959|3957.5|3959.5|3958.5|3958.5|3957.5|706
1623223920000|2021-06-09 07:32:00|3959.5|3958|3960.5|3960|3960.5|3960|3959|3958|1862
1623223930000|2021-06-09 07:32:10||3959.5||3959.5||3960||3959.5|238
1623223940000|2021-06-09 07:32:20|3961|3960|3962|3961.5|3962|3961.5|3961|3960|1854
1623223950000|2021-06-09 07:32:30|3962.5|3962|3963|3962|3963|3962|3962.5|3962|355
1623223960000|2021-06-09 07:32:40|3962.5|3961.5|3962|3960.5|3962.5|3961.5|3962|3960.5|600
1623223970000|2021-06-09 07:32:50||3960||3960.5||3960.5||3960|70
1623223980000|2021-06-09 07:33:00|3962.5|3961|3963.5|3963|3963.5|3963|3962.5|3961|278
1623223990000|2021-06-09 07:33:10|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3961.5|441
1623224000000|2021-06-09 07:33:20|3964|3963|3964.5|3963.5|3965|3964|3963.5|3963|735
1623224010000|2021-06-09 07:33:30|3964|3963|3963|3961.5|3964|3963|3962.5|3961|675
1623224020000|2021-06-09 07:33:40||3962||3961.5||3962||3961.5|65
1623224030000|2021-06-09 07:33:50|3962.5|3961|3962|3961|3962.5|3961.5|3962|3960.5|107
1623224040000|2021-06-09 07:34:00|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|0
1623224050000|2021-06-09 07:34:10||3962||3961.5||3962||3961.5|162
1623224060000|2021-06-09 07:34:20|3963|3962|3964|3963|3964|3963|3963|3961.5|174
1623224070000|2021-06-09 07:34:30|3964.5|3964|3965|3964|3965|3964|3964.5|3964|807
1623224080000|2021-06-09 07:34:40|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|1729
1623224090000|2021-06-09 07:34:50|3964.5||3964||3964.5||3963.5||250
1623224100000|2021-06-09 07:35:00|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|64
1623224110000|2021-06-09 07:35:10|3963.5|3962.5|3962.5|3962|3964|3962.5|3962.5|3961|2084
1623224130000|2021-06-09 07:35:30|3962|3961.5|3961.5|3960.5|3962|3961.5|3961.5|3960.5|275
1623224140000|2021-06-09 07:35:40||3960||3960.5||3960.5||3960|0
1623224150000|2021-06-09 07:35:50|3961|3960|3961.5|3960|3962|3961|3960.5|3960|545
1623224160000|2021-06-09 07:36:00||3960.5||3960||3960.5||3960|0
1623224170000|2021-06-09 07:36:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|0
1623224180000|2021-06-09 07:36:20|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|195
1623224190000|2021-06-09 07:36:30|3961.5|3960|3960|3958.5|3961.5|3960|3960|3958.5|884
1623224200000|2021-06-09 07:36:40|3959.5|3958|3959|3958|3959.5|3958|3958.5|3957.5|331
1623224210000|2021-06-09 07:36:50|3958.5|3957.5|3967.5|3966|3969|3967|3958|3957.5|10897
1623224220000|2021-06-09 07:37:00|3967|3965|3964|3963|3967|3965.5|3964|3963|2049
1623224230000|2021-06-09 07:37:10|3963.5|3962.5|3963.5|3962|3963.5|3962.5|3963|3961.5|322
1623224240000|2021-06-09 07:37:20|3963|3961.5|3961.5|3960.5|3963|3961.5|3961.5|3960.5|383
1623224260000|2021-06-09 07:37:40|3962|3961|3959.5|3958.5|3962|3961|3959.5|3958|2846
1623224270000|2021-06-09 07:37:50|3960||3960||3960||3959.5||200
1623224280000|2021-06-09 07:38:00|3959.5|3959|3961|3960|3961|3960|3959.5|3959|1520
1623224290000|2021-06-09 07:38:10|3961.5|3960.5|3962|3960.5|3963.5|3962|3961.5|3960|1457
1623224300000|2021-06-09 07:38:20|3961.5|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|239
1623224320000|2021-06-09 07:38:40|||||||||99
1623224340000|2021-06-09 07:39:00|3962|3961|3962|3961|3962|3961|3961.5|3960.5|731
1623224350000|2021-06-09 07:39:10|||||||||50
1623224360000|2021-06-09 07:39:20|3961.5|3960.5|3962|3961|3962|3961|3961|3960.5|182
1623224370000|2021-06-09 07:39:30|3961.5|3960.5|3961.5|3960.5|3962|3961|3961.5|3960.5|187
1623224380000|2021-06-09 07:39:40|3961|3960|3961|3960.5|3961|3960.5|3960.5|3959.5|713
1623224390000|2021-06-09 07:39:50|3961.5|3961|3962|3960.5|3962|3961|3961.5|3960.5|132
1623224400000|2021-06-09 07:40:00|3961.5|3960|3960.5|3959.5|3961.5|3960|3960.5|3959.5|25
1623224410000|2021-06-09 07:40:10|3961|3960|3960.5|3959.5|3962|3961|3960.5|3959.5|403
1623224420000|2021-06-09 07:40:20|3961|3960|3961|3959.5|3961|3960|3961|3959.5|6
1623224430000|2021-06-09 07:40:30||3960||3959.5||3960||3959.5|0
1623224440000|2021-06-09 07:40:40|3960.5|3960|3961|3960.5|3961.5|3960.5|3960.5|3960|107
1623224450000|2021-06-09 07:40:50|3961.5||3961.5||3961.5||3961.5||153
1623224460000|2021-06-09 07:41:00|3962|3961|3963|3962|3963.5|3962|3962|3961|148
1623224470000|2021-06-09 07:41:10|3962.5||3962.5||3962.5||3962.5||0
1623224480000|2021-06-09 07:41:20|3962|3961.5|3961.5|3960.5|3962|3961.5|3961.5|3960.5|114
1623224490000|2021-06-09 07:41:30|3961|3960|3961|3960|3961|3960.5|3960.5|3959|834
1623224500000|2021-06-09 07:41:40|3960.5|3960.5|3961.5|3960.5|3962|3960.5|3960.5|3960.5|554
1623224510000|2021-06-09 07:41:50|3961||3961.5||3961.5||3961||0
1623224520000|2021-06-09 07:42:00|3961|3960|3960.5|3960|3961|3960|3960.5|3960|36
1623224530000|2021-06-09 07:42:10|3961|3960.5|3960.5|3960|3961.5|3960.5|3960.5|3960|414
1623224540000|2021-06-09 07:42:20|3960|3959.5|3959|3958.5|3960|3959.5|3958.5|3957.5|743
1623224550000|2021-06-09 07:42:30|3959.5|3959|3961.5|3960.5|3961.5|3960.5|3959.5|3959|363
1623224560000|2021-06-09 07:42:40|3962|3961|3962.5|3961|3962.5|3961|3962|3961|0
1623224570000|2021-06-09 07:42:50|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|150
1623224580000|2021-06-09 07:43:00|3962|3961.5|3962.5|3961|3963|3961.5|3962|3961|336
1623224590000|2021-06-09 07:43:10|3962|3961.5|3961.5|3960|3962.5|3961.5|3961.5|3960|340
1623224600000|2021-06-09 07:43:20|3962|3960.5|3961.5|3960|3962|3961|3961.5|3960|0
1623224620000|2021-06-09 07:43:40|3962|3960.5|3962.5|3961.5|3962.5|3961.5|3962|3960.5|197
1623224630000|2021-06-09 07:43:50|3962|3962|3961.5|3960|3963|3962|3961.5|3960|1037
1623224640000|2021-06-09 07:44:00|3962|3960.5|3961.5|3960.5|3962|3961|3961|3960.5|516
1623224650000|2021-06-09 07:44:10|3962|3961|3961.5|3960.5|3962|3961.5|3961.5|3960.5|410
1623224660000|2021-06-09 07:44:20|3961|3960|3960.5|3960|3961|3960|3960.5|3960|37
1623224680000|2021-06-09 07:44:40|3961|3960.5|3962|3961.5|3962.5|3961.5|3961|3960.5|996
1623224690000|2021-06-09 07:44:50|3961.5|3961|3961.5|3960.5|3962|3961|3961.5|3960.5|2230
1623224700000|2021-06-09 07:45:00|3962|3961|3962|3960.5|3963|3962|3962|3960.5|263
1623224710000|2021-06-09 07:45:10|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960|705
1623224720000|2021-06-09 07:45:20|3962||3961.5||3962||3961.5||0
1623224740000|2021-06-09 07:45:40|||||||||1
1623224750000|2021-06-09 07:45:50|3961|3960|3961|3960|3961|3960|3961|3960|267
1623224760000|2021-06-09 07:46:00|3961.5|3960.5|3963.5|3962|3964|3962|3961.5|3960.5|4904
1623224770000|2021-06-09 07:46:10|3963|3961.5|3962.5|3961.5|3963|3961.5|3962.5|3961.5|227
1623224780000|2021-06-09 07:46:20|3963|3962|3963|3962|3963|3962.5|3962.5|3961.5|0
1623224790000|2021-06-09 07:46:30||3962.5||3962||3962.5||3962|100
1623224800000|2021-06-09 07:46:40|3962.5||3962.5||3962.5||3962.5||5
1623224810000|2021-06-09 07:46:50|3962|3961.5|3962|3961|3962|3961.5|3962|3961|340
1623224820000|2021-06-09 07:47:00|3962.5|3961.5|3963|3961.5|3963|3962|3962.5|3961|1021
1623224830000|2021-06-09 07:47:10|3962.5|3961|3961.5|3960.5|3962.5|3961|3961|3960|1865
1623224840000|2021-06-09 07:47:20|||||||||7
1623224860000|2021-06-09 07:47:40|3961|3960|3961|3960|3961|3960.5|3960.5|3959.5|1385
1623224870000|2021-06-09 07:47:50|3961.5|3960.5|3961.5|3960.5|3962|3961|3961.5|3960.5|107
1623224880000|2021-06-09 07:48:00|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|150
1623224890000|2021-06-09 07:48:10|3961|3960.5|3961|3960|3961|3960.5|3961|3960|100
1623224900000|2021-06-09 07:48:20||3960.5||3960.5||3960.5||3960.5|0
1623224930000|2021-06-09 07:48:50||3960||3960||3960.5||3960|597
1623224940000|2021-06-09 07:49:00|3960.5|3959.5|3959.5|3958.5|3960.5|3959.5|3959.5|3958.5|73
1623224950000|2021-06-09 07:49:10|3959|3959|3959|3958|3959|3959|3958.5|3958|232
1623224960000|2021-06-09 07:49:20|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959.5|3958.5|399
1623224970000|2021-06-09 07:49:30|||||||||10
1623224990000|2021-06-09 07:49:50|3960|3959|3961|3960|3961.5|3960|3960|3959|298
1623225000000|2021-06-09 07:50:00|3961.5|3959.5|3960|3959|3961.5|3959.5|3960|3959|653
1623225010000|2021-06-09 07:50:10|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|499
1623225020000|2021-06-09 07:50:20|3958.5|3957.5|3959.5|3958.5|3959.5|3958.5|3958|3957|725
1623225030000|2021-06-09 07:50:30|3960|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|37
1623225040000|2021-06-09 07:50:40|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|583
1623225050000|2021-06-09 07:50:50|3958|3958|3958.5|3958|3958.5|3958|3958|3957.5|192
1623225060000|2021-06-09 07:51:00|3958|3957.5|3958|3957|3958.5|3958|3958|3957|367
1623225070000|2021-06-09 07:51:10||3957.5||3957.5||3957.5||3957|0
1623225080000|2021-06-09 07:51:20|3958.5|3958|3958|3957|3959.5|3958.5|3958|3957|1419
1623225090000|2021-06-09 07:51:30|3957.5|3956.5|3956.5|3956|3958.5|3957|3956.5|3956|1440
1623225100000|2021-06-09 07:51:40|3957|3956.5|3957|3956|3957|3956.5|3957|3956|549
1623225110000|2021-06-09 07:51:50|3957.5|3956.5|3958.5|3957.5|3958.5|3957.5|3957.5|3956.5|152
1623225120000|2021-06-09 07:52:00|3959|3958|3958.5|3958|3959|3958|3958.5|3958|374
1623225130000|2021-06-09 07:52:10||3957.5||3957.5||3958||3957.5|516
1623225150000|2021-06-09 07:52:30|3958|3958|3959.5|3959|3960|3959|3958|3957.5|1494
1623225160000|2021-06-09 07:52:40|3960||3960||3960||3960||0
1623225180000|2021-06-09 07:53:00|3959|3958.5|3960.5|3960|3960.5|3960|3958.5|3958|3804
1623225190000|2021-06-09 07:53:10|3960|3959.5|3959|3958|3960.5|3960|3958.5|3958|755
1623225200000|2021-06-09 07:53:20|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1623225210000|2021-06-09 07:53:30|3959|3958|3959|3958|3959|3958.5|3958.5|3958|736
1623225230000|2021-06-09 07:53:50|3959.5|3958.5|3959.5|3959|3959.5|3959|3959.5|3958|296
1623225240000|2021-06-09 07:54:00|3960|3959.5|3960|3959|3960.5|3960|3960|3959|664
1623225250000|2021-06-09 07:54:10|3960.5|3959.5|3960.5|3959.5|3961|3960.5|3960.5|3959.5|564
1623225260000|2021-06-09 07:54:20|3960|3960|3960|3959.5|3960.5|3960|3960|3959.5|571
1623225270000|2021-06-09 07:54:30|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958.5|423
1623225280000|2021-06-09 07:54:40|3958.5|3957.5|3957.5|3956.5|3959|3958|3957.5|3956.5|521
1623225290000|2021-06-09 07:54:50|3958|3957|3959|3958|3959|3958|3958|3957|223
1623225300000|2021-06-09 07:55:00|3958.5|3957.5|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|737
1623225310000|2021-06-09 07:55:10|3959|3958|3960|3959|3960|3959|3959|3958|586
1623225320000|2021-06-09 07:55:20|3959.5||3960||3960||3959.5||150
1623225330000|2021-06-09 07:55:30|3959.5|3958.5|3960|3958.5|3960|3958.5|3959.5|3958.5|129
1623225340000|2021-06-09 07:55:40|3959|3958|3958|3957|3959|3958|3957.5|3956.5|499
1623225350000|2021-06-09 07:55:50|3958.5|3957.5|3958.5|3957.5|3959|3958|3957.5|3957|338
1623225360000|2021-06-09 07:56:00|3958||3958||3958||3958||0
1623225370000|2021-06-09 07:56:10|3958.5|3958|3959|3958.5|3959|3958.5|3958|3958|308
1623225380000|2021-06-09 07:56:20|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|314
1623225390000|2021-06-09 07:56:30|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|451
1623225400000|2021-06-09 07:56:40|3959.5|3959|3960|3959|3960|3959|3959.5|3959|33
1623225410000|2021-06-09 07:56:50|3960.5|3959.5|3961.5|3961|3962|3961|3960.5|3959.5|470
1623225420000|2021-06-09 07:57:00|3962|3961.5|3961.5|3960.5|3962.5|3961.5|3961.5|3960.5|628
1623225430000|2021-06-09 07:57:10|3961||3961.5||3961.5||3961||352
1623225440000|2021-06-09 07:57:20|3961||3961||3961.5||3961||310
1623225450000|2021-06-09 07:57:30|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959|1918
1623225460000|2021-06-09 07:57:40|3959.5|3959|3958|3957|3959.5|3959|3958|3957|750
1623225470000|2021-06-09 07:57:50|3958.5|3957.5|3958.5|3958|3959.5|3958|3958|3957|565
1623225480000|2021-06-09 07:58:00|3959|3958.5|3958|3957.5|3959.5|3958.5|3958|3957|214
1623225490000|2021-06-09 07:58:10||3957||3957||3957||3957|36
1623225500000|2021-06-09 07:58:20|3957.5|3957.5|3958.5|3958|3959|3958|3957.5|3957.5|315
1623225510000|2021-06-09 07:58:30|3959|3957.5|3957.5|3957|3959.5|3957.5|3957.5|3957|578
1623225520000|2021-06-09 07:58:40|||||||||18
1623225530000|2021-06-09 07:58:50|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956|300
1623225540000|2021-06-09 07:59:00|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|378
1623225550000|2021-06-09 07:59:10|3958|3957.5|3958|3956.5|3958.5|3957.5|3957.5|3956.5|871
1623225560000|2021-06-09 07:59:20|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|186
1623225570000|2021-06-09 07:59:30|3957.5|3957|3957.5|3956.5|3957.5|3957|3957.5|3956.5|25
1623225590000|2021-06-09 07:59:50|3957|3957|3957|3956|3957|3957|3957|3956|346
1623225600000|2021-06-09 08:00:00|3956.5|3956.5|3955.5|3954.5|3956.5|3956.5|3955.5|3954.5|1484
1623225610000|2021-06-09 08:00:10|3956|3955|3959|3958|3959.5|3958.5|3956|3955|1833
1623225620000|2021-06-09 08:00:20|3959.5|3958.5|3957.5|3957|3959.5|3958.5|3957.5|3957|555
1623225650000|2021-06-09 08:00:50|3958|3957.5|3959|3957.5|3959|3957.5|3957.5|3957|655
1623225660000|2021-06-09 08:01:00|3958.5|3958|3959|3958|3961|3960|3958.5|3958|1743
1623225670000|2021-06-09 08:01:10|3958.5|3957.5|3958|3957.5|3959|3957.5|3958|3957.5|201
1623225680000|2021-06-09 08:01:20|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|206
1623225690000|2021-06-09 08:01:30|3958.5|3958|3958.5|3958|3959|3958|3958.5|3957.5|249
1623225700000|2021-06-09 08:01:40|3958|3957.5|3958|3957|3958|3957.5|3957.5|3956.5|1187
1623225710000|2021-06-09 08:01:50|3957.5|3956.5|3956.5|3956|3957.5|3956.5|3956.5|3955.5|68
1623225720000|2021-06-09 08:02:00|3956|3955.5|3956.5|3955.5|3956.5|3956|3956|3955.5|499
1623225730000|2021-06-09 08:02:10|3956|3955|3955.5|3954.5|3956|3955.5|3955.5|3954.5|499
1623225740000|2021-06-09 08:02:20|3956|3955|3956|3954.5|3956|3955.5|3956|3954.5|161
1623225750000|2021-06-09 08:02:30|3956.5|3955|3956.5|3955.5|3956.5|3955.5|3956.5|3955|624
1623225760000|2021-06-09 08:02:40|3956|3955|3955|3954|3956|3955|3955|3954|245
1623225780000|2021-06-09 08:03:00|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953|0
1623225790000|2021-06-09 08:03:10|3954|3953|3954|3953|3954|3953.5|3953.5|3953|556
1623225800000|2021-06-09 08:03:20||3953.5||3953||3953.5||3953|246
1623225810000|2021-06-09 08:03:30|3953.5||3953.5||3953.5||3953.5||199
1623225820000|2021-06-09 08:03:40|3955.5|3953.5|3953.5|3952|3955.5|3954.5|3952|3951.5|7297
1623225830000|2021-06-09 08:03:50|3954|3952.5|3954|3953|3955|3953.5|3953.5|3952.5|2499
1623225840000|2021-06-09 08:04:00|3954.5|3953.5|3952|3951|3954.5|3953.5|3952|3951|2553
1623225850000|2021-06-09 08:04:10|3951.5||3952||3952||3951.5||899
1623225860000|2021-06-09 08:04:20|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951|280
1623225870000|2021-06-09 08:04:30|3952|3951|3952.5|3952|3953|3952.5|3952|3951|477
1623225880000|2021-06-09 08:04:40|3953|3952.5|3954|3953|3954|3953.5|3953|3952.5|781
1623225890000|2021-06-09 08:04:50|3953.5||3953.5||3953.5||3953.5||250
1623225900000|2021-06-09 08:05:00|3954|3953.5|3952.5|3951.5|3954.5|3953.5|3952.5|3951|284
1623225910000|2021-06-09 08:05:10|3952||3952||3952||3952||16
1623225920000|2021-06-09 08:05:20|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3950.5|942
1623225930000|2021-06-09 08:05:30|3952|3951.5|3953.5|3952.5|3954|3952.5|3952|3951.5|279
1623225940000|2021-06-09 08:05:40|3953|3952|3953|3952|3953|3952|3953|3952|25
1623225950000|2021-06-09 08:05:50|3952.5||3952.5||3952.5||3952.5||0
1623225960000|2021-06-09 08:06:00|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3952.5|3952|1240
1623225970000|2021-06-09 08:06:10|3952.5|3952|3953|3952|3953|3952|3952.5|3951.5|220
1623225980000|2021-06-09 08:06:20|3952.5|3951.5|3953|3951.5|3953|3952|3952.5|3951.5|150
1623225990000|2021-06-09 08:06:30|3952.5|3952|3953|3952|3953|3952|3952.5|3952|0
1623226000000|2021-06-09 08:06:40||3952.5||3952.5||3952.5||3952.5|0
1623226010000|2021-06-09 08:06:50|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|89
1623226020000|2021-06-09 08:07:00|3952|3951.5|3952|3951|3952|3951.5|3952|3951|88
1623226030000|2021-06-09 08:07:10|3951.5|3950.5|3952.5|3951|3952.5|3951|3951.5|3950.5|253
1623226040000|2021-06-09 08:07:20|3953|3951.5|3952.5|3952|3953|3952|3952.5|3951.5|50
1623226050000|2021-06-09 08:07:30|3953|3951.5|3952.5|3951|3953|3951.5|3952.5|3951|42
1623226060000|2021-06-09 08:07:40|3952|3951.5|3952.5|3951.5|3952.5|3952|3952|3951.5|25
1623226070000|2021-06-09 08:07:50|3952|3952|3953|3952|3953|3952|3952|3951.5|577
1623226080000|2021-06-09 08:08:00||3952.5||3952||3952.5||3951.5|578
1623226090000|2021-06-09 08:08:10|3953.5|3952.5|3953.5|3953|3954|3953|3953.5|3952.5|335
1623226100000|2021-06-09 08:08:20|||||||||10
1623226110000|2021-06-09 08:08:30|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|362
1623226120000|2021-06-09 08:08:40|3953|3952.5|3953|3952|3953|3952.5|3953|3952|68
1623226140000|2021-06-09 08:09:00|3953.5|3952.5|3954.5|3953.5|3954.5|3953.5|3953.5|3952.5|1628
1623226150000|2021-06-09 08:09:10|3954|3953|3953|3952|3954.5|3953|3953|3952|900
1623226160000|2021-06-09 08:09:20|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952|1424
1623226170000|2021-06-09 08:09:30|3953.5||3953.5||3953.5||3953||65
1623226180000|2021-06-09 08:09:40|3953||3953||3953.5||3953||12
1623226190000|2021-06-09 08:09:50|3952.5|3952|3952|3951|3952.5|3952|3952|3951|627
1623226200000|2021-06-09 08:10:00|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952|3951|821
1623226210000|2021-06-09 08:10:10|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|99
1623226220000|2021-06-09 08:10:20|3952|3951|3954|3953|3954|3953|3952|3951|333
1623226230000|2021-06-09 08:10:30|3953.5|3953.5|3954|3953.5|3954|3953.5|3953.5|3953.5|0
1623226250000|2021-06-09 08:10:50|3954.5|3954|3954.5|3953.5|3955.5|3954.5|3954.5|3953.5|450
1623226260000|2021-06-09 08:11:00|3954|3953|3952.5|3952|3954|3953|3952.5|3951.5|345
1623226270000|2021-06-09 08:11:10|3952|3951.5|3953.5|3952.5|3954|3953|3952|3951.5|836
1623226290000|2021-06-09 08:11:30|3953|3952|3952.5|3951|3953|3952|3952.5|3951|35
1623226300000|2021-06-09 08:11:40|3952|3951.5|3951.5|3950.5|3952|3951.5|3951.5|3950.5|31
1623226310000|2021-06-09 08:11:50|3952|3951|3952.5|3951.5|3953|3952|3952|3950.5|485
1623226320000|2021-06-09 08:12:00||3951||3952||3952||3951|0
1623226330000|2021-06-09 08:12:10|3952|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|190
1623226340000|2021-06-09 08:12:20||3951||3950.5||3951||3950.5|22
1623226350000|2021-06-09 08:12:30|3951|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|251
1623226360000|2021-06-09 08:12:40|3951|3950|3950.5|3950|3951|3950.5|3950.5|3950|41
1623226370000|2021-06-09 08:12:50|3950|3949.5|3950|3949|3950.5|3949.5|3949.5|3948.5|10286
1623226380000|2021-06-09 08:13:00|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|126
1623226390000|2021-06-09 08:13:10|3949||3949.5||3949.5||3949||0
1623226400000|2021-06-09 08:13:20|3950|3949|3951|3950|3951|3950|3949.5|3949|2560
1623226410000|2021-06-09 08:13:30|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|0
1623226420000|2021-06-09 08:13:40|3951|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|28
1623226430000|2021-06-09 08:13:50|3951|3950|3951.5|3950|3951.5|3950.5|3951|3950|3379
1623226440000|2021-06-09 08:14:00||3950.5||3950.5||3950.5||3950|200
1623226450000|2021-06-09 08:14:10|3951|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|321
1623226460000|2021-06-09 08:14:20|3951|3950|3949|3948|3951|3950|3948.5|3948|2663
1623226470000|2021-06-09 08:14:30|3949.5|3948.5|3949|3948.5|3950|3949|3949|3948|2709
1623226480000|2021-06-09 08:14:40|3949.5|3949|3949|3948.5|3950|3949|3949|3948.5|1320
1623226490000|2021-06-09 08:14:50|3949.5||3949||3949.5||3949||25
1623226500000|2021-06-09 08:15:00|3949.5|3948|3948.5|3948|3949.5|3948|3948.5|3947.5|1659
1623226510000|2021-06-09 08:15:10|3949|3948.5|3948.5|3948|3949.5|3948.5|3948.5|3948|820
1623226520000|2021-06-09 08:15:20|3948|3947.5|3947.5|3946|3948|3948|3947|3946|1236
1623226530000|2021-06-09 08:15:30|||||||||20
1623226540000|2021-06-09 08:15:40|3947|3945.5|3946|3945|3947|3945.5|3946|3945|278
1623226550000|2021-06-09 08:15:50|3945.5|3944.5|3947|3946.5|3947.5|3946.5|3945|3944|1693
1623226560000|2021-06-09 08:16:00|3946.5|3946|3947|3946.5|3947|3946.5|3946.5|3945.5|287
1623226570000|2021-06-09 08:16:10|3947.5|3947|3948.5|3947|3948.5|3947|3947.5|3947|1377
1623226580000|2021-06-09 08:16:20|3948|3946.5|3946.5|3945|3948|3946.5|3946.5|3945|1179
1623226590000|2021-06-09 08:16:30|3946|3946|3945|3944|3946|3946|3945|3944|482
1623226600000|2021-06-09 08:16:40|3944.5|3943.5|3944|3943|3944.5|3943.5|3944|3943|0
1623226610000|2021-06-09 08:16:50|3944.5|3943.5|3944.5|3943.5|3945|3944|3944.5|3943.5|338
1623226620000|2021-06-09 08:17:00|3945|3944|3947|3946|3947|3946|3945|3944|2192
1623226630000|2021-06-09 08:17:10|3946.5||3947||3947||3946.5||0
1623226640000|2021-06-09 08:17:20|3947.5|3946.5|3946.5|3945.5|3947.5|3946.5|3946.5|3945.5|6587
1623226650000|2021-06-09 08:17:30|3947|3946|3947.5|3947|3947.5|3947|3946.5|3946|3070
1623226660000|2021-06-09 08:17:40|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946|180
1623226670000|2021-06-09 08:17:50|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3946.5|800
1623226680000|2021-06-09 08:18:00|3948|3947.5|3949|3948|3949|3948|3948|3947.5|161
1623226690000|2021-06-09 08:18:10|3949.5|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|176
1623226700000|2021-06-09 08:18:20|3950|3948.5|3950.5|3950|3950.5|3950|3950|3948.5|272
1623226720000|2021-06-09 08:18:40|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|298
1623226730000|2021-06-09 08:18:50|3951|3950|3950.5|3950|3951|3950|3950.5|3950|584
1623226750000|2021-06-09 08:19:10|3951|3950.5|3953|3952|3953.5|3952|3951|3950.5|677
1623226770000|2021-06-09 08:19:30|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|51
1623226780000|2021-06-09 08:19:40|3952|3951|3951|3950.5|3952|3951|3951|3950.5|98
1623226790000|2021-06-09 08:19:50|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949|1157
1623226810000|2021-06-09 08:20:10|3950.5|3950|3951|3950|3951|3950|3950.5|3950|1700
1623226820000|2021-06-09 08:20:20|3951.5|3950.5|3952|3950.5|3952.5|3952|3951.5|3950.5|39
1623226840000|2021-06-09 08:20:40|3951.5|3950|3950.5|3949.5|3951.5|3951|3950|3949|175
1623226850000|2021-06-09 08:20:50|3951|3950|3951|3950|3951.5|3950.5|3951|3950|150
1623226860000|2021-06-09 08:21:00|3950.5|3950.5|3951.5|3950.5|3951.5|3950.5|3950.5|3950.5|615
1623226870000|2021-06-09 08:21:10|3951||3951||3951||3951||0
1623226880000|2021-06-09 08:21:20|3951.5|3950|3951.5|3950.5|3951.5|3950.5|3951.5|3950|133
1623226890000|2021-06-09 08:21:30|3951|3950|3951.5|3950.5|3951.5|3950.5|3951|3950|0
1623226910000|2021-06-09 08:21:50|||||||||10
1623226920000|2021-06-09 08:22:00|3951|3950|3950|3949|3951.5|3950|3950|3949|1022
1623226930000|2021-06-09 08:22:10|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|191
1623226940000|2021-06-09 08:22:20|3950.5||3950.5||3950.5||3950.5||0
1623226950000|2021-06-09 08:22:30|3950|3949|3950|3949|3950|3949|3950|3949|39
1623226960000|2021-06-09 08:22:40|3950.5|3949.5|3951.5|3950|3951.5|3950|3950.5|3949.5|269
1623226970000|2021-06-09 08:22:50||3950.5||3950.5||3951||3950|772
1623226980000|2021-06-09 08:23:00|3951|3950|3950.5|3949|3951.5|3950.5|3950.5|3949|175
1623226990000|2021-06-09 08:23:10|3950|3949.5|3950|3949|3950|3949.5|3950|3949|0
1623227010000|2021-06-09 08:23:30|3949.5||3949.5||3949.5||3949.5||150
1623227020000|2021-06-09 08:23:40|3949|3948.5|3948|3946.5|3949|3948.5|3948|3946.5|256
1623227030000|2021-06-09 08:23:50|3947.5|3947|3947.5|3946.5|3947.5|3947|3947|3945.5|181
1623227040000|2021-06-09 08:24:00|3948|3947|3949.5|3948.5|3949.5|3949|3948|3947|2205
1623227050000|2021-06-09 08:24:10|3948.5|3949|3948.5|3947.5|3949|3949|3948.5|3947.5|189
1623227090000|2021-06-09 08:24:50|3949|3948|3951.5|3950.5|3951.5|3951|3949|3948|1408
1623227100000|2021-06-09 08:25:00|3950.5|3950|3950|3949|3950.5|3950|3950|3949|404
1623227110000|2021-06-09 08:25:10|3950.5|3949.5|3951|3950|3951|3950|3950.5|3949.5|124
1623227120000|2021-06-09 08:25:20|3950.5|3949.5|3950.5|3949|3951|3950|3949.5|3948.5|963
1623227130000|2021-06-09 08:25:30|3950|3948.5|3949.5|3948.5|3950|3948.5|3949.5|3948.5|205
1623227140000|2021-06-09 08:25:40||3948||3948||3949||3948|25
1623227150000|2021-06-09 08:25:50||3948.5||3948.5||3948.5||3948.5|0
1623227160000|2021-06-09 08:26:00|3950|3949|3951.5|3950.5|3951.5|3950.5|3950|3949|440
1623227170000|2021-06-09 08:26:10|3952|3951|3952.5|3952|3953|3952|3952|3951|103
1623227180000|2021-06-09 08:26:20|3952|3951.5|3952|3951|3952.5|3951.5|3952|3951|36
1623227190000|2021-06-09 08:26:30|3952.5|3951.5|3951.5|3950.5|3952.5|3951.5|3951|3950.5|150
1623227200000|2021-06-09 08:26:40|3951|3950|3950.5|3950|3951|3950|3950|3949.5|544
1623227210000|2021-06-09 08:26:50||3949.5||3950||3950||3949.5|134
1623227220000|2021-06-09 08:27:00|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|68
1623227230000|2021-06-09 08:27:10|3950.5|3950|3951|3950|3951|3950|3950.5|3949.5|41
1623227240000|2021-06-09 08:27:20|3950.5|3949.5|3951|3950.5|3951|3950.5|3950.5|3949.5|0
1623227250000|2021-06-09 08:27:30|3951.5|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|131
1623227260000|2021-06-09 08:27:40||3952||3951.5||3952||3951.5|178
1623227270000|2021-06-09 08:27:50|3953|3952|3952|3950.5|3953.5|3952.5|3952|3950.5|1341
1623227280000|2021-06-09 08:28:00||3951||3951||3951||3951|0
1623227290000|2021-06-09 08:28:10|||||||||70
1623227310000|2021-06-09 08:28:30|3953|3951.5|3953|3952.5|3954|3953|3953|3951.5|3877
1623227320000|2021-06-09 08:28:40|3952.5|3952|3952.5|3951.5|3952.5|3952.5|3951.5|3950.5|1044
1623227330000|2021-06-09 08:28:50|3952|3951|3952|3951.5|3952|3951.5|3951.5|3951|672
1623227340000|2021-06-09 08:29:00|3952.5|3951|3952|3951|3952.5|3951.5|3952|3951|0
1623227350000|2021-06-09 08:29:10|3951.5||3951.5||3951.5||3951.5||300
1623227360000|2021-06-09 08:29:20|3952|3951.5|3953.5|3953|3955|3954|3952|3951.5|1248
1623227370000|2021-06-09 08:29:30|3953|3952.5|3952.5|3951.5|3954|3953|3952.5|3951|3197
1623227380000|2021-06-09 08:29:40||3951||3951||3951||3951|0
1623227390000|2021-06-09 08:29:50||3951.5||3951.5||3951.5||3951|40
1623227400000|2021-06-09 08:30:00|3952|3952|3952|3951.5|3952.5|3952|3952|3951.5|261
1623227410000|2021-06-09 08:30:10|3951.5|3951|3951.5|3951|3952|3951|3951.5|3951|41
1623227420000|2021-06-09 08:30:20|3952||3951.5||3952||3951.5||0
1623227430000|2021-06-09 08:30:30|3952|3951.5|3951|3950.5|3952|3951.5|3951|3950.5|1083
1623227440000|2021-06-09 08:30:40||3950||3950.5||3950.5||3950|134
1623227450000|2021-06-09 08:30:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|337
1623227460000|2021-06-09 08:31:00|3951.5|3951|3953.5|3952|3953.5|3952|3951.5|3951|1016
1623227470000|2021-06-09 08:31:10|||||||||3
1623227490000|2021-06-09 08:31:30|3953|3952.5|3952.5|3951.5|3953|3952.5|3952|3951|400
1623227500000|2021-06-09 08:31:40|3953|3952|3952|3951|3953|3952|3952|3951|950
1623227510000|2021-06-09 08:31:50|3952.5|3951.5|3952|3951.5|3952.5|3952|3951.5|3950.5|4284
1623227520000|2021-06-09 08:32:00|3951.5|3951|3951.5|3950.5|3951.5|3951|3951.5|3950.5|64
1623227530000|2021-06-09 08:32:10|3951|3950|3951|3950.5|3951|3950.5|3950.5|3950|387
1623227540000|2021-06-09 08:32:20|3951.5|3950|3952|3951.5|3952|3951.5|3951.5|3950|943
1623227550000|2021-06-09 08:32:30|3951.5|3951|3951.5|3950.5|3951.5|3951|3951.5|3950.5|0
1623227560000|2021-06-09 08:32:40|3952|3951.5|3953|3952.5|3953.5|3952.5|3952|3951.5|986
1623227570000|2021-06-09 08:32:50|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|91
1623227580000|2021-06-09 08:33:00|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3950.5|517
1623227590000|2021-06-09 08:33:10||3950.5||3950||3950.5||3950|82
1623227600000|2021-06-09 08:33:20||3950.5||3950.5||3950.5||3950.5|0
1623227620000|2021-06-09 08:33:40|3951||3951.5||3951.5||3951||192
1623227640000|2021-06-09 08:34:00|3951|3951|3952.5|3951|3952.5|3951.5|3951|3950.5|1124
1623227650000|2021-06-09 08:34:10|3952|3950.5|3951|3950.5|3952|3950.5|3951|3950.5|294
1623227660000|2021-06-09 08:34:20|3951.5|3951|3952.5|3951|3952.5|3951.5|3951.5|3951|190
1623227700000|2021-06-09 08:35:00||3951.5||3951||3951.5||3951|730
1623227730000|2021-06-09 08:35:30|3952||3952||3952||3952||0
1623227740000|2021-06-09 08:35:40||3951.5||3951.5||3951.5||3951.5|7
1623227760000|2021-06-09 08:36:00|3952.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|1350
1623227770000|2021-06-09 08:36:10|3953|3952|3952.5|3951.5|3953|3952|3952.5|3951.5|631
1623227790000|2021-06-09 08:36:30|3953|3952|3953|3952.5|3953|3952.5|3953|3952|2785
1623227800000|2021-06-09 08:36:40|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|25
1623227810000|2021-06-09 08:36:50|3952|3952|3952.5|3952|3952.5|3952|3952|3952|736
1623227820000|2021-06-09 08:37:00|3952|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|27
1623227840000|2021-06-09 08:37:20|3952.5|3952|3952.5|3951.5|3953|3952.5|3952.5|3951.5|1790
1623227850000|2021-06-09 08:37:30|3952|3951|3952|3951|3952|3951|3951.5|3950.5|750
1623227860000|2021-06-09 08:37:40|3952.5|3952|3952.5|3951.5|3953|3952|3952.5|3951|1630
1623227870000|2021-06-09 08:37:50|3953.5|3952|3954|3953.5|3955|3953.5|3953.5|3952|2476
1623227880000|2021-06-09 08:38:00|3953.5|3953|3954.5|3954|3954.5|3954|3953.5|3952.5|4228
1623227890000|2021-06-09 08:38:10|3955|3954.5|3953.5|3953|3956|3955|3953.5|3953|1641
1623227900000|2021-06-09 08:38:20|3954|3952.5|3953.5|3952.5|3954|3952.5|3953.5|3952.5|164
1623227910000|2021-06-09 08:38:30|3953|3952|3953.5|3952|3953.5|3952.5|3952|3951|3038
1623227920000|2021-06-09 08:38:40||3952.5||3953||3953||3952.5|1
1623227930000|2021-06-09 08:38:50|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952.5|602
1623227940000|2021-06-09 08:39:00|3953.5||3953||3953.5||3953||1062
1623227950000|2021-06-09 08:39:10|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|25
1623227960000|2021-06-09 08:39:20|3952|3951|3951.5|3951|3952|3951|3951.5|3951|798
1623227970000|2021-06-09 08:39:30|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|160
1623227980000|2021-06-09 08:39:40|3952|3950|3952|3951.5|3952.5|3951.5|3952|3950|2500
1623228000000|2021-06-09 08:40:00|3951.5|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|121
1623228010000|2021-06-09 08:40:10|3951|3951|3952|3951|3953|3951.5|3951|3950.5|3007
1623228020000|2021-06-09 08:40:20|3951.5|3950.5|3950|3949.5|3951.5|3950.5|3950|3949.5|439
1623228030000|2021-06-09 08:40:30|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|606
1623228040000|2021-06-09 08:40:40|3950.5||3950||3950.5||3950||649
1623228050000|2021-06-09 08:40:50|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|812
1623228070000|2021-06-09 08:41:10|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|142
1623228100000|2021-06-09 08:41:40||3948.5||3948.5||3948.5||3948.5|290
1623228110000|2021-06-09 08:41:50|3949|3949|3949|3948|3949.5|3949|3949|3948|1816
1623228120000|2021-06-09 08:42:00|3948.5||3948.5||3948.5||3948.5||0
1623228130000|2021-06-09 08:42:10|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|1061
1623228140000|2021-06-09 08:42:20|||||||||237
1623228150000|2021-06-09 08:42:30||3949||3949||3949||3949|0
1623228160000|2021-06-09 08:42:40|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|63
1623228170000|2021-06-09 08:42:50|3948.5|3948|3948.5|3947.5|3948.5|3948|3947.5|3946.5|422
1623228180000|2021-06-09 08:43:00|3948|3947|3948|3947|3948|3947|3948|3946.5|774
1623228190000|2021-06-09 08:43:10|3948.5|3947.5|3949.5|3948|3949.5|3948.5|3948.5|3947.5|1435
1623228200000|2021-06-09 08:43:20|3950|3948.5|3950|3949|3950.5|3950|3950|3948.5|790
1623228210000|2021-06-09 08:43:30|3950.5|3949.5|3950.5|3950|3950.5|3950|3950.5|3949.5|126
1623228220000|2021-06-09 08:43:40||3949.5||3949.5||3949.5||3949.5|138
1623228230000|2021-06-09 08:43:50|3950|3950|3950.5|3949.5|3950.5|3950|3949.5|3949|702
1623228240000|2021-06-09 08:44:00|3950|3949|3949.5|3949|3950|3949|3949.5|3949|31
1623228250000|2021-06-09 08:44:10|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3949.5|3949.5|186
1623228260000|2021-06-09 08:44:20|3951|3950|3951.5|3951|3952|3951|3951|3950|399
1623228270000|2021-06-09 08:44:30||3950.5||3950.5||3950.5||3950.5|0
1623228290000|2021-06-09 08:44:50|3951||3951||3951.5||3951||286
1623228300000|2021-06-09 08:45:00|3950.5|3950|3951|3950|3951|3950|3950|3949.5|715
1623228310000|2021-06-09 08:45:10|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3949.5|107
1623228330000|2021-06-09 08:45:30|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950.5|170
1623228350000|2021-06-09 08:45:50|3951.5|3950.5|3951|3950|3951.5|3950.5|3951|3950|132
1623228360000|2021-06-09 08:46:00|3951.5|3950.5|3951.5|3951|3951.5|3951|3951.5|3950.5|0
1623228370000|2021-06-09 08:46:10|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|71
1623228380000|2021-06-09 08:46:20|3951.5|3950|3951.5|3950|3951.5|3950.5|3950.5|3950|1329
1623228390000|2021-06-09 08:46:30|3952|3950.5|3951.5|3951|3952|3951|3951.5|3950.5|864
1623228400000|2021-06-09 08:46:40|3951|3950.5|3951|3950|3951|3950.5|3951|3950|39
1623228410000|2021-06-09 08:46:50|||||||||459
1623228420000|2021-06-09 08:47:00|3951.5|3950.5|3952|3951|3952|3951.5|3951|3950.5|1585
1623228430000|2021-06-09 08:47:10|3951.5|3951.5|3951.5|3951|3951.5|3951.5|3951.5|3951|0
1623228440000|2021-06-09 08:47:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|39
1623228450000|2021-06-09 08:47:30||3950||3950||3950||3950|0
1623228460000|2021-06-09 08:47:40|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951.5|3950.5|343
1623228470000|2021-06-09 08:47:50||3951||3951||3951||3951|0
1623228480000|2021-06-09 08:48:00|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|904
1623228490000|2021-06-09 08:48:10|3952|3951.5|3951.5|3950.5|3953|3952.5|3951.5|3950.5|542
1623228500000|2021-06-09 08:48:20|3952|3951|3951|3950|3952|3951|3951|3950|297
1623228510000|2021-06-09 08:48:30|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950.5|117
1623228520000|2021-06-09 08:48:40|3951.5|3950.5|3950.5|3950|3951.5|3950.5|3950.5|3950|25
1623228530000|2021-06-09 08:48:50||3949.5||3949.5||3949.5||3949.5|337
1623228540000|2021-06-09 08:49:00|3950||3950||3950||3950||0
1623228550000|2021-06-09 08:49:10|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|1479
1623228560000|2021-06-09 08:49:20|3949.5|3949|3949.5|3948.5|3949.5|3949|3949.5|3948.5|164
1623228570000|2021-06-09 08:49:30|3949||3949||3949||3949||0
1623228580000|2021-06-09 08:49:40|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|1067
1623228590000|2021-06-09 08:49:50|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|90
1623228600000|2021-06-09 08:50:00|3949|3948.5|3949.5|3949|3950|3949|3949|3948.5|1033
1623228610000|2021-06-09 08:50:10|3950|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|676
1623228620000|2021-06-09 08:50:20|3950|3949.5|3950|3949.5|3951|3950.5|3950|3949.5|1588
1623228640000|2021-06-09 08:50:40|3950.5|3950|3951.5|3950.5|3952|3951.5|3950.5|3950|1523
1623228650000|2021-06-09 08:50:50|3951|3950|3951|3950|3951|3950|3951|3950|0
1623228670000|2021-06-09 08:51:10|3950.5|3949.5|3951.5|3950.5|3951.5|3950.5|3950|3949.5|933
1623228680000|2021-06-09 08:51:20||3951||3951||3951||3951|0
1623228690000|2021-06-09 08:51:30|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|191
1623228700000|2021-06-09 08:51:40|3951.5|3951|3951.5|3950.5|3951.5|3951|3951.5|3950.5|140
1623228720000|2021-06-09 08:52:00|3951|3951|3953|3952|3953|3952|3951|3951|2306
1623228730000|2021-06-09 08:52:10|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|0
1623228760000|2021-06-09 08:52:40|3951.5|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|247
1623228770000|2021-06-09 08:52:50||3951||3950.5||3951||3950.5|3
1623228780000|2021-06-09 08:53:00|3951|3951|3952|3951|3952|3951|3951|3951|229
1623228790000|2021-06-09 08:53:10|3951.5||3951.5||3951.5||3951.5||0
1623228800000|2021-06-09 08:53:20|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|39
1623228810000|2021-06-09 08:53:30|3950.5|3950|3951|3950|3951|3950.5|3950.5|3950|75
1623228830000|2021-06-09 08:53:50|||||||||15
1623228840000|2021-06-09 08:54:00|||||||||100
1623228850000|2021-06-09 08:54:10||3950.5||3950.5||3950.5||3950.5|0
1623228860000|2021-06-09 08:54:20|3950.5|3950|3949.5|3948.5|3950.5|3950|3949.5|3948.5|736
1623228870000|2021-06-09 08:54:30|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|246
1623228890000|2021-06-09 08:54:50||3949||3949||3949||3949|0
1623228920000|2021-06-09 08:55:20|3950|3949.5|3950|3949.5|3951|3950|3950|3949.5|1255
1623228940000|2021-06-09 08:55:40|3949.5|3949|3949.5|3948.5|3949.5|3949|3949.5|3948.5|163
1623228970000|2021-06-09 08:56:10|3950|3949|3949.5|3948.5|3950|3949.5|3949.5|3948.5|542
1623228980000|2021-06-09 08:56:20|3949|3949|3948.5|3948|3949|3949|3948.5|3948|62
1623229010000|2021-06-09 08:56:50|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|910
1623229020000|2021-06-09 08:57:00|3948.5|3948|3948|3947.5|3948.5|3948|3948|3947|231
1623229030000|2021-06-09 08:57:10|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|3
1623229040000|2021-06-09 08:57:20|3946.5|3946|3947|3946|3947|3946.5|3946.5|3946|1090
1623229050000|2021-06-09 08:57:30|3946.5|3945.5|3946.5|3946|3946.5|3946|3946|3945.5|124
1623229060000|2021-06-09 08:57:40|3947|3945.5|3947|3946|3947.5|3946.5|3947|3945.5|317
1623229070000|2021-06-09 08:57:50|3946.5||3946.5||3946.5||3946.5||0
1623229080000|2021-06-09 08:58:00|3946|3945.5|3947|3946|3947|3946.5|3946|3945.5|377
1623229090000|2021-06-09 08:58:10||3946.5||3946.5||3946.5||3946.5|0
1623229100000|2021-06-09 08:58:20|3947.5|3947|3948|3947|3948|3947|3947.5|3947|540
1623229120000|2021-06-09 08:58:40|3947.5||3948||3948||3947.5||0
1623229130000|2021-06-09 08:58:50|3947.5||3947.5||3947.5||3947.5||0
1623229140000|2021-06-09 08:59:00|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|652
1623229150000|2021-06-09 08:59:10||3947||3947||3947||3947|6
1623229160000|2021-06-09 08:59:20|3947.5|3946.5|3947.5|3947|3948|3947|3947|3946|430
1623229170000|2021-06-09 08:59:30|||||||||1
1623229190000|2021-06-09 08:59:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|349
1623229200000|2021-06-09 09:00:00|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|315
1623229210000|2021-06-09 09:00:10||3947||3947.5||3947.5||3947|45
1623229220000|2021-06-09 09:00:20||3947||3947||3947||3947|26
1623229230000|2021-06-09 09:00:30|3947.5|3947.5|3948|3946.5|3948|3947.5|3947.5|3946.5|160
1623229240000|2021-06-09 09:00:40|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|0
1623229260000|2021-06-09 09:01:00|3947|3946|3946.5|3946|3947|3946|3946.5|3946|313
1623229270000|2021-06-09 09:01:10|3947|3946.5|3947|3946|3947|3946.5|3947|3946|264
1623229280000|2021-06-09 09:01:20||3946.5||3946.5||3946.5||3946.5|0
1623229290000|2021-06-09 09:01:30|3947.5|3947|3947.5|3946.5|3949|3947.5|3947|3946.5|4650
1623229300000|2021-06-09 09:01:40|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|338
1623229310000|2021-06-09 09:01:50||3947||3947||3947||3947|0
1623229320000|2021-06-09 09:02:00|3948|3946.5|3947.5|3946.5|3948|3946.5|3947.5|3946.5|566
1623229330000|2021-06-09 09:02:10|3947|3946|3947|3946|3947|3946.5|3947|3946|1146
1623229340000|2021-06-09 09:02:20|3946.5|3946.5|3946.5|3946|3947|3946.5|3946.5|3945.5|3977
1623229370000|2021-06-09 09:02:50|3947|3946.5|3948.5|3947.5|3948.5|3947.5|3947|3946.5|289
1623229380000|2021-06-09 09:03:00||3948||3948||3948||3948|560
1623229390000|2021-06-09 09:03:10|3949||3949.5||3949.5||3949||206
1623229420000|2021-06-09 09:03:40||3948.5||3949||3949||3948.5|0
1623229430000|2021-06-09 09:03:50|3949|3948.5|3949.5|3949|3949.5|3949|3949|3948.5|720
1623229440000|2021-06-09 09:04:00|3950||3949.5||3950||3949.5||550
1623229450000|2021-06-09 09:04:10||3948.5||3948.5||3948.5||3948.5|238
1623229460000|2021-06-09 09:04:20|3949||3949||3949.5||3949||184
1623229470000|2021-06-09 09:04:30|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|1095
1623229480000|2021-06-09 09:04:40|3948|3947|3948|3947|3948|3947|3948|3946.5|0
1623229510000|2021-06-09 09:05:10|||||||||357
1623229530000|2021-06-09 09:05:30|3947.5|3947.5|3947.5|3947|3947.5|3947.5|3947.5|3947|624
1623229550000|2021-06-09 09:05:50|3948||3947.5||3948||3947.5||377
1623229560000|2021-06-09 09:06:00|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|87
1623229570000|2021-06-09 09:06:10|3947||3947||3947||3947||0
1623229580000|2021-06-09 09:06:20||3946||3946.5||3946.5||3946|4733
1623229590000|2021-06-09 09:06:30|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|244
1623229600000|2021-06-09 09:06:40|3948|3947.5|3948|3947.5|3948.5|3947.5|3948|3947|106
1623229610000|2021-06-09 09:06:50|||||||||5
1623229620000|2021-06-09 09:07:00|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|71
1623229630000|2021-06-09 09:07:10|||||||||10
1623229640000|2021-06-09 09:07:20|3947|3946|3947|3946.5|3947|3946.5|3947|3946|566
1623229650000|2021-06-09 09:07:30|3946.5|3946|3946.5|3946|3946.5|3946.5|3946.5|3946|3224
1623229660000|2021-06-09 09:07:40|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|20
1623229670000|2021-06-09 09:07:50|3946.5|3946|3947|3946|3947|3946|3946.5|3946|177
1623229680000|2021-06-09 09:08:00|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|497
1623229690000|2021-06-09 09:08:10|||||||||90
1623229700000|2021-06-09 09:08:20|3947||3947||3947||3947||0
1623229710000|2021-06-09 09:08:30|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|475
1623229720000|2021-06-09 09:08:40|3947|3946.5|3946.5|3946|3947.5|3946.5|3946.5|3946|194
1623229730000|2021-06-09 09:08:50|||||||||300
1623229740000|2021-06-09 09:09:00|3946|3945.5|3944.5|3944|3946.5|3946|3944.5|3944|20763
1623229750000|2021-06-09 09:09:10|3944|3943.5|3943.5|3943|3944|3943.5|3943|3942.5|889
1623229760000|2021-06-09 09:09:20|3943|3942.5|3941.5|3941|3943|3942.5|3941.5|3941|5273
1623229770000|2021-06-09 09:09:30|3941|3940.5|3940|3939|3941|3940.5|3940|3939|1950
1623229780000|2021-06-09 09:09:40|3940.5|3939.5|3941|3940.5|3941|3940.5|3940|3939.5|970
1623229790000|2021-06-09 09:09:50|3940|3940|3940|3939.5|3940.5|3940|3939.5|3939|777
1623229800000|2021-06-09 09:10:00|3940.5|3939|3940|3939.5|3940.5|3939.5|3940|3939|145
1623229810000|2021-06-09 09:10:10|3940.5|3940|3941.5|3940.5|3941.5|3940.5|3940.5|3940|127
1623229830000|2021-06-09 09:10:30|3941|3940|3941|3940|3941.5|3940.5|3940|3939|3358
1623229840000|2021-06-09 09:10:40|3940.5|3940.5|3940.5|3939.5|3940.5|3940.5|3940.5|3939.5|411
1623229850000|2021-06-09 09:10:50|3941|3940|3941.5|3940|3941.5|3940.5|3941|3940|222
1623229860000|2021-06-09 09:11:00|3941|3939.5|3940.5|3939.5|3941|3940|3940.5|3939.5|0
1623229870000|2021-06-09 09:11:10||3940||3939.5||3940||3939.5|224
1623229880000|2021-06-09 09:11:20||3940||3940||3940||3940|0
1623229890000|2021-06-09 09:11:30|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|190
1623229900000|2021-06-09 09:11:40|3940.5|3940|3940.5|3940|3940.5|3940|3940|3940|1426
1623229910000|2021-06-09 09:11:50|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940|1137
1623229920000|2021-06-09 09:12:00|3941|3941|3941.5|3940.5|3941.5|3941|3941|3940.5|768
1623229930000|2021-06-09 09:12:10|3941|3940|3940|3939|3941|3940|3940|3939|773
1623229940000|2021-06-09 09:12:20|3939.5|3938.5|3940|3938.5|3940|3938.5|3938.5|3938|1155
1623229950000|2021-06-09 09:12:30|3939.5|3938|3938.5|3938|3940|3938.5|3938.5|3938|1016
1623229960000|2021-06-09 09:12:40|3939|3938.5|3939|3938|3939.5|3938.5|3939|3938|355
1623229970000|2021-06-09 09:12:50||3938.5||3938||3938.5||3938|25
1623229980000|2021-06-09 09:13:00|3938.5|3937.5|3937.5|3936.5|3938.5|3937.5|3936.5|3935.5|2820
1623229990000|2021-06-09 09:13:10|3937|3936|3937.5|3936.5|3938.5|3937|3937|3936|2000
1623230000000|2021-06-09 09:13:20|3937||3937||3937.5||3937||0
1623230010000|2021-06-09 09:13:30|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|394
1623230020000|2021-06-09 09:13:40|3937.5|3937|3938|3937|3938|3937|3937.5|3936.5|1245
1623230030000|2021-06-09 09:13:50|3937.5|3936.5|3938.5|3937.5|3939|3937.5|3937.5|3936.5|1214
1623230040000|2021-06-09 09:14:00||3938||3938||3938||3938|0
1623230050000|2021-06-09 09:14:10|3939|3938.5|3939.5|3939|3940.5|3939.5|3939|3938.5|1216
1623230060000|2021-06-09 09:14:20||3938.5||3938.5||3939||3938.5|171
1623230070000|2021-06-09 09:14:30||3939||3938.5||3939||3938.5|205
1623230090000|2021-06-09 09:14:50|3938.5|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|664
1623230100000|2021-06-09 09:15:00|3938|3937|3938|3937|3938|3937.5|3936|3935|11512
1623230110000|2021-06-09 09:15:10|3937.5||3938||3938||3937.5||30
1623230120000|2021-06-09 09:15:20|3938.5|3937.5|3938.5|3938|3939|3938|3938|3937.5|349
1623230130000|2021-06-09 09:15:30|3939|3937.5|3938.5|3937.5|3939.5|3938.5|3938.5|3937.5|553
1623230140000|2021-06-09 09:15:40|3938||3938||3938||3938||0
1623230150000|2021-06-09 09:15:50|3938.5|3938|3939.5|3938.5|3940|3939|3938.5|3938|1694
1623230160000|2021-06-09 09:16:00|3940|3939|3940.5|3939.5|3940.5|3940|3940|3939|69
1623230170000|2021-06-09 09:16:10|3941|3940|3942|3941|3942|3941|3941|3940|715
1623230180000|2021-06-09 09:16:20|3941.5||3942||3942||3941.5||63
1623230190000|2021-06-09 09:16:30|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942.5|3941.5|0
1623230200000|2021-06-09 09:16:40|3942|3941|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|571
1623230210000|2021-06-09 09:16:50|3942||3942.5||3942.5||3942||72
1623230220000|2021-06-09 09:17:00|3942|3941|3940.5|3939.5|3942|3941.5|3940|3939|1737
1623230230000|2021-06-09 09:17:10|3941|3940|3941.5|3940.5|3941.5|3940.5|3941|3940|190
1623230240000|2021-06-09 09:17:20|3942|3941|3942.5|3941.5|3943|3941.5|3942|3941|0
1623230250000|2021-06-09 09:17:30|3942|3942|3943|3942|3944|3942.5|3941.5|3940.5|1952
1623230260000|2021-06-09 09:17:40|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941|590
1623230280000|2021-06-09 09:18:00|3942|3942|3942|3940.5|3942|3942|3941.5|3940.5|230
1623230290000|2021-06-09 09:18:10|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3940.5|0
1623230300000|2021-06-09 09:18:20|3941|3940.5|3941|3940|3941|3940.5|3941|3940|130
1623230320000|2021-06-09 09:18:40|3941.5|3940.5|3941.5|3940.5|3942|3940.5|3941.5|3940.5|436
1623230330000|2021-06-09 09:18:50|3942|3941|3942|3941|3942|3941|3942|3941|484
1623230340000|2021-06-09 09:19:00|||||||||28
1623230350000|2021-06-09 09:19:10|3942.5|3941.5|3943|3942|3943|3942|3942.5|3941.5|121
1623230360000|2021-06-09 09:19:20|3943.5|3942.5|3942.5|3942|3943.5|3943|3942.5|3942|188
1623230380000|2021-06-09 09:19:40|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942|393
1623230390000|2021-06-09 09:19:50|3943|3942|3942.5|3941.5|3943|3942.5|3942.5|3941.5|708
1623230400000|2021-06-09 09:20:00|3942|3942|3943|3942|3943|3942|3942|3942|117
1623230410000|2021-06-09 09:20:10|3942.5|3941.5|3943|3942.5|3943|3942.5|3942.5|3941.5|933
1623230420000|2021-06-09 09:20:20|3943.5|3942|3945|3943.5|3945|3943.5|3943.5|3942|0
1623230430000|2021-06-09 09:20:30|3944.5|3943|3945|3944|3945.5|3944|3944.5|3943|114
1623230440000|2021-06-09 09:20:40|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|40
1623230450000|2021-06-09 09:20:50|3944.5|3944|3945|3944|3945.5|3944.5|3944.5|3943.5|1798
1623230460000|2021-06-09 09:21:00||3944.5||3944||3944.5||3944|43
1623230470000|2021-06-09 09:21:10|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|152
1623230480000|2021-06-09 09:21:20|3944|3943|3944.5|3944|3945|3944|3944|3943|1724
1623230490000|2021-06-09 09:21:30|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|74
1623230500000|2021-06-09 09:21:40|3945.5|3945|3946|3945|3946|3945|3945.5|3945|772
1623230510000|2021-06-09 09:21:50|3945.5||3946||3946||3945.5||0
1623230530000|2021-06-09 09:22:10|||||||||50
1623230540000|2021-06-09 09:22:20|3945.5||3945.5||3945.5||3945.5||0
1623230550000|2021-06-09 09:22:30|3946|3945.5|3947|3946|3947|3946|3946|3945.5|115
1623230560000|2021-06-09 09:22:40||3946.5||3946.5||3946.5||3946.5|30
1623230570000|2021-06-09 09:22:50|3946.5|3946|3948|3947|3948|3947|3946.5|3946|187
1623230580000|2021-06-09 09:23:00|3947.5|3946.5|3947.5|3946.5|3948|3946.5|3947.5|3946.5|0
1623230590000|2021-06-09 09:23:10|3948|3947|3947.5|3946.5|3948|3947.5|3947.5|3946.5|132
1623230600000|2021-06-09 09:23:20|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|935
1623230610000|2021-06-09 09:23:30|3947|3946|3948.5|3947.5|3948.5|3947.5|3947|3946|6269
1623230620000|2021-06-09 09:23:40|3948|3947|3948|3947|3948.5|3947.5|3948|3947|551
1623230630000|2021-06-09 09:23:50|3947.5|3946.5|3949|3948|3949|3948|3947.5|3946.5|10616
1623230640000|2021-06-09 09:24:00|3949.5|3948.5|3948.5|3947|3949.5|3948.5|3947.5|3947|1262
1623230650000|2021-06-09 09:24:10|3948|3946.5|3946|3945|3948|3946.5|3946|3945|1475
1623230660000|2021-06-09 09:24:20||3945.5||3945||3945.5||3945|27
1623230670000|2021-06-09 09:24:30|3945.5|3944.5|3945.5|3944|3945.5|3944.5|3945.5|3944|853
1623230680000|2021-06-09 09:24:40|3945|3943.5|3943.5|3943|3945|3943.5|3943.5|3943|544
1623230690000|2021-06-09 09:24:50|||||||||52
1623230700000|2021-06-09 09:25:00|3943|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|488
1623230710000|2021-06-09 09:25:10|3942.5|3942|3942.5|3941.5|3942.5|3942|3942.5|3941.5|383
1623230730000|2021-06-09 09:25:30|3942||3942||3942||3942||0
1623230740000|2021-06-09 09:25:40|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941|2088
1623230750000|2021-06-09 09:25:50|3942.5|3942|3942.5|3942|3942.5|3942|3942|3941|3807
1623230760000|2021-06-09 09:26:00|3943|3942.5|3945.5|3945|3945.5|3945|3943|3942|4904
1623230770000|2021-06-09 09:26:10|3946||3945.5||3946||3945.5||224
1623230780000|2021-06-09 09:26:20|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|638
1623230790000|2021-06-09 09:26:30|3945.5|3945|3945.5|3944.5|3945.5|3945|3945.5|3944.5|249
1623230800000|2021-06-09 09:26:40||3945||3944.5||3945||3944.5|25
1623230810000|2021-06-09 09:26:50|3945|3944|3945|3944|3945|3944|3945|3944|0
1623230820000|2021-06-09 09:27:00|3945.5|3944.5|3945|3944|3945.5|3945|3945|3944|704
1623230830000|2021-06-09 09:27:10|3944.5|3944.5|3944.5|3944|3944.5|3944.5|3944.5|3944|403
1623230840000|2021-06-09 09:27:20|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943|815
1623230850000|2021-06-09 09:27:30|3945|3944.5|3945|3944|3945|3944.5|3944.5|3944|966
1623230860000|2021-06-09 09:27:40|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|196
1623230870000|2021-06-09 09:27:50|3945||3945.5||3945.5||3945||0
1623230880000|2021-06-09 09:28:00|3945|3944|3944.5|3944|3945|3944|3944.5|3943.5|717
1623230890000|2021-06-09 09:28:10|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943|471
1623230900000|2021-06-09 09:28:20|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943|664
1623230910000|2021-06-09 09:28:30|3945|3944.5|3945|3944|3945|3944.5|3945|3944|1137
1623230920000|2021-06-09 09:28:40|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|30
1623230930000|2021-06-09 09:28:50|3945||3945||3945.5||3945||0
1623230940000|2021-06-09 09:29:00||3944||3944||3944||3944|99
1623230950000|2021-06-09 09:29:10|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1623230960000|2021-06-09 09:29:20|3945||3945||3945||3945||20
1623230970000|2021-06-09 09:29:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|100
1623230990000|2021-06-09 09:29:50|3946|3945.5|3946.5|3946|3946.5|3946|3946|3945.5|315
1623231000000|2021-06-09 09:30:00|3946|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|220
1623231010000|2021-06-09 09:30:10|3945|3944|3945|3944|3945|3944.5|3945|3944|931
1623231020000|2021-06-09 09:30:20|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|179
1623231030000|2021-06-09 09:30:30|3946|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|708
1623231040000|2021-06-09 09:30:40||3946||3946||3946||3946|0
1623231050000|2021-06-09 09:30:50||3945.5||3945.5||3945.5||3945.5|25
1623231060000|2021-06-09 09:31:00|3946||3946||3946||3946||0
1623231070000|2021-06-09 09:31:10|||||||||40
1623231080000|2021-06-09 09:31:20||3945||3945||3945||3945|320
1623231090000|2021-06-09 09:31:30|3946.5|3944.5|3946.5|3946|3947|3946|3946.5|3944.5|1644
1623231100000|2021-06-09 09:31:40|||||||||111
1623231110000|2021-06-09 09:31:50|3947|3945.5|3947.5|3946.5|3947.5|3946.5|3947|3945.5|871
1623231120000|2021-06-09 09:32:00|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|24
1623231130000|2021-06-09 09:32:10|3947||3947.5||3947.5||3947||150
1623231140000|2021-06-09 09:32:20|3947|3947|3947|3946|3947.5|3947|3947|3946|119
1623231150000|2021-06-09 09:32:30|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3944.5|1102
1623231160000|2021-06-09 09:32:40|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944.5|26
1623231170000|2021-06-09 09:32:50|3946||3946||3946||3946||1284
1623231180000|2021-06-09 09:33:00|3945.5|3944.5|3944|3943.5|3946|3945|3944|3943.5|1050
1623231190000|2021-06-09 09:33:10|3944.5|3944|3946.5|3945.5|3946.5|3945.5|3944|3943.5|454
1623231200000|2021-06-09 09:33:20||3946||3946||3946||3946|3
1623231210000|2021-06-09 09:33:30|3947|3946.5|3948|3947|3948|3947.5|3947|3946.5|1041
1623231220000|2021-06-09 09:33:40|3947.5|3946.5|3947.5|3946.5|3948|3947.5|3947|3946.5|995
1623231230000|2021-06-09 09:33:50|3947|3946|3946.5|3945.5|3947|3946|3946|3945|1112
1623231240000|2021-06-09 09:34:00|||||||||70
1623231250000|2021-06-09 09:34:10|3946|3945|3945.5|3945|3946|3945|3945.5|3945|120
1623231260000|2021-06-09 09:34:20|3946|3945.5|3947|3946|3947|3946.5|3946|3945.5|1870
1623231270000|2021-06-09 09:34:30|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|0
1623231280000|2021-06-09 09:34:40|3948|3947|3949|3947.5|3949|3947.5|3948|3947|461
1623231290000|2021-06-09 09:34:50|3949.5|3948|3949.5|3948.5|3949.5|3948.5|3949.5|3948|0
1623231300000|2021-06-09 09:35:00|3950|3949|3949.5|3948.5|3950|3949.5|3949.5|3948.5|677
1623231310000|2021-06-09 09:35:10|3949|3949|3949|3948.5|3949.5|3949|3949|3948.5|1433
1623231320000|2021-06-09 09:35:20|3948.5|3948|3949|3948|3949|3948|3948.5|3948|341
1623231330000|2021-06-09 09:35:30|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|125
1623231340000|2021-06-09 09:35:40|3948.5|3947.5|3948|3947.5|3948.5|3947.5|3948|3947|1066
1623231350000|2021-06-09 09:35:50|3948.5|3948|3948|3947|3949.5|3949|3947.5|3946.5|1568
1623231360000|2021-06-09 09:36:00|3947.5|3946.5|3947|3946|3947.5|3946.5|3946.5|3945.5|1574
1623231370000|2021-06-09 09:36:10|3946.5|3945.5|3946.5|3946|3947|3946|3946.5|3945.5|0
1623231380000|2021-06-09 09:36:20|3947|3946.5|3948.5|3947.5|3948.5|3947.5|3947|3946.5|484
1623231390000|2021-06-09 09:36:30|3949|3948|3949|3948|3949|3948|3949|3947.5|0
1623231400000|2021-06-09 09:36:40|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|465
1623231410000|2021-06-09 09:36:50|3949.5|3948|3949|3948|3949.5|3948.5|3948.5|3948|1009
1623231420000|2021-06-09 09:37:00|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|581
1623231430000|2021-06-09 09:37:10|||||||||25
1623231450000|2021-06-09 09:37:30|3948.5|3947.5|3947.5|3946.5|3948.5|3947.5|3947.5|3946.5|373
1623231460000|2021-06-09 09:37:40|3948||3947.5||3948||3947||0
1623231470000|2021-06-09 09:37:50|||||||||30
1623231490000|2021-06-09 09:38:10|||||||||440
1623231510000|2021-06-09 09:38:30|||||||||100
1623231520000|2021-06-09 09:38:40|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|689
1623231550000|2021-06-09 09:39:10|||||||||5
1623231560000|2021-06-09 09:39:20|3949|3948|3949.5|3948|3949.5|3948|3948.5|3948|315
1623231570000|2021-06-09 09:39:30|3949||3949||3949||3949||0
1623231580000|2021-06-09 09:39:40|3949.5|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|32
1623231600000|2021-06-09 09:40:00|3948.5|3948|3948.5|3947.5|3949|3948|3947|3946.5|1570
1623231610000|2021-06-09 09:40:10|3947.5|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|168
1623231630000|2021-06-09 09:40:30|||||||||390
1623231640000|2021-06-09 09:40:40||3947||3947||3947||3947|61
1623231650000|2021-06-09 09:40:50|3948|3947.5|3947.5|3946.5|3948.5|3947.5|3947|3946.5|891
1623231660000|2021-06-09 09:41:00|3947||3947||3947||3947||0
1623231670000|2021-06-09 09:41:10|3946.5|3946|3945.5|3945|3946.5|3946|3945.5|3945|556
1623231680000|2021-06-09 09:41:20|3946|3945.5|3946|3945.5|3947|3946|3946|3945.5|2569
1623231690000|2021-06-09 09:41:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|378
1623231700000|2021-06-09 09:41:40|3946|3945.5|3946.5|3945.5|3947.5|3946.5|3946|3945|1510
1623231710000|2021-06-09 09:41:50|3947||3947||3947||3946||0
1623231720000|2021-06-09 09:42:00|3946.5||3946.5||3946.5||3946||272
1623231730000|2021-06-09 09:42:10|3946|3945|3945|3944.5|3946|3945.5|3944|3943.5|1063
1623231740000|2021-06-09 09:42:20|3945.5|3944|3945|3944|3945.5|3944|3945|3944|228
1623231750000|2021-06-09 09:42:30|3944.5|3943.5|3944.5|3944|3945|3944|3944.5|3943.5|716
1623231770000|2021-06-09 09:42:50|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|173
1623231790000|2021-06-09 09:43:10|3944|3943.5|3945|3944|3945|3944|3944|3943.5|914
1623231800000|2021-06-09 09:43:20|3945.5||3945||3945.5||3945||0
1623231810000|2021-06-09 09:43:30|||||||||38
1623231820000|2021-06-09 09:43:40|3944.5||3944.5||3944.5||3944.5||0
1623231830000|2021-06-09 09:43:50|||||||||300
1623231840000|2021-06-09 09:44:00|3945|3944.5|3945|3944.5|3945.5|3944.5|3945|3944|424
1623231850000|2021-06-09 09:44:10||3944||3944||3944||3944|88
1623231860000|2021-06-09 09:44:20|||||||||100
1623231870000|2021-06-09 09:44:30|3944.5|3943.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942.5|1104
1623231880000|2021-06-09 09:44:40|3943|3942|3942|3941.5|3943|3942|3942|3941.5|1208
1623231890000|2021-06-09 09:44:50|3942.5|3942|3943.5|3942|3943.5|3942|3942|3942|284
1623231900000|2021-06-09 09:45:00|3943||3943||3943||3943||50
1623231920000|2021-06-09 09:45:20|3942.5||3942.5||3942.5||3942.5||0
1623231930000|2021-06-09 09:45:30|3943||3943||3943||3943||0
1623231940000|2021-06-09 09:45:40|3942.5|3941.5|3942|3941|3942.5|3942|3941.5|3941|1465
1623231950000|2021-06-09 09:45:50||3941.5||3941.5||3941.5||3941.5|0
1623231960000|2021-06-09 09:46:00|3942.5|3942|3943|3942|3943|3942|3942.5|3942|309
1623231970000|2021-06-09 09:46:10|3943.5|3942.5|3943.5|3942.5|3944|3942.5|3943.5|3942.5|300
1623231990000|2021-06-09 09:46:30|3944|3943|3944|3943.5|3944|3943.5|3943.5|3942.5|331
1623232000000|2021-06-09 09:46:40|3944.5|3944|3944.5|3944|3944.5|3944|3944|3943|480
1623232010000|2021-06-09 09:46:50|3944|3943.5|3943|3942.5|3944|3943.5|3943|3942.5|275
1623232020000|2021-06-09 09:47:00|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|246
1623232030000|2021-06-09 09:47:10|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|393
1623232040000|2021-06-09 09:47:20|3941.5|3941|3942|3941|3942|3941|3941.5|3941|353
1623232050000|2021-06-09 09:47:30|3942.5|3941.5|3943|3941.5|3943|3941.5|3942|3941.5|1256
1623232060000|2021-06-09 09:47:40||3942||3942.5||3942.5||3942|0
1623232070000|2021-06-09 09:47:50|3943.5|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|1310
1623232080000|2021-06-09 09:48:00|3943|3943|3944|3943|3944|3943|3943|3942.5|1073
1623232090000|2021-06-09 09:48:10|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|93
1623232100000|2021-06-09 09:48:20|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|0
1623232110000|2021-06-09 09:48:30|3944.5|3944|3943|3942|3944.5|3944|3943|3942|1240
1623232120000|2021-06-09 09:48:40|3943.5|3942.5|3944|3943|3944|3943|3943|3942.5|108
1623232130000|2021-06-09 09:48:50|3944.5|3943.5|3944.5|3943|3944.5|3943.5|3944|3943|0
1623232140000|2021-06-09 09:49:00|3945|3943.5|3944.5|3943.5|3945|3944|3944.5|3943.5|182
1623232150000|2021-06-09 09:49:10|3944|3943|3943.5|3943|3944|3943|3943|3942|1229
1623232160000|2021-06-09 09:49:20|3943|3942.5|3943|3941.5|3943.5|3942.5|3942.5|3941.5|390
1623232170000|2021-06-09 09:49:30|3942.5||3943||3943||3942.5||0
1623232180000|2021-06-09 09:49:40|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|2
1623232190000|2021-06-09 09:49:50|3943||3943||3943||3943||374
1623232220000|2021-06-09 09:50:20|3943.5|3942.5|3943.5|3942.5|3944|3943|3943|3942.5|6203
1623232230000|2021-06-09 09:50:30|3943|3943|3945.5|3944|3945.5|3944|3943|3943|793
1623232240000|2021-06-09 09:50:40|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|1142
1623232250000|2021-06-09 09:50:50|3945.5|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3945|6609
1623232260000|2021-06-09 09:51:00|3946|3945|3945|3944.5|3946|3945|3945|3944.5|4990
1623232270000|2021-06-09 09:51:10|3945.5|3944|3944.5|3943.5|3945.5|3944|3944.5|3943.5|632
1623232280000|2021-06-09 09:51:20||3944||3944||3944||3944|0
1623232290000|2021-06-09 09:51:30|3945.5|3944.5|3945|3944|3945.5|3944.5|3944.5|3944|1889
1623232300000|2021-06-09 09:51:40|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|685
1623232310000|2021-06-09 09:51:50|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|475
1623232320000|2021-06-09 09:52:00|3945.5|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3945|398
1623232330000|2021-06-09 09:52:10|3946|3945|3945.5|3945|3946|3945|3945.5|3945|89
1623232340000|2021-06-09 09:52:20|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|149
1623232350000|2021-06-09 09:52:30|3945||3944.5||3945||3944.5||105
1623232360000|2021-06-09 09:52:40|3945|3944.5|3944|3943.5|3945.5|3944.5|3944|3943.5|1095
1623232370000|2021-06-09 09:52:50|3944.5|3944|3944.5|3944|3945|3944|3944|3943.5|777
1623232400000|2021-06-09 09:53:20|3945|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|631
1623232410000|2021-06-09 09:53:30|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|4643
1623232420000|2021-06-09 09:53:40|3945|3944|3945|3944|3945|3944|3944.5|3944|18
1623232430000|2021-06-09 09:53:50|3944.5||3944.5||3944.5||3944.5||0
1623232440000|2021-06-09 09:54:00|3945|3944.5|3945|3944|3945.5|3944.5|3944.5|3944|423
1623232450000|2021-06-09 09:54:10|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|104
1623232460000|2021-06-09 09:54:20|3946.5|3945|3946|3945|3946.5|3945.5|3946|3945|2720
1623232480000|2021-06-09 09:54:40|3945.5|3944.5|3945|3944|3945.5|3945|3945|3944|320
1623232490000|2021-06-09 09:54:50|3944.5||3944.5||3944.5||3944.5||0
1623232500000|2021-06-09 09:55:00|3944|3943.5|3944|3943.5|3944|3944|3944|3943.5|320
1623232540000|2021-06-09 09:55:40|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|5576
1623232550000|2021-06-09 09:55:50|||||||||1
1623232560000|2021-06-09 09:56:00||3943||3943||3943||3943|0
1623232570000|2021-06-09 09:56:10|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|3482
1623232580000|2021-06-09 09:56:20|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|432
1623232590000|2021-06-09 09:56:30|3946|3945.5|3945.5|3945|3946.5|3945.5|3945.5|3945|6230
1623232600000|2021-06-09 09:56:40||3944.5||3944.5||3944.5||3944.5|200
1623232630000|2021-06-09 09:57:10|3945||3945||3945||3945||605
1623232660000|2021-06-09 09:57:40|||||||||5
1623232670000|2021-06-09 09:57:50|||||||||292
1623232680000|2021-06-09 09:58:00|||||||||6
1623232690000|2021-06-09 09:58:10|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|555
1623232710000|2021-06-09 09:58:30|||||||||75
1623232720000|2021-06-09 09:58:40||3944||3944||3944||3944|0
1623232730000|2021-06-09 09:58:50|||||||||12
1623232740000|2021-06-09 09:59:00|3945||3945||3945||3945||533
1623232750000|2021-06-09 09:59:10|3945.5|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|0
1623232760000|2021-06-09 09:59:20|||||||||45
1623232770000|2021-06-09 09:59:30|3945|3944.5|3945.5|3945|3946|3945|3945|3944.5|1421
1623232790000|2021-06-09 09:59:50|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|64
1623232800000|2021-06-09 10:00:00|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943|406
1623232810000|2021-06-09 10:00:10||3943||3943.5||3943.5||3943|150
1623232820000|2021-06-09 10:00:20|3944.5|3944|3946|3945|3946|3945|3944|3943.5|2047
1623232830000|2021-06-09 10:00:30||3945.5||3945.5||3945.5||3945.5|0
1623232840000|2021-06-09 10:00:40|3946.5||3946||3946.5||3946||126
1623232860000|2021-06-09 10:01:00|3946.5|3946|3946|3945.5|3947|3946|3946|3945.5|1315
1623232870000|2021-06-09 10:01:10|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|774
1623232880000|2021-06-09 10:01:20|3946|3944.5|3947|3946|3947|3946|3945.5|3944.5|1308
1623232890000|2021-06-09 10:01:30|3946.5||3946.5||3946.5||3946.5||0
1623232900000|2021-06-09 10:01:40|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|1037
1623232920000|2021-06-09 10:02:00|3946.5|3946|3945.5|3945|3946.5|3946|3945.5|3945|1241
1623232930000|2021-06-09 10:02:10|3945|3944.5|3945.5|3945|3945.5|3945|3944.5|3944|848
1623232940000|2021-06-09 10:02:20|3946|3945.5|3946.5|3946|3946.5|3946|3945.5|3945|3826
1623232950000|2021-06-09 10:02:30|||||||||547
1623232960000|2021-06-09 10:02:40|3947|3946.5|3947.5|3947|3948|3947|3947|3946.5|744
1623232980000|2021-06-09 10:03:00|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|292
1623232990000|2021-06-09 10:03:10|3948.5|3948|3949|3948|3949|3948|3948.5|3948|863
1623233000000|2021-06-09 10:03:20|3949.5|3948.5|3949|3948.5|3949.5|3949|3949|3948|763
1623233010000|2021-06-09 10:03:30|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|101
1623233020000|2021-06-09 10:03:40|3949.5|3949|3949.5|3949|3950|3949|3949|3948.5|513
1623233030000|2021-06-09 10:03:50|3950|3949.5|3950|3949.5|3950|3949.5|3949.5|3949.5|889
1623233040000|2021-06-09 10:04:00|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|985
1623233060000|2021-06-09 10:04:20|3950|3949.5|3949.5|3949|3950.5|3949.5|3949.5|3949|1446
1623233070000|2021-06-09 10:04:30|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3947.5|1345
1623233080000|2021-06-09 10:04:40||3947.5||3948||3948||3947.5|0
1623233100000|2021-06-09 10:05:00|3949|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|1299
1623233110000|2021-06-09 10:05:10|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3947.5|680
1623233120000|2021-06-09 10:05:20|||||||||138
1623233160000|2021-06-09 10:06:00|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|1244
1623233180000|2021-06-09 10:06:20|3949|3947.5|3948|3947.5|3949|3947.5|3948|3947.5|1533
1623233200000|2021-06-09 10:06:40|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|337
1623233210000|2021-06-09 10:06:50|3948|3947|3948|3947.5|3948|3947.5|3947.5|3947|560
1623233220000|2021-06-09 10:07:00|||||||||12
1623233230000|2021-06-09 10:07:10|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|465
1623233240000|2021-06-09 10:07:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|0
1623233260000|2021-06-09 10:07:40|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|366
1623233300000|2021-06-09 10:08:20|3947|3946.5|3947|3946|3947|3946.5|3947|3946|50
1623233310000|2021-06-09 10:08:30|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945|20
1623233330000|2021-06-09 10:08:50|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944.5|385
1623233340000|2021-06-09 10:09:00||3944.5||3944.5||3944.5||3944.5|829
1623233360000|2021-06-09 10:09:20|3946|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|370
1623233370000|2021-06-09 10:09:30|3947|3946|3947|3946|3947|3946|3946.5|3946|0
1623233380000|2021-06-09 10:09:40|3947.5|3946.5|3947|3946|3947.5|3947|3947|3946|534
1623233390000|2021-06-09 10:09:50|3946.5||3946.5||3946.5||3946.5||199
1623233400000|2021-06-09 10:10:00|3947|3946.5|3947|3946|3947|3946.5|3947|3946|500
1623233410000|2021-06-09 10:10:10|3946.5||3946.5||3946.5||3946.5||150
1623233430000|2021-06-09 10:10:30|||||||||160
1623233440000|2021-06-09 10:10:40|3947||3947||3947||3947||410
1623233450000|2021-06-09 10:10:50|||||||||1
1623233460000|2021-06-09 10:11:00|3946.5||3946.5||3946.5||3946.5||0
1623233470000|2021-06-09 10:11:10|3947||3947||3947||3947||0
1623233480000|2021-06-09 10:11:20|3947.5|3946.5|3947|3946|3947.5|3946.5|3947|3946|570
1623233500000|2021-06-09 10:11:40|3946.5||3946.5||3946.5||3946.5||0
1623233520000|2021-06-09 10:12:00||3945.5||3946||3946||3945.5|413
1623233540000|2021-06-09 10:12:20|||||||||500
1623233550000|2021-06-09 10:12:30|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|318
1623233560000|2021-06-09 10:12:40|||||||||152
1623233570000|2021-06-09 10:12:50|3946.5|3946|3946.5|3946|3946.5|3946.5|3946.5|3946|49
1623233580000|2021-06-09 10:13:00|3946|3945.5|3946.5|3946|3946.5|3946|3946|3945|378
1623233590000|2021-06-09 10:13:10|3946|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|308
1623233600000|2021-06-09 10:13:20|3946||3946||3946||3946||0
1623233610000|2021-06-09 10:13:30|3945.5||3945.5||3945.5||3945.5||0
1623233620000|2021-06-09 10:13:40|3946|3945.5|3946|3945|3946|3945.5|3946|3945|39
1623233650000|2021-06-09 10:14:10||3945.5||3945.5||3945.5||3945.5|50
1623233660000|2021-06-09 10:14:20|3946.5|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|371
1623233670000|2021-06-09 10:14:30|3947||3947||3947||3947||0
1623233680000|2021-06-09 10:14:40|3947.5|3947|3947.5|3947|3947.5|3947|3947|3947|685
1623233720000|2021-06-09 10:15:20|3948|3947.5|3947.5|3947|3949|3948|3947.5|3947|1097
1623233730000|2021-06-09 10:15:30|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|1206
1623233740000|2021-06-09 10:15:40|3948|3947.5|3948|3947.5|3948.5|3948|3948|3947.5|1058
1623233750000|2021-06-09 10:15:50|||||||||2
1623233760000|2021-06-09 10:16:00|||||||||2204
1623233770000|2021-06-09 10:16:10|||||||||30
1623233800000|2021-06-09 10:16:40|3948.5|3948|3949|3948.5|3949.5|3948.5|3948.5|3948|2372
1623233820000|2021-06-09 10:17:00|||||||||104
1623233830000|2021-06-09 10:17:10|3949.5|3949|3949|3948|3950|3949|3948.5|3947.5|4669
1623233840000|2021-06-09 10:17:20|3948.5|3948.5|3949|3948.5|3949|3948.5|3948.5|3948.5|229
1623233850000|2021-06-09 10:17:30|3948.5|3948|3948.5|3948|3949|3948|3948.5|3948|798
1623233860000|2021-06-09 10:17:40|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947|4220
1623233870000|2021-06-09 10:17:50|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|139
1623233880000|2021-06-09 10:18:00|3947.5|3947|3948|3947|3948|3947|3947|3946.5|1511
1623233890000|2021-06-09 10:18:10|3947.5|3946.5|3947|3946.5|3948|3947|3947|3946.5|2208
1623233920000|2021-06-09 10:18:40|3947.5|3947|3948|3947|3948|3947|3947|3947|941
1623233930000|2021-06-09 10:18:50|3947.5||3948||3948||3947.5||461
1623233940000|2021-06-09 10:19:00|3947.5|3947.5|3947|3946.5|3947.5|3947.5|3947|3946|3844
1623233950000|2021-06-09 10:19:10|3947.5|3947|3948|3947|3948|3947|3947.5|3947|1922
1623233960000|2021-06-09 10:19:20|3947.5||3947.5||3947.5||3947.5||0
1623233970000|2021-06-09 10:19:30||3946.5||3946.5||3946.5||3946.5|325
1623233980000|2021-06-09 10:19:40|3947|3947|3947.5|3947|3947.5|3947|3947|3947|289
1623233990000|2021-06-09 10:19:50|3948|3947.5|3948|3947|3948.5|3947.5|3947.5|3947|475
1623234000000|2021-06-09 10:20:00|3948.5|3947.5|3948.5|3948|3949|3948.5|3948.5|3947.5|980
1623234010000|2021-06-09 10:20:10|||||||||696
1623234030000|2021-06-09 10:20:30|||||||||309
1623234040000|2021-06-09 10:20:40|3948|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|342
1623234050000|2021-06-09 10:20:50|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|2427
1623234070000|2021-06-09 10:21:10|||||||||622
1623234100000|2021-06-09 10:21:40|||||||||12
1623234110000|2021-06-09 10:21:50|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|1999
1623234120000|2021-06-09 10:22:00|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|367
1623234140000|2021-06-09 10:22:20|||||||||202
1623234150000|2021-06-09 10:22:30|3947.5||3947||3947.5||3947||1855
1623234160000|2021-06-09 10:22:40|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|1949
1623234170000|2021-06-09 10:22:50|3947|3946|3947|3946|3947|3946|3947|3946|192
1623234180000|2021-06-09 10:23:00|3946.5||3946.5||3946.5||3946.5||25
1623234190000|2021-06-09 10:23:10|3947||3947||3947||3947||137
1623234200000|2021-06-09 10:23:20|3946.5|3946.5|3947|3946|3947|3946.5|3946.5|3946|478
1623234210000|2021-06-09 10:23:30|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|357
1623234220000|2021-06-09 10:23:40|3947|3946|3947|3946|3947|3946|3947|3946|732
1623234230000|2021-06-09 10:23:50||3946.5||3946.5||3946.5||3946.5|0
1623234240000|2021-06-09 10:24:00|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945|3288
1623234250000|2021-06-09 10:24:10|||||||||35
1623234260000|2021-06-09 10:24:20|3945.5|3945|3946.5|3946|3946.5|3946|3945.5|3945|4199
1623234270000|2021-06-09 10:24:30|3947|3946.5|3947.5|3947|3948|3947|3947|3946.5|544
1623234290000|2021-06-09 10:24:50|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|39
1623234320000|2021-06-09 10:25:20|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|606
1623234330000|2021-06-09 10:25:30|3947|3946.5|3947|3946|3947|3946.5|3947|3946|898
1623234340000|2021-06-09 10:25:40|3946.5|3946.5|3947.5|3947|3948|3947|3946.5|3946|666
1623234350000|2021-06-09 10:25:50|3948|3947.5|3949|3948|3949|3948|3948|3947.5|454
1623234360000|2021-06-09 10:26:00|3948.5|3948.5|3948|3947.5|3948.5|3948.5|3948|3947.5|1476
1623234370000|2021-06-09 10:26:10|3948.5||3948||3948.5||3948||250
1623234390000|2021-06-09 10:26:30|||||||||12
1623234400000|2021-06-09 10:26:40|3948.5|3948|3948.5|3947.5|3949|3948|3948.5|3947.5|3857
1623234410000|2021-06-09 10:26:50|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|1919
1623234420000|2021-06-09 10:27:00|||||||||2
1623234430000|2021-06-09 10:27:10|3948|3947|3948|3947.5|3948|3947.5|3948|3947|689
1623234450000|2021-06-09 10:27:30|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|2086
1623234460000|2021-06-09 10:27:40|3948|3947.5|3948|3947|3948|3947.5|3948|3947|819
1623234470000|2021-06-09 10:27:50|3947.5||3947.5||3947.5||3947.5||0
1623234480000|2021-06-09 10:28:00|3948||3948||3948||3947.5||167
1623234490000|2021-06-09 10:28:10||3947.5||3947.5||3947.5||3947.5|0
1623234500000|2021-06-09 10:28:20|||||||||7
1623234510000|2021-06-09 10:28:30|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|738
1623234520000|2021-06-09 10:28:40|3949||3948.5||3949||3948.5||360
1623234530000|2021-06-09 10:28:50|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|3008
1623234540000|2021-06-09 10:29:00|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|1592
1623234550000|2021-06-09 10:29:10|3947.5|3947|3947.5|3947|3948|3947|3947.5|3947|420
1623234560000|2021-06-09 10:29:20|3947|3946.5|3947.5|3947|3948|3947|3947|3946.5|1542
1623234570000|2021-06-09 10:29:30|3948|3946.5|3949|3948|3949|3948|3947.5|3946.5|223
1623234580000|2021-06-09 10:29:40||3948.5||3948.5||3948.5||3948.5|0
1623234610000|2021-06-09 10:30:10|3949.5|3948|3948.5|3948|3949.5|3948|3948.5|3948|752
1623234620000|2021-06-09 10:30:20|||||||||108
1623234640000|2021-06-09 10:30:40|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|1400
1623234650000|2021-06-09 10:30:50|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|2586
1623234660000|2021-06-09 10:31:00|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|319
1623234670000|2021-06-09 10:31:10|3949|3948.5|3949.5|3949|3949.5|3949|3948.5|3948.5|973
1623234680000|2021-06-09 10:31:20|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|1150
1623234690000|2021-06-09 10:31:30|3950.5|3950|3950|3949|3950.5|3950|3949.5|3949|1191
1623234700000|2021-06-09 10:31:40|3949.5||3949.5||3950||3949.5||0
1623234710000|2021-06-09 10:31:50|3950||3950||3950||3950||0
1623234730000|2021-06-09 10:32:10||3949.5||3949.5||3949.5||3949.5|366
1623234740000|2021-06-09 10:32:20|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|1147
1623234760000|2021-06-09 10:32:40|3951|3950.5|3951|3950.5|3951.5|3951|3950.5|3950|976
1623234780000|2021-06-09 10:33:00|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|113
1623234790000|2021-06-09 10:33:10|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|331
1623234800000|2021-06-09 10:33:20|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|3656
1623234810000|2021-06-09 10:33:30|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|47
1623234840000|2021-06-09 10:34:00|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|1709
1623234860000|2021-06-09 10:34:20|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|2394
1623234890000|2021-06-09 10:34:50|3951||3951||3951||3950.5||605
1623234900000|2021-06-09 10:35:00|3950.5|3950.5|3951.5|3951|3952|3951|3950.5|3950.5|740
1623234910000|2021-06-09 10:35:10|3952|3951.5|3951.5|3951|3952.5|3951.5|3951.5|3951|1380
1623234940000|2021-06-09 10:35:40|3952||3951.5||3952||3951.5||1004
1623234950000|2021-06-09 10:35:50|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|2184
1623234960000|2021-06-09 10:36:00|||||||||10
1623234970000|2021-06-09 10:36:10|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|768
1623234980000|2021-06-09 10:36:20|3951||3950.5||3951||3950.5||2211
1623235000000|2021-06-09 10:36:40|||||||||169
1623235010000|2021-06-09 10:36:50|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|663
1623235020000|2021-06-09 10:37:00|3951|3950.5|3951|3950.5|3951|3950.5|3950.5|3950.5|328
1623235030000|2021-06-09 10:37:10|3951.5||3951||3951.5||3951||545
1623235050000|2021-06-09 10:37:30|||||||||2
1623235060000|2021-06-09 10:37:40|||||||||21
1623235070000|2021-06-09 10:37:50|||||||||1
1623235080000|2021-06-09 10:38:00|||||||||796
1623235090000|2021-06-09 10:38:10|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|1691
1623235100000|2021-06-09 10:38:20|3951.5|3951|3951.5|3951|3951.5|3951|3951|3951|711
1623235110000|2021-06-09 10:38:30|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|1954
1623235120000|2021-06-09 10:38:40|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|309
1623235130000|2021-06-09 10:38:50|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|12269
1623235140000|2021-06-09 10:39:00|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|1188
1623235150000|2021-06-09 10:39:10|3951|3950.5|3950|3949.5|3951|3950.5|3950|3949.5|467
1623235160000|2021-06-09 10:39:20|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|411
1623235170000|2021-06-09 10:39:30|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|484
1623235180000|2021-06-09 10:39:40|3950|3948.5|3949.5|3948.5|3950|3948.5|3949|3948.5|961
1623235190000|2021-06-09 10:39:50||3949||3949||3949||3949|0
1623235200000|2021-06-09 10:40:00|3950|3948.5|3949|3948.5|3950|3948.5|3949|3948.5|2642
1623235210000|2021-06-09 10:40:10|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|348
1623235230000|2021-06-09 10:40:30|3949||3948.5||3949||3948.5||1154
1623235240000|2021-06-09 10:40:40|3948|3947.5|3948|3947|3948.5|3948|3948|3947|552
1623235260000|2021-06-09 10:41:00|3947.5||3947.5||3947.5||3947.5||0
1623235280000|2021-06-09 10:41:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946|152
1623235290000|2021-06-09 10:41:30|3947.5|3946|3947.5|3946.5|3947.5|3946.5|3947.5|3946|266
1623235300000|2021-06-09 10:41:40|3948|3947|3947.5|3947|3948|3947|3947.5|3947|623
1623235320000|2021-06-09 10:42:00|3948|3947.5|3948|3947.5|3949|3948.5|3948|3947.5|2562
1623235330000|2021-06-09 10:42:10|3948.5|3948|3948|3947|3949|3948|3948|3947|2384
1623235340000|2021-06-09 10:42:20|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|251
1623235350000|2021-06-09 10:42:30|3947|3946|3947.5|3947|3947.5|3947|3947|3946|249
1623235360000|2021-06-09 10:42:40|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|537
1623235370000|2021-06-09 10:42:50|3946.5|3946|3947|3946|3947|3946|3946.5|3946|315
1623235380000|2021-06-09 10:43:00||3946.5||3946||3946.5||3946|0
1623235390000|2021-06-09 10:43:10|3947.5|3946.5|3948.5|3948|3948.5|3948|3947.5|3946.5|1256
1623235400000|2021-06-09 10:43:20|3948|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|741
1623235410000|2021-06-09 10:43:30|3948.5|3948|3948.5|3948|3948.5|3948|3948|3948|335
1623235420000|2021-06-09 10:43:40|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948.5|2341
1623235430000|2021-06-09 10:43:50|||||||||76
1623235440000|2021-06-09 10:44:00|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|4159
1623235450000|2021-06-09 10:44:10|3949.5|3948.5|3950|3949.5|3950|3949.5|3949|3948.5|2006
1623235460000|2021-06-09 10:44:20|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|192
1623235470000|2021-06-09 10:44:30|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|694
1623235480000|2021-06-09 10:44:40||3949.5||3949.5||3949.5||3949.5|797
1623235490000|2021-06-09 10:44:50|3951|3950|3951.5|3951|3952|3951.5|3951|3950|1834
1623235500000|2021-06-09 10:45:00|3952|3951.5|3953|3952|3953.5|3953|3952|3951.5|5318
1623235510000|2021-06-09 10:45:10|3953.5|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|929
1623235520000|2021-06-09 10:45:20|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|283
1623235530000|2021-06-09 10:45:30|3954|3953.5|3954|3953|3954|3953.5|3953.5|3953|1507
1623235540000|2021-06-09 10:45:40|3953.5||3953.5||3954||3953.5||803
1623235550000|2021-06-09 10:45:50|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|916
1623235560000|2021-06-09 10:46:00|3953.5|3953|3954|3953.5|3954.5|3954|3953.5|3953|2720
1623235570000|2021-06-09 10:46:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|861
1623235580000|2021-06-09 10:46:20||3954||3954||3954||3953.5|579
1623235590000|2021-06-09 10:46:30|3955|3954.5|3955|3954.5|3955.5|3954.5|3955|3954.5|406
1623235600000|2021-06-09 10:46:40|3954.5|3954|3953.5|3953|3954.5|3954|3953.5|3953|710
1623235610000|2021-06-09 10:46:50|3954||3954||3954||3953.5||624
1623235620000|2021-06-09 10:47:00|3953.5||3953.5||3953.5||3953.5||0
1623235630000|2021-06-09 10:47:10|||||||||492
1623235640000|2021-06-09 10:47:20|3954|3953.5|3952.5|3952|3954|3953.5|3952.5|3952|5430
1623235650000|2021-06-09 10:47:30|3953|3952.5|3954.5|3953.5|3954.5|3953.5|3953|3952.5|2364
1623235660000|2021-06-09 10:47:40|3955|3954|3954.5|3954|3955.5|3954.5|3954.5|3954|1254
1623235670000|2021-06-09 10:47:50|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953|716
1623235680000|2021-06-09 10:48:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|271
1623235690000|2021-06-09 10:48:10|3953|3952.5|3953.5|3953|3953.5|3953|3953|3952.5|1226
1623235700000|2021-06-09 10:48:20|3954|3953.5|3954.5|3954|3955|3954.5|3954|3953.5|811
1623235710000|2021-06-09 10:48:30|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|866
1623235720000|2021-06-09 10:48:40|3954|3953.5|3954|3953|3954|3953.5|3954|3953|1051
1623235730000|2021-06-09 10:48:50|3953.5||3953.5||3954||3953.5||366
1623235740000|2021-06-09 10:49:00|3954||3953.5||3954||3953.5||317
1623235750000|2021-06-09 10:49:10|||||||||10
1623235780000|2021-06-09 10:49:40|||||||||94
1623235790000|2021-06-09 10:49:50|3953|3952.5|3952.5|3951.5|3953|3952.5|3952|3951|5276
1623235800000|2021-06-09 10:50:00|3952|3951|3952|3951.5|3952|3951.5|3952|3951|3309
1623235810000|2021-06-09 10:50:10||3951||3951.5||3951.5||3951|660
1623235830000|2021-06-09 10:50:30|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|1016
1623235840000|2021-06-09 10:50:40|3951.5|3951|3951|3950.5|3951.5|3951|3950.5|3950|7188
1623235850000|2021-06-09 10:50:50|3951.5|3950|3951|3950.5|3951.5|3950.5|3950.5|3950|1626
1623235860000|2021-06-09 10:51:00|3950.5|3950|3950.5|3950|3951|3950.5|3950.5|3950|1733
1623235870000|2021-06-09 10:51:10|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|709
1623235880000|2021-06-09 10:51:20|||||||||4
1623235900000|2021-06-09 10:51:40|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|666
1623235910000|2021-06-09 10:51:50|3949|3948.5|3947|3946.5|3949|3948.5|3947|3946.5|3850
1623235920000|2021-06-09 10:52:00|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3945.5|1126
1623235930000|2021-06-09 10:52:10|3947|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|728
1623235940000|2021-06-09 10:52:20|3947.5|3947|3947|3946|3948.5|3947.5|3946.5|3945.5|4832
1623235950000|2021-06-09 10:52:30|3946.5||3946.5||3946.5||3946.5||0
1623235960000|2021-06-09 10:52:40|3946|3945.5|3946|3945.5|3946|3946|3946|3945|714
1623236010000|2021-06-09 10:53:30|3946.5|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|1877
1623236020000|2021-06-09 10:53:40|3948|3947|3948|3947|3948|3947|3947.5|3947|0
1623236030000|2021-06-09 10:53:50|3947.5||3948||3948||3947.5||0
1623236040000|2021-06-09 10:54:00|3947.5|3946.5|3948|3947|3948|3947.5|3947|3946.5|3340
1623236050000|2021-06-09 10:54:10|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|684
1623236060000|2021-06-09 10:54:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|854
1623236080000|2021-06-09 10:54:40|3947.5|3947|3948|3947.5|3948|3947.5|3947|3946|5407
1623236090000|2021-06-09 10:54:50|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|4015
1623236100000|2021-06-09 10:55:00|3947.5|3947|3947.5|3947|3948|3947|3947.5|3947|520
1623236110000|2021-06-09 10:55:10|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|443
1623236120000|2021-06-09 10:55:20|3948|3947.5|3948|3947.5|3948.5|3948|3948|3947|3153
1623236140000|2021-06-09 10:55:40|3948.5|3948|3947.5|3946.5|3949|3948|3947.5|3946.5|8024
1623236150000|2021-06-09 10:55:50|3947|3946|3946.5|3946|3947|3946|3946.5|3946|174
1623236160000|2021-06-09 10:56:00|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|494
1623236170000|2021-06-09 10:56:10|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|218
1623236180000|2021-06-09 10:56:20|3948|3947|3947.5|3946.5|3948|3947.5|3947.5|3946.5|657
1623236190000|2021-06-09 10:56:30|3947|3946|3946.5|3946|3947|3946.5|3946.5|3946|664
1623236200000|2021-06-09 10:56:40|3945.5|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|982
1623236210000|2021-06-09 10:56:50|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944|355
1623236220000|2021-06-09 10:57:00|3945.5||3945.5||3945.5||3945.5||563
1623236230000|2021-06-09 10:57:10|3945||3945||3945||3945||0
1623236240000|2021-06-09 10:57:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|655
1623236260000|2021-06-09 10:57:40|3945|3943.5|3944.5|3944|3945|3944.5|3944.5|3943.5|943
1623236270000|2021-06-09 10:57:50|3945||3944.5||3945||3944.5||0
1623236280000|2021-06-09 10:58:00|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1623236290000|2021-06-09 10:58:10|3945.5|3945|3945|3944|3945.5|3945|3944.5|3944|1666
1623236300000|2021-06-09 10:58:20||3944.5||3944.5||3944.5||3944.5|0
1623236330000|2021-06-09 10:58:50|3945.5|3945|3948|3947|3948|3947|3945.5|3945|1033
1623236340000|2021-06-09 10:59:00|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946|1232
1623236350000|2021-06-09 10:59:10|3947.5|3946|3947|3946.5|3947.5|3946.5|3947|3946|628
1623236360000|2021-06-09 10:59:20|3947.5||3947||3947.5||3947||17
1623236370000|2021-06-09 10:59:30|3947.5|3947|3947.5|3947|3948.5|3948|3947.5|3947|1315
1623236380000|2021-06-09 10:59:40|3948||3947.5||3948||3947.5||131
1623236400000|2021-06-09 11:00:00|3947|3946.5|3946.5|3945.5|3947|3946.5|3946.5|3945.5|2614
1623236410000|2021-06-09 11:00:10|3946||3946.5||3946.5||3946||82
1623236420000|2021-06-09 11:00:20|3947|3946|3947|3946.5|3947|3946.5|3947|3946|974
1623236450000|2021-06-09 11:00:50|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|390
1623236470000|2021-06-09 11:01:10|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|571
1623236480000|2021-06-09 11:01:20||3946||3946||3946||3946|0
1623236490000|2021-06-09 11:01:30|3946|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|0
1623236500000|2021-06-09 11:01:40|3945.5|3945|3946.5|3945.5|3946.5|3945.5|3945.5|3944.5|1870
1623236510000|2021-06-09 11:01:50|3947|3946|3946.5|3946|3947|3946|3946.5|3946|334
1623236520000|2021-06-09 11:02:00|3947|3946.5|3946|3945.5|3947|3946.5|3946|3945.5|1423
1623236530000|2021-06-09 11:02:10|3946.5|3946|3947|3946|3947|3946|3946.5|3946|60
1623236540000|2021-06-09 11:02:20|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|2411
1623236560000|2021-06-09 11:02:40|3946.5|3946|3947|3946.5|3947|3946.5|3946.5|3946|618
1623236570000|2021-06-09 11:02:50|3946.5|3946|3946|3945|3946.5|3946|3946|3945|1451
1623236580000|2021-06-09 11:03:00|3945.5||3945.5||3945.5||3945.5||0
1623236600000|2021-06-09 11:03:20|3945|3944.5|3944|3943.5|3945|3944.5|3944|3943.5|2856
1623236610000|2021-06-09 11:03:30|3944.5||3944||3944.5||3944||198
1623236620000|2021-06-09 11:03:40|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|903
1623236630000|2021-06-09 11:03:50|3945||3944.5||3945||3944.5||64
1623236640000|2021-06-09 11:04:00|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|749
1623236650000|2021-06-09 11:04:10|3944.5||3944||3944.5||3944||0
1623236660000|2021-06-09 11:04:20|||||||||1
1623236670000|2021-06-09 11:04:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|255
1623236680000|2021-06-09 11:04:40|3944|3942.5|3943|3942.5|3944|3942.5|3943|3942.5|675
1623236700000|2021-06-09 11:05:00|3943.5|3943|3944.5|3943.5|3944.5|3943.5|3943.5|3943|853
1623236710000|2021-06-09 11:05:10|3944||3944||3944.5||3944||104
1623236730000|2021-06-09 11:05:30|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|135
1623236760000|2021-06-09 11:06:00|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|59
1623236770000|2021-06-09 11:06:10|3945|3944.5|3944.5|3944|3945.5|3944.5|3944.5|3944|2071
1623236790000|2021-06-09 11:06:30|3944|3943.5|3942.5|3942|3944|3943.5|3942|3941.5|1085
1623236800000|2021-06-09 11:06:40|3942|3941.5|3941.5|3941|3942|3942|3941.5|3941|1227
1623236810000|2021-06-09 11:06:50|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|673
1623236820000|2021-06-09 11:07:00|3943|3942|3943.5|3943|3944|3943|3943|3942|150
1623236830000|2021-06-09 11:07:10|3944|3943.5|3944|3943.5|3944.5|3943.5|3944|3943|305
1623236840000|2021-06-09 11:07:20|3944.5|3944|3945|3944.5|3945|3944.5|3944|3943.5|1740
1623236850000|2021-06-09 11:07:30|3945.5|3944|3945|3944.5|3945.5|3944.5|3944.5|3944|933
1623236860000|2021-06-09 11:07:40|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|99
1623236870000|2021-06-09 11:07:50|3944.5||3945||3945||3944.5||0
1623236890000|2021-06-09 11:08:10|3945.5|3944.5|3946.5|3945.5|3946.5|3946|3945|3944.5|1828
1623236900000|2021-06-09 11:08:20|3946||3946||3946||3946||0
1623236910000|2021-06-09 11:08:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|150
1623236920000|2021-06-09 11:08:40|||||||||100
1623236940000|2021-06-09 11:09:00|||||||||1098
1623236960000|2021-06-09 11:09:20|3946|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|1727
1623236970000|2021-06-09 11:09:30|3946.5||3946||3946.5||3946||0
1623237000000|2021-06-09 11:10:00|3946.5|3945|3947.5|3946.5|3947.5|3946.5|3945.5|3945|1184
1623237010000|2021-06-09 11:10:10|3947||3947||3947.5||3947||0
1623237020000|2021-06-09 11:10:20|||||||||150
1623237030000|2021-06-09 11:10:30|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|3788
1623237050000|2021-06-09 11:10:50|3947||3947||3947||3947||639
1623237060000|2021-06-09 11:11:00||3946.5||3946.5||3946.5||3946.5|316
1623237080000|2021-06-09 11:11:20|3947.5|3947|3948|3947|3948|3947|3947|3946.5|1449
1623237090000|2021-06-09 11:11:30|3947.5||3948||3948||3947.5||981
1623237100000|2021-06-09 11:11:40|3947.5|3947.5|3947.5|3947|3947.5|3947.5|3947.5|3947|100
1623237120000|2021-06-09 11:12:00|3947|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|396
1623237140000|2021-06-09 11:12:20|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|1211
1623237160000|2021-06-09 11:12:40|3947||3947.5||3947.5||3947||150
1623237170000|2021-06-09 11:12:50|3947||3947||3947||3947||0
1623237180000|2021-06-09 11:13:00|3947.5||3947.5||3947.5||3947.5||0
1623237190000|2021-06-09 11:13:10|3947||3947||3947||3947||0
1623237210000|2021-06-09 11:13:30|3946.5|3946|3946.5|3945.5|3947|3946|3946|3945|4427
1623237220000|2021-06-09 11:13:40|3946|3946|3946.5|3946|3946.5|3946|3946|3946|210
1623237240000|2021-06-09 11:14:00|3946|3945.5|3946|3945.5|3946|3945.5|3945.5|3945|4414
1623237250000|2021-06-09 11:14:10|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|150
1623237260000|2021-06-09 11:14:20|||||||||300
1623237270000|2021-06-09 11:14:30|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944|1640
1623237310000|2021-06-09 11:15:10|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|127
1623237320000|2021-06-09 11:15:20|||||||||3
1623237330000|2021-06-09 11:15:30|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|1388
1623237340000|2021-06-09 11:15:40|3944|3944|3944|3943.5|3944.5|3944|3944|3943.5|1920
1623237360000|2021-06-09 11:16:00|||||||||51
1623237370000|2021-06-09 11:16:10|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|1151
1623237390000|2021-06-09 11:16:30|3944.5|3944|3945.5|3945|3945.5|3945|3944|3943.5|1847
1623237400000|2021-06-09 11:16:40|3945|3944.5|3945|3944.5|3945|3945|3945|3944.5|93
1623237420000|2021-06-09 11:17:00|3944.5|3944|3943.5|3943|3944.5|3944|3943.5|3943|4735
1623237430000|2021-06-09 11:17:10|3944|3943.5|3944|3943|3944|3943.5|3944|3943|89
1623237440000|2021-06-09 11:17:20|3943.5||3943.5||3943.5||3943.5||0
1623237450000|2021-06-09 11:17:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|774
1623237480000|2021-06-09 11:18:00|3943.5|3943|3944|3943|3944|3943|3943.5|3943|321
1623237490000|2021-06-09 11:18:10|3943.5|3943.5|3944|3943|3944|3943.5|3943.5|3943|564
1623237500000|2021-06-09 11:18:20|3943.5||3944||3944||3943.5||0
1623237510000|2021-06-09 11:18:30|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3943.5|3943|67
1623237520000|2021-06-09 11:18:40|3944||3943.5||3944||3943.5||1019
1623237530000|2021-06-09 11:18:50|3944|3943.5|3944|3943|3944|3943.5|3944|3943|496
1623237540000|2021-06-09 11:19:00|3943.5|3943.5|3944|3943|3944|3943.5|3943.5|3943|234
1623237550000|2021-06-09 11:19:10|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942.5|596
1623237570000|2021-06-09 11:19:30|3944|3942.5|3943.5|3943|3944|3943.5|3943.5|3942.5|841
1623237580000|2021-06-09 11:19:40|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|925
1623237590000|2021-06-09 11:19:50|3944||3944.5||3944.5||3944||0
1623237600000|2021-06-09 11:20:00|3944|3944|3944|3943.5|3944|3944|3944|3943.5|45
1623237610000|2021-06-09 11:20:10|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|560
1623237630000|2021-06-09 11:20:30|3945||3945||3945||3945||0
1623237640000|2021-06-09 11:20:40|3944.5||3944.5||3944.5||3944.5||0
1623237650000|2021-06-09 11:20:50|3945||3945||3945||3944.5||115
1623237660000|2021-06-09 11:21:00||3944.5||3944||3944.5||3944|0
1623237670000|2021-06-09 11:21:10|3944.5||3944.5||3944.5||3944.5||122
1623237690000|2021-06-09 11:21:30|||||||||33
1623237710000|2021-06-09 11:21:50|3944|3943.5|3944.5|3944|3944.5|3944|3944|3943.5|1234
1623237730000|2021-06-09 11:22:10|||||||||156
1623237740000|2021-06-09 11:22:20|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|1079
1623237760000|2021-06-09 11:22:40|3945.5|3945|3945.5|3945|3946|3945|3945.5|3945|501
1623237770000|2021-06-09 11:22:50|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|517
1623237790000|2021-06-09 11:23:10|3945.5|3944|3944.5|3944|3945.5|3944|3944.5|3944|369
1623237810000|2021-06-09 11:23:30|3944|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|390
1623237820000|2021-06-09 11:23:40||3943||3943.5||3943.5||3943|1244
1623237840000|2021-06-09 11:24:00|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|808
1623237870000|2021-06-09 11:24:30|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942|2177
1623237900000|2021-06-09 11:25:00|3943|3943|3943.5|3943|3943.5|3943|3943|3943|20
1623237930000|2021-06-09 11:25:30|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|1911
1623237940000|2021-06-09 11:25:40|3943|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|896
1623237950000|2021-06-09 11:25:50|3943|3942|3943|3942.5|3943.5|3942.5|3943|3942|182
1623237960000|2021-06-09 11:26:00|3943.5|3943|3943|3942.5|3944|3943.5|3943|3942.5|1757
1623237970000|2021-06-09 11:26:10|3942.5|3942|3943|3942|3943|3942|3942.5|3942|25
1623237980000|2021-06-09 11:26:20||3942.5||3942.5||3942.5||3942.5|0
1623237990000|2021-06-09 11:26:30|3943.5||3943.5||3943.5||3943.5||200
1623238000000|2021-06-09 11:26:40||3943||3942.5||3943||3942.5|128
1623238020000|2021-06-09 11:27:00|3943|3942|3942.5|3942|3943|3942|3942.5|3942|659
1623238040000|2021-06-09 11:27:20|3943||3943||3943||3943||784
1623238050000|2021-06-09 11:27:30||3942.5||3942.5||3942.5||3942.5|0
1623238060000|2021-06-09 11:27:40|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|302
1623238070000|2021-06-09 11:27:50|||||||||40
1623238080000|2021-06-09 11:28:00|||||||||32
1623238090000|2021-06-09 11:28:10|3943.5|3943|3943|3942.5|3943.5|3943|3943|3942.5|4330
1623238100000|2021-06-09 11:28:20|||||||||41
1623238130000|2021-06-09 11:28:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|1057
1623238140000|2021-06-09 11:29:00|3943||3943.5||3943.5||3943||147
1623238170000|2021-06-09 11:29:30|3943||3943||3943||3943||0
1623238180000|2021-06-09 11:29:40|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|1897
1623238190000|2021-06-09 11:29:50|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|200
1623238200000|2021-06-09 11:30:00|3942|3941.5|3941.5|3941|3942|3941.5|3941|3940.5|3075
1623238210000|2021-06-09 11:30:10|3941|3940.5|3938.5|3938|3941.5|3941|3938.5|3937.5|7773
1623238220000|2021-06-09 11:30:20|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|419
1623238230000|2021-06-09 11:30:30||3938||3938||3938||3938|0
1623238260000|2021-06-09 11:31:00||3937.5||3937.5||3938||3937.5|921
1623238270000|2021-06-09 11:31:10|3938|3937|3938|3937.5|3938.5|3937.5|3938|3937|0
1623238280000|2021-06-09 11:31:20|3937.5|3937|3937|3936|3937.5|3937|3937|3936|741
1623238290000|2021-06-09 11:31:30|3937.5|3936.5|3936.5|3936|3938|3936.5|3936.5|3935.5|726
1623238300000|2021-06-09 11:31:40|3937||3936.5||3937||3936.5||216
1623238310000|2021-06-09 11:31:50|3936|3935.5|3936|3935.5|3936.5|3936|3936|3935.5|237
1623238320000|2021-06-09 11:32:00|3936.5|3936|3938|3937|3938|3937|3936|3936|1688
1623238330000|2021-06-09 11:32:10|3937.5|3936.5|3938|3937|3938|3937|3937.5|3936.5|0
1623238340000|2021-06-09 11:32:20|3937.5|3937.5|3938|3937.5|3938.5|3938|3937.5|3937.5|1351
1623238350000|2021-06-09 11:32:30|3937.5|3937|3938|3937|3938|3937|3937.5|3937|25
1623238360000|2021-06-09 11:32:40|3937.5||3937.5||3937.5||3937.5||0
1623238370000|2021-06-09 11:32:50|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|89
1623238380000|2021-06-09 11:33:00|3938.5|3937|3937|3936|3938.5|3937|3936.5|3935.5|1807
1623238390000|2021-06-09 11:33:10|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|0
1623238400000|2021-06-09 11:33:20|3937||3937||3937.5||3937||0
1623238410000|2021-06-09 11:33:30|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|0
1623238420000|2021-06-09 11:33:40|3938||3938||3938||3938||0
1623238430000|2021-06-09 11:33:50|3937.5|3937.5|3937.5|3937|3937.5|3937.5|3937.5|3937|372
1623238440000|2021-06-09 11:34:00|3937|3936.5|3934.5|3934|3937|3936.5|3934.5|3933.5|2300
1623238450000|2021-06-09 11:34:10|3934|3933.5|3935|3934.5|3935|3934.5|3934|3933.5|2102
1623238460000|2021-06-09 11:34:20|3934.5|3934|3935|3934.5|3935|3934.5|3934|3933|1479
1623238470000|2021-06-09 11:34:30|3934.5|3934|3935|3934|3935|3934|3934.5|3934|0
1623238480000|2021-06-09 11:34:40|3934.5|3934.5|3935|3934.5|3935|3934.5|3934.5|3934.5|0
1623238490000|2021-06-09 11:34:50|3935.5|3935|3936.5|3935.5|3936.5|3936|3935.5|3935|1485
1623238500000|2021-06-09 11:35:00|3936|3935|3935|3934.5|3936.5|3935|3935|3934.5|831
1623238510000|2021-06-09 11:35:10|3935.5|3934|3935.5|3934.5|3935.5|3934.5|3935|3934|275
1623238520000|2021-06-09 11:35:20|3936|3935|3936|3935.5|3936|3935.5|3935.5|3935|1936
1623238530000|2021-06-09 11:35:30|3936.5|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3936|1005
1623238540000|2021-06-09 11:35:40|3938|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|530
1623238550000|2021-06-09 11:35:50|3937|3937|3937|3936.5|3938|3937.5|3937|3936.5|2470
1623238560000|2021-06-09 11:36:00|3937.5||3937.5||3937.5||3937.5||0
1623238570000|2021-06-09 11:36:10|3937|3936|3937|3936.5|3937.5|3936.5|3936.5|3936|4123
1623238600000|2021-06-09 11:36:40|3937.5|3937|3938|3937|3938|3937|3937.5|3937|335
1623238610000|2021-06-09 11:36:50|3937.5|3937.5|3938|3937.5|3938|3937.5|3937.5|3937.5|0
1623238620000|2021-06-09 11:37:00|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|1271
1623238640000|2021-06-09 11:37:20|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|947
1623238650000|2021-06-09 11:37:30||3938||3938||3938||3938|42
1623238660000|2021-06-09 11:37:40|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|1516
1623238670000|2021-06-09 11:37:50|3938|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|1230
1623238690000|2021-06-09 11:38:10|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|497
1623238700000|2021-06-09 11:38:20|3938|3936.5|3936|3935.5|3938|3937|3936|3935|3184
1623238710000|2021-06-09 11:38:30|3936.5|3936|3935.5|3935|3936.5|3936|3935.5|3935|863
1623238730000|2021-06-09 11:38:50|3936|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|2654
1623238740000|2021-06-09 11:39:00|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|0
1623238750000|2021-06-09 11:39:10|3936|3934.5|3935.5|3935|3936|3935|3935.5|3934.5|1693
1623238760000|2021-06-09 11:39:20|||||||||100
1623238770000|2021-06-09 11:39:30|3936|3935.5|3936|3935|3936|3935.5|3936|3935|1392
1623238780000|2021-06-09 11:39:40|3935.5||3936||3936||3935.5||2
1623238800000|2021-06-09 11:40:00|3936.5|3935.5|3938|3937|3938|3937|3936|3935.5|1052
1623238810000|2021-06-09 11:40:10|3937.5||3937.5||3937.5||3937.5||26
1623238820000|2021-06-09 11:40:20|3938||3937.5||3938||3937.5||0
1623238840000|2021-06-09 11:40:40|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|610
1623238860000|2021-06-09 11:41:00|3937.5|3937|3938|3937|3938|3937|3937.5|3937|323
1623238870000|2021-06-09 11:41:10|3937.5||3937.5||3938||3937.5||0
1623238890000|2021-06-09 11:41:30|||||||||100
1623238900000|2021-06-09 11:41:40|3938|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|1224
1623238910000|2021-06-09 11:41:50|3937.5|3937|3938|3937|3938|3937|3937.5|3937|1614
1623238920000|2021-06-09 11:42:00|||||||||18
1623238950000|2021-06-09 11:42:30||3937.5||3937.5||3937.5||3937.5|129
1623238980000|2021-06-09 11:43:00|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|856
1623238990000|2021-06-09 11:43:10|3938.5||3938||3938.5||3938||0
1623239000000|2021-06-09 11:43:20|||||||||380
1623239010000|2021-06-09 11:43:30|3938.5||3938||3938.5||3938||0
1623239020000|2021-06-09 11:43:40|3938.5||3938.5||3938.5||3938.5||0
1623239030000|2021-06-09 11:43:50|3938||3938||3938.5||3938||0
1623239040000|2021-06-09 11:44:00|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|389
1623239060000|2021-06-09 11:44:20|||||||||14
1623239070000|2021-06-09 11:44:30|3938.5|3938|3938.5|3937.5|3938.5|3938|3938|3937.5|956
1623239080000|2021-06-09 11:44:40|3938||3938||3938||3938||4
1623239090000|2021-06-09 11:44:50|3938.5|3938|3940|3939|3940|3939|3938.5|3938|2029
1623239100000|2021-06-09 11:45:00|3940.5|3939.5|3940|3939|3940.5|3939.5|3939.5|3939|1412
1623239110000|2021-06-09 11:45:10|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|888
1623239130000|2021-06-09 11:45:30|3938.5|3938|3939.5|3938.5|3940|3938.5|3938.5|3938|3696
1623239140000|2021-06-09 11:45:40|3939|3939|3939.5|3938.5|3940.5|3939.5|3939|3938.5|1128
1623239170000|2021-06-09 11:46:10|3940|3939|3939|3938.5|3940.5|3939.5|3939|3938.5|3135
1623239180000|2021-06-09 11:46:20|3939.5|3939|3939.5|3939|3940|3939|3939.5|3938.5|1641
1623239190000|2021-06-09 11:46:30|3940|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|286
1623239200000|2021-06-09 11:46:40|3940||3940||3940||3940||0
1623239240000|2021-06-09 11:47:20|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|979
1623239250000|2021-06-09 11:47:30|3940|3939|3940.5|3939.5|3940.5|3939.5|3940|3939|0
1623239260000|2021-06-09 11:47:40|3941|3940|3942|3941.5|3942|3941.5|3941|3940|814
1623239280000|2021-06-09 11:48:00|3941.5|3941|3940.5|3939.5|3941.5|3941|3940.5|3939.5|1733
1623239290000|2021-06-09 11:48:10|3941|3940|3941|3940|3941|3940|3941|3940|360
1623239300000|2021-06-09 11:48:20|3940.5||3940.5||3940.5||3940.5||5
1623239310000|2021-06-09 11:48:30|||||||||150
1623239320000|2021-06-09 11:48:40|3941||3941||3941||3941||572
1623239330000|2021-06-09 11:48:50|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|333
1623239340000|2021-06-09 11:49:00|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|79
1623239350000|2021-06-09 11:49:10|3940.5|3939|3940|3939|3940.5|3939.5|3940|3939|1295
1623239360000|2021-06-09 11:49:20||3939.5||3939||3939.5||3939|50
1623239380000|2021-06-09 11:49:40|3939.5|3938.5|3938.5|3938|3939.5|3938.5|3938.5|3938|1891
1623239400000|2021-06-09 11:50:00|||||||||164
1623239420000|2021-06-09 11:50:20|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|620
1623239440000|2021-06-09 11:50:40|||||||||20
1623239470000|2021-06-09 11:51:10|3939|3938.5|3941|3940.5|3941|3940.5|3939|3938.5|2323
1623239490000|2021-06-09 11:51:30|||||||||69
1623239530000|2021-06-09 11:52:10|3941.5|3941|3942|3941.5|3942.5|3942|3941.5|3941|1536
1623239540000|2021-06-09 11:52:20|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|1140
1623239560000|2021-06-09 11:52:40|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|928
1623239570000|2021-06-09 11:52:50|3941|3940.5|3942|3941|3942|3941|3941|3940.5|895
1623239580000|2021-06-09 11:53:00|3942.5|3941.5|3944|3943.5|3944|3943.5|3942|3941.5|1166
1623239590000|2021-06-09 11:53:10|||||||||248
1623239600000|2021-06-09 11:53:20|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3943.5|870
1623239610000|2021-06-09 11:53:30|3945.5|3945|3945.5|3945|3946|3945.5|3945.5|3945|150
1623239620000|2021-06-09 11:53:40|3946||3945.5||3946||3945.5||0
1623239630000|2021-06-09 11:53:50|3946||3945.5||3946||3945.5||232
1623239640000|2021-06-09 11:54:00|3945|3944.5|3944.5|3944|3945.5|3945|3944.5|3944|2236
1623239650000|2021-06-09 11:54:10|3945|3944.5|3945|3944.5|3945|3944.5|3944.5|3944.5|0
1623239660000|2021-06-09 11:54:20|3945.5||3945.5||3945.5||3945.5||590
1623239670000|2021-06-09 11:54:30|3946||3945.5||3946||3945.5||10
1623239680000|2021-06-09 11:54:40|||||||||10
1623239690000|2021-06-09 11:54:50|3946|3945|3946|3945.5|3946|3945.5|3946|3945|328
1623239700000|2021-06-09 11:55:00|3946.5|3946|3948|3947|3948|3947|3946.5|3946|1586
1623239710000|2021-06-09 11:55:10|3947.5|3946.5|3948|3947|3948|3947|3947|3946.5|1174
1623239720000|2021-06-09 11:55:20|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3947.5|72
1623239730000|2021-06-09 11:55:30|3948.5||3948||3948.5||3948||530
1623239740000|2021-06-09 11:55:40|3947.5|3947|3946|3945.5|3947.5|3947|3946|3945.5|7391
1623239760000|2021-06-09 11:56:00|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|274
1623239770000|2021-06-09 11:56:10||3946||3946||3946||3946|0
1623239790000|2021-06-09 11:56:30|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|711
1623239800000|2021-06-09 11:56:40|3947|3946.5|3947|3946|3947|3946.5|3947|3946|1122
1623239810000|2021-06-09 11:56:50|3946.5||3946.5||3946.5||3946.5||0
1623239850000|2021-06-09 11:57:30|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|150
1623239860000|2021-06-09 11:57:40|3947||3947||3947||3947||20
1623239870000|2021-06-09 11:57:50|||||||||3
1623239880000|2021-06-09 11:58:00|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|591
1623239890000|2021-06-09 11:58:10|||||||||4
1623239900000|2021-06-09 11:58:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|332
1623239910000|2021-06-09 11:58:30|||||||||34
1623239940000|2021-06-09 11:59:00|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3947.5|659
1623239950000|2021-06-09 11:59:10|||||||||10
1623239960000|2021-06-09 11:59:20|||||||||213
1623240000000|2021-06-09 12:00:00|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|1563
1623240020000|2021-06-09 12:00:20|3949|3948.5|3951|3950.5|3951|3950.5|3949|3948.5|4436
1623240030000|2021-06-09 12:00:30|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|687
1623240040000|2021-06-09 12:00:40|||||||||1
1623240050000|2021-06-09 12:00:50|3951|3950.5|3952|3951.5|3952.5|3952|3951|3950.5|2136
1623240060000|2021-06-09 12:01:00|||||||||12
1623240070000|2021-06-09 12:01:10|3952.5|3952|3953|3952.5|3953.5|3952.5|3952.5|3952|663
1623240080000|2021-06-09 12:01:20|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|2781
1623240090000|2021-06-09 12:01:30|||||||||141
1623240110000|2021-06-09 12:01:50|3952.5|3952|3953.5|3953|3954|3953|3952|3952|263
1623240120000|2021-06-09 12:02:00|3953|3952.5|3954|3953|3954|3953.5|3953|3952|4659
1623240130000|2021-06-09 12:02:10|3953.5||3953.5||3953.5||3953.5||0
1623240140000|2021-06-09 12:02:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|576
1623240150000|2021-06-09 12:02:30|3953.5|3953|3953.5|3953|3954|3953|3953.5|3953|0
1623240160000|2021-06-09 12:02:40||3952.5||3953||3953||3952.5|2000
1623240170000|2021-06-09 12:02:50|3953|3952|3952.5|3952|3953|3952|3952.5|3952|1523
1623240190000|2021-06-09 12:03:10|3953|3952.5|3952|3951.5|3953|3952.5|3952|3951.5|1998
1623240200000|2021-06-09 12:03:20|||||||||214
1623240210000|2021-06-09 12:03:30|3951.5|3951|3951.5|3950.5|3951.5|3951|3951.5|3950.5|25
1623240230000|2021-06-09 12:03:50|3951||3951||3951||3951||0
1623240240000|2021-06-09 12:04:00|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|578
1623240250000|2021-06-09 12:04:10|3952||3951.5||3952||3951.5||371
1623240270000|2021-06-09 12:04:30|3952||3952||3952||3951.5||994
1623240280000|2021-06-09 12:04:40|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3950.5|3950|2867
1623240290000|2021-06-09 12:04:50|3951|3950|3951|3950|3951|3950|3951|3950|327
1623240300000|2021-06-09 12:05:00||3950.5||3950.5||3950.5||3950.5|0
1623240320000|2021-06-09 12:05:20|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|832
1623240330000|2021-06-09 12:05:30|3951.5|3951|3951|3950.5|3952|3951.5|3951|3950.5|7845
1623240350000|2021-06-09 12:05:50|||||||||308
1623240360000|2021-06-09 12:06:00|3950.5|3950|3951|3950|3951|3950|3950.5|3950|651
1623240370000|2021-06-09 12:06:10|3950.5|3949.5|3950|3949.5|3950.5|3949.5|3950|3949.5|413
1623240380000|2021-06-09 12:06:20|3950.5|3950|3950.5|3950|3950.5|3950|3950|3949.5|1777
1623240390000|2021-06-09 12:06:30|3950|3949.5|3951.5|3950.5|3951.5|3950.5|3950|3949.5|4208
1623240400000|2021-06-09 12:06:40|3952|3951|3952.5|3951.5|3954|3953|3952|3951|10166
1623240410000|2021-06-09 12:06:50||3952||3952||3952||3952|3
1623240420000|2021-06-09 12:07:00|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1173
1623240440000|2021-06-09 12:07:20|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|652
1623240450000|2021-06-09 12:07:30|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|493
1623240460000|2021-06-09 12:07:40|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|540
1623240470000|2021-06-09 12:07:50|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|2021
1623240480000|2021-06-09 12:08:00|3954.5|3954|3954|3953|3955|3954|3954|3953|2456
1623240490000|2021-06-09 12:08:10|3953.5||3953.5||3953.5||3953.5||115
1623240500000|2021-06-09 12:08:20||3952.5||3953||3953||3952.5|617
1623240510000|2021-06-09 12:08:30||3952.5||3953||3953||3952.5|0
1623240520000|2021-06-09 12:08:40|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|70
1623240530000|2021-06-09 12:08:50|3953.5|3953|3954|3953.5|3954.5|3953.5|3953.5|3953|1951
1623240540000|2021-06-09 12:09:00|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|789
1623240560000|2021-06-09 12:09:20|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954|1244
1623240570000|2021-06-09 12:09:30|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|290
1623240580000|2021-06-09 12:09:40|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3953.5|1047
1623240600000|2021-06-09 12:10:00||3953.5||3954||3954||3953.5|1806
1623240610000|2021-06-09 12:10:10|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954.5|1858
1623240620000|2021-06-09 12:10:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|317
1623240640000|2021-06-09 12:10:40|3955||3954.5||3955||3954.5||265
1623240650000|2021-06-09 12:10:50|3954|3953.5|3953.5|3952.5|3954|3953.5|3953.5|3952.5|238
1623240680000|2021-06-09 12:11:20|3953|3952|3952.5|3952|3953|3952|3952.5|3952|265
1623240690000|2021-06-09 12:11:30|||||||||30
1623240700000|2021-06-09 12:11:40|||||||||103
1623240720000|2021-06-09 12:12:00|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952.5|422
1623240740000|2021-06-09 12:12:20|3953.5|3953|3954|3953.5|3954.5|3953.5|3953|3953|1660
1623240750000|2021-06-09 12:12:30|3954.5|3954|3954.5|3953.5|3955|3954.5|3954.5|3953.5|4173
1623240760000|2021-06-09 12:12:40|3954||3954||3954.5||3954||269
1623240770000|2021-06-09 12:12:50|||||||||6
1623240790000|2021-06-09 12:13:10|3954.5|3954|3956|3955|3956|3955|3954|3954|4449
1623240800000|2021-06-09 12:13:20|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|1447
1623240810000|2021-06-09 12:13:30|3955|3955|3955|3954.5|3955.5|3955|3954.5|3954|1952
1623240820000|2021-06-09 12:13:40|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|956
1623240840000|2021-06-09 12:14:00|||||||||375
1623240850000|2021-06-09 12:14:10|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|690
1623240870000|2021-06-09 12:14:30|3955.5|3955|3955|3954|3955.5|3955|3955|3954|755
1623240880000|2021-06-09 12:14:40|3954.5|3955|3955.5|3955|3956|3955|3954.5|3954.5|2631
1623240900000|2021-06-09 12:15:00|3956|3955.5|3956|3955.5|3957.5|3956|3955.5|3955|4452
1623240910000|2021-06-09 12:15:10|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|144
1623240920000|2021-06-09 12:15:20|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|358
1623240930000|2021-06-09 12:15:30|3957|3956.5|3957|3956.5|3957.5|3956.5|3956.5|3956.5|2416
1623240950000|2021-06-09 12:15:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|278
1623240960000|2021-06-09 12:16:00|3957||3957||3957||3956.5||1087
1623240970000|2021-06-09 12:16:10|3956.5||3956.5||3956.5||3956.5||0
1623240980000|2021-06-09 12:16:20||3955.5||3956||3956||3955.5|1461
1623241000000|2021-06-09 12:16:40|3957|3955.5|3956|3955|3957|3956|3956|3955|713
1623241010000|2021-06-09 12:16:50|3955.5||3955.5||3955.5||3955.5||0
1623241020000|2021-06-09 12:17:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|348
1623241040000|2021-06-09 12:17:20|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954.5|574
1623241050000|2021-06-09 12:17:30|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|788
1623241060000|2021-06-09 12:17:40|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|364
1623241080000|2021-06-09 12:18:00|3955|3954.5|3955.5|3955|3955.5|3955|3955|3954.5|76
1623241100000|2021-06-09 12:18:20|3956|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|923
1623241130000|2021-06-09 12:18:50|||||||||1130
1623241140000|2021-06-09 12:19:00|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|204
1623241150000|2021-06-09 12:19:10|3955|3954|3951.5|3951|3955|3954|3949|3948.5|17478
1623241160000|2021-06-09 12:19:20|3952|3950.5|3951|3950.5|3952|3950.5|3951|3950.5|1864
1623241170000|2021-06-09 12:19:30|3950.5|3950|3952.5|3952|3952.5|3952|3950.5|3950|6544
1623241180000|2021-06-09 12:19:40|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|632
1623241200000|2021-06-09 12:20:00|||||||||100
1623241210000|2021-06-09 12:20:10|3953.5|3953|3954.5|3953.5|3954.5|3953.5|3953|3952.5|2329
1623241220000|2021-06-09 12:20:20|3954|3953|3953|3952.5|3954|3953|3953|3952.5|697
1623241230000|2021-06-09 12:20:30|3953.5||3953.5||3953.5||3953.5||0
1623241250000|2021-06-09 12:20:50|3953||3953||3953.5||3953||150
1623241260000|2021-06-09 12:21:00|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|531
1623241270000|2021-06-09 12:21:10|3953.5|3953|3953.5|3953|3953.5|3953|3953|3953|558
1623241280000|2021-06-09 12:21:20|3954|3953.5|3953.5|3952.5|3954.5|3953.5|3953.5|3952.5|1938
1623241290000|2021-06-09 12:21:30|3953||3953||3953||3953||40
1623241300000|2021-06-09 12:21:40|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|75
1623241320000|2021-06-09 12:22:00|3954||3954||3954||3953.5||540
1623241330000|2021-06-09 12:22:10|3953.5||3954||3954||3953.5||0
1623241340000|2021-06-09 12:22:20|3954.5|3953.5|3954.5|3954|3954.5|3954|3954.5|3953.5|439
1623241350000|2021-06-09 12:22:30|||||||||50
1623241360000|2021-06-09 12:22:40|3954|3953.5|3953.5|3952.5|3954|3953.5|3953|3952.5|3217
1623241370000|2021-06-09 12:22:50|3953||3953||3953||3953||0
1623241380000|2021-06-09 12:23:00|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|210
1623241390000|2021-06-09 12:23:10|3952|3951|3952|3951|3952|3951|3952|3951|100
1623241400000|2021-06-09 12:23:20|3951.5||3951.5||3951.5||3951.5||50
1623241410000|2021-06-09 12:23:30|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|1688
1623241420000|2021-06-09 12:23:40|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952.5|2301
1623241430000|2021-06-09 12:23:50|3953.5|3953|3953.5|3953|3954|3953|3953.5|3952.5|552
1623241440000|2021-06-09 12:24:00|3954||3953.5||3954||3953.5||472
1623241450000|2021-06-09 12:24:10|3954||3953.5||3954||3953.5||267
1623241460000|2021-06-09 12:24:20|3954||3953.5||3954||3953.5||0
1623241470000|2021-06-09 12:24:30|3954|3953.5|3954|3953.5|3954|3953.5|3953.5|3953.5|513
1623241480000|2021-06-09 12:24:40|3954.5|3954|3954.5|3954|3954.5|3954|3954|3954|1011
1623241490000|2021-06-09 12:24:50|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954.5|2310
1623241500000|2021-06-09 12:25:00|3954.5|3954|3954|3953.5|3954.5|3954|3954|3953.5|2201
1623241510000|2021-06-09 12:25:10|3954.5|3954|3954.5|3954|3954.5|3954|3954|3954|284
1623241520000|2021-06-09 12:25:20|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|475
1623241530000|2021-06-09 12:25:30|3955|3954.5|3955.5|3955|3956|3955|3954.5|3954.5|6211
1623241540000|2021-06-09 12:25:40|3956|3954.5|3955.5|3955|3956|3955|3955.5|3954.5|3101
1623241560000|2021-06-09 12:26:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|248
1623241570000|2021-06-09 12:26:10|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|117
1623241580000|2021-06-09 12:26:20|3955|3954.5|3955|3954.5|3955.5|3955|3955|3954.5|2548
1623241590000|2021-06-09 12:26:30|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|95
1623241600000|2021-06-09 12:26:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|317
1623241610000|2021-06-09 12:26:50|3954.5|3954|3955|3954|3955|3954|3954.5|3954|552
1623241620000|2021-06-09 12:27:00|3954.5|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|115
1623241630000|2021-06-09 12:27:10|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|78
1623241650000|2021-06-09 12:27:30|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954.5|224
1623241660000|2021-06-09 12:27:40|3955.5||3955||3955.5||3955||551
1623241670000|2021-06-09 12:27:50|3955.5||3955||3955.5||3955||514
1623241680000|2021-06-09 12:28:00|3955.5|3955|3956.5|3956|3956.5|3956|3955|3955|3171
1623241690000|2021-06-09 12:28:10|3956|3955.5|3956.5|3955|3956.5|3955.5|3956|3955|2275
1623241700000|2021-06-09 12:28:20|3956||3956||3956||3956||75
1623241710000|2021-06-09 12:28:30|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|0
1623241720000|2021-06-09 12:28:40||3956||3956||3956||3956|0
1623241730000|2021-06-09 12:28:50|||||||||76
1623241740000|2021-06-09 12:29:00|3956|3955|3955.5|3955|3956|3955.5|3955.5|3955|847
1623241750000|2021-06-09 12:29:10|3956|3955.5|3956.5|3955.5|3956.5|3956|3955.5|3955.5|1504
1623241760000|2021-06-09 12:29:20|3957|3956|3957|3956|3957|3956|3956.5|3956|626
1623241780000|2021-06-09 12:29:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|3213
1623241800000|2021-06-09 12:30:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|505
1623241810000|2021-06-09 12:30:10|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|175
1623241820000|2021-06-09 12:30:20|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|512
1623241830000|2021-06-09 12:30:30|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|1184
1623241840000|2021-06-09 12:30:40|3958.5|3957|3957.5|3957|3958.5|3957|3957.5|3957|2754
1623241850000|2021-06-09 12:30:50|3958|3957.5|3958|3957.5|3958.5|3958|3957.5|3957|2624
1623241860000|2021-06-09 12:31:00|3958.5|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|3754
1623241870000|2021-06-09 12:31:10|3959|3958|3959.5|3958.5|3959.5|3958.5|3959|3958|683
1623241880000|2021-06-09 12:31:20|3959|3959|3959.5|3959|3960|3959.5|3959|3959|1178
1623241890000|2021-06-09 12:31:30|3960|3959.5|3960.5|3960|3960.5|3960|3959.5|3959.5|601
1623241900000|2021-06-09 12:31:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|413
1623241910000|2021-06-09 12:31:50|3961.5|3961|3961.5|3961|3961.5|3961|3961|3961|669
1623241920000|2021-06-09 12:32:00|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|1928
1623241930000|2021-06-09 12:32:10|||||||||24
1623241940000|2021-06-09 12:32:20|3962|3961.5|3963.5|3963|3964|3963|3962|3961.5|2236
1623241950000|2021-06-09 12:32:30|3964|3963.5|3963|3962.5|3964|3963.5|3963|3962|2725
1623241960000|2021-06-09 12:32:40|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|541
1623241970000|2021-06-09 12:32:50|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|1688
1623241980000|2021-06-09 12:33:00|3964|3963|3963|3962.5|3964|3963|3963|3962.5|1672
1623241990000|2021-06-09 12:33:10|3962.5|3962|3963.5|3962.5|3963.5|3962.5|3962.5|3962|1836
1623242000000|2021-06-09 12:33:20|3963|3962|3963|3962|3963.5|3962|3963|3962|74
1623242010000|2021-06-09 12:33:30|3963.5|3962.5|3963|3962|3963.5|3962.5|3963|3962|8
1623242020000|2021-06-09 12:33:40||3962.5||3962.5||3962.5||3962.5|525
1623242030000|2021-06-09 12:33:50|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|100
1623242040000|2021-06-09 12:34:00|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|1443
1623242050000|2021-06-09 12:34:10|3964||3963.5||3964||3963.5||324
1623242070000|2021-06-09 12:34:30|3963|3962.5|3963|3962|3963|3962.5|3962|3961.5|2228
1623242080000|2021-06-09 12:34:40|3963.5|3962.5|3963.5|3963|3963.5|3963|3963.5|3962.5|941
1623242090000|2021-06-09 12:34:50|3964|3963.5|3964|3963|3965|3964.5|3963.5|3962.5|2414
1623242100000|2021-06-09 12:35:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|351
1623242110000|2021-06-09 12:35:10|3964|3963|3964.5|3964|3964.5|3964|3964|3963|334
1623242120000|2021-06-09 12:35:20|3965|3964.5|3966|3965|3966|3965|3965|3964.5|1033
1623242130000|2021-06-09 12:35:30|3965.5|3964.5|3965.5|3965|3966|3965|3965|3964.5|1004
1623242140000|2021-06-09 12:35:40|3966||3965.5||3966||3965.5||0
1623242150000|2021-06-09 12:35:50|3966|3964.5|3966|3965.5|3967|3966|3965.5|3964.5|1872
1623242160000|2021-06-09 12:36:00||3965||3965||3965||3965|573
1623242170000|2021-06-09 12:36:10|3965.5|3964.5|3965.5|3965|3965.5|3965|3965.5|3964.5|492
1623242180000|2021-06-09 12:36:20|3965|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|2097
1623242190000|2021-06-09 12:36:30|3966|3965|3966|3965|3966|3965|3966|3965|0
1623242200000|2021-06-09 12:36:40|3965.5|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|311
1623242210000|2021-06-09 12:36:50|3965.5||3965||3965.5||3965||13
1623242220000|2021-06-09 12:37:00|3965.5|3965|3966|3965|3966|3965|3965.5|3965|838
1623242230000|2021-06-09 12:37:10|3965.5|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|110
1623242240000|2021-06-09 12:37:20|3965.5|3964|3964|3963|3965.5|3964|3964|3963|557
1623242260000|2021-06-09 12:37:40|3963.5|3963.5|3963.5|3963|3963.5|3963.5|3963.5|3963|151
1623242280000|2021-06-09 12:38:00|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|732
1623242290000|2021-06-09 12:38:10|3963.5|3963|3963|3962.5|3963.5|3963|3962.5|3962|987
1623242300000|2021-06-09 12:38:20|3963.5|3961.5|3962.5|3962|3963.5|3962|3962|3961.5|4198
1623242310000|2021-06-09 12:38:30|3963|3962.5|3963|3962|3963|3962.5|3963|3962|302
1623242320000|2021-06-09 12:38:40|3963.5|3962.5|3963.5|3963|3964|3963.5|3963.5|3962.5|2940
1623242330000|2021-06-09 12:38:50|3963|3962.5|3963|3962.5|3963.5|3962.5|3963|3962.5|136
1623242340000|2021-06-09 12:39:00|3962.5|3962|3961.5|3960.5|3963|3962|3961|3960.5|2390
1623242350000|2021-06-09 12:39:10|3962|3961|3962|3961|3962|3961|3962|3961|0
1623242360000|2021-06-09 12:39:20|3961.5||3962||3962||3961.5||0
1623242370000|2021-06-09 12:39:30|3962.5|3961.5|3963|3962|3963|3962|3962.5|3961.5|217
1623242380000|2021-06-09 12:39:40|3962.5||3962.5||3962.5||3962.5||0
1623242390000|2021-06-09 12:39:50|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|256
1623242400000|2021-06-09 12:40:00|3962.5|3962|3962.5|3961.5|3963|3962|3962|3961.5|612
1623242410000|2021-06-09 12:40:10|3962|3961|3960.5|3960|3962|3961|3960.5|3960|791
1623242430000|2021-06-09 12:40:30|3961||3961||3961||3961||750
1623242440000|2021-06-09 12:40:40||3960.5||3960.5||3960.5||3960|0
1623242460000|2021-06-09 12:41:00|3961.5|3961|3961.5|3961|3962|3961|3961.5|3961|668
1623242470000|2021-06-09 12:41:10|3962|3961.5|3962|3961|3962|3961.5|3961.5|3961|0
1623242480000|2021-06-09 12:41:20|3962.5|3961.5|3961.5|3961|3963|3962|3961.5|3961|1218
1623242490000|2021-06-09 12:41:30||3960.5||3960.5||3961||3960.5|0
1623242500000|2021-06-09 12:41:40|3961||3961.5||3961.5||3961||44
1623242510000|2021-06-09 12:41:50|3961||3961||3961||3961||0
1623242520000|2021-06-09 12:42:00|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|453
1623242530000|2021-06-09 12:42:10|3960.5|3960|3961|3960|3961|3960|3960.5|3959.5|218
1623242540000|2021-06-09 12:42:20|3960.5|3959.5|3960|3959.5|3960.5|3959.5|3960|3959.5|532
1623242550000|2021-06-09 12:42:30|3960.5|3960|3960.5|3959.5|3960.5|3960|3960.5|3959.5|877
1623242560000|2021-06-09 12:42:40|3961|3960|3961.5|3960.5|3961.5|3960.5|3960.5|3960|1099
1623242570000|2021-06-09 12:42:50|3961||3961||3961||3961||153
1623242580000|2021-06-09 12:43:00|3961.5|3961|3963|3962.5|3963.5|3963|3961.5|3961|483
1623242590000|2021-06-09 12:43:10|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|213
1623242600000|2021-06-09 12:43:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|708
1623242620000|2021-06-09 12:43:40|3963.5|3963|3964|3963.5|3964.5|3963.5|3963.5|3963|1015
1623242660000|2021-06-09 12:44:20|3963.5|3963|3963|3962|3963.5|3963|3963|3962|2379
1623242680000|2021-06-09 12:44:40|3962.5||3962.5||3962.5||3962.5||75
1623242690000|2021-06-09 12:44:50|3963|3962.5|3963|3962.5|3963.5|3962.5|3963|3962|575
1623242700000|2021-06-09 12:45:00|3962.5|3962|3964|3963|3964|3963|3962.5|3962|829
1623242710000|2021-06-09 12:45:10|3963.5|3962.5|3963|3962.5|3963.5|3962.5|3963|3962.5|100
1623242720000|2021-06-09 12:45:20|3963.5||3963||3963.5||3963||75
1623242730000|2021-06-09 12:45:30|3963.5|3963|3963|3962.5|3964|3963|3963|3962.5|808
1623242750000|2021-06-09 12:45:50|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|595
1623242760000|2021-06-09 12:46:00|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|724
1623242770000|2021-06-09 12:46:10|3963|3962.5|3963|3962.5|3963|3962.5|3963|3961.5|804
1623242790000|2021-06-09 12:46:30|||||||||40
1623242820000|2021-06-09 12:47:00|||||||||12
1623242830000|2021-06-09 12:47:10|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|790
1623242850000|2021-06-09 12:47:30|3964|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|2301
1623242880000|2021-06-09 12:48:00|3965||3964.5||3965||3964.5||170
1623242890000|2021-06-09 12:48:10|3965||3964.5||3965||3964.5||10
1623242900000|2021-06-09 12:48:20|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|279
1623242910000|2021-06-09 12:48:30||3963.5||3963.5||3963.5||3963.5|18
1623242920000|2021-06-09 12:48:40|3964||3964.5||3964.5||3964||373
1623242930000|2021-06-09 12:48:50||3964||3964||3964||3964|56
1623242940000|2021-06-09 12:49:00|3965|3963.5|3964.5|3964|3965|3964|3964.5|3963.5|807
1623242950000|2021-06-09 12:49:10|3965||3965||3965||3965||50
1623242970000|2021-06-09 12:49:30|3964.5|3964.5|3965|3964|3965|3964.5|3964.5|3964|100
1623242980000|2021-06-09 12:49:40||3964.5||3964.5||3964.5||3964.5|488
1623242990000|2021-06-09 12:49:50|3964.5|3964|3964.5|3964|3965|3964|3964.5|3964|0
1623243000000|2021-06-09 12:50:00|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|241
1623243010000|2021-06-09 12:50:10|3965|3964.5|3965|3964|3965|3964.5|3965|3964|150
1623243020000|2021-06-09 12:50:20|3964.5||3964.5||3965||3964.5||3
1623243030000|2021-06-09 12:50:30|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|867
1623243040000|2021-06-09 12:50:40|3965.5||3965||3965.5||3965||236
1623243050000|2021-06-09 12:50:50|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|431
1623243060000|2021-06-09 12:51:00|||||||||286
1623243070000|2021-06-09 12:51:10|3965.5|3965|3966|3965|3966|3965|3965|3964.5|1513
1623243080000|2021-06-09 12:51:20|3965.5|3965.5|3967|3966.5|3967|3966.5|3965.5|3965|2425
1623243090000|2021-06-09 12:51:30|3967.5|3967|3969|3968|3969.5|3968.5|3967.5|3967|840
1623243100000|2021-06-09 12:51:40||3968.5||3968.5||3968.5||3968.5|48
1623243110000|2021-06-09 12:51:50|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|164
1623243120000|2021-06-09 12:52:00|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|796
1623243130000|2021-06-09 12:52:10|3970||3970||3970||3970||0
1623243140000|2021-06-09 12:52:20|3969.5|3968.5|3966.5|3966|3969.5|3968.5|3966.5|3966|4154
1623243150000|2021-06-09 12:52:30|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|302
1623243190000|2021-06-09 12:53:10||3967||3967||3967||3967|0
1623243200000|2021-06-09 12:53:20|3968||3967.5||3968||3967.5||236
1623243210000|2021-06-09 12:53:30|3967|3966.5|3966|3965.5|3967|3966.5|3966|3965|1376
1623243220000|2021-06-09 12:53:40|3966.5|3966|3966.5|3965.5|3967|3966|3966|3965.5|676
1623243230000|2021-06-09 12:53:50||3966||3965.5||3966||3965.5|634
1623243240000|2021-06-09 12:54:00|3967|3966|3967|3966|3967|3966.5|3967|3966|208
1623243250000|2021-06-09 12:54:10||3966.5||3966||3966.5||3966|0
1623243260000|2021-06-09 12:54:20||3966.5||3966.5||3966.5||3966|50
1623243270000|2021-06-09 12:54:30|3967.5|3966|3966.5|3965.5|3967.5|3966|3966.5|3965.5|101
1623243290000|2021-06-09 12:54:50|3966||3966||3966||3966||0
1623243300000|2021-06-09 12:55:00|3967|3965|3966.5|3965.5|3967|3966|3966.5|3965|2753
1623243310000|2021-06-09 12:55:10|3967||3967||3967||3967||0
1623243320000|2021-06-09 12:55:20|3966.5||3966.5||3966.5||3966.5||0
1623243330000|2021-06-09 12:55:30|3967|3966|3967|3966|3967|3966|3966.5|3966|0
1623243340000|2021-06-09 12:55:40|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|0
1623243350000|2021-06-09 12:55:50|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|5
1623243360000|2021-06-09 12:56:00|3969|3968|3969|3968.5|3969|3968.5|3968.5|3968|23
1623243370000|2021-06-09 12:56:10|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|734
1623243380000|2021-06-09 12:56:20|3969||3969||3969||3969||0
1623243400000|2021-06-09 12:56:40|3969.5|3969|3970|3969|3970|3969|3969.5|3969|133
1623243410000|2021-06-09 12:56:50|3969.5||3969.5||3969.5||3969.5||0
1623243420000|2021-06-09 12:57:00|3970|3969.5|3971.5|3970.5|3971.5|3970.5|3970|3969.5|1329
1623243430000|2021-06-09 12:57:10|3972|3971|3973|3972|3973|3972|3972|3971|356
1623243440000|2021-06-09 12:57:20|3973.5|3972.5|3973.5|3972.5|3974|3973|3973.5|3972.5|352
1623243460000|2021-06-09 12:57:40|3973|3972|3973|3972|3973|3972.5|3972.5|3972|1603
1623243470000|2021-06-09 12:57:50|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3971.5|3971|1728
1623243480000|2021-06-09 12:58:00|3972||3973||3973||3972||143
1623243490000|2021-06-09 12:58:10|3972.5||3972.5||3972.5||3972.5||0
1623243500000|2021-06-09 12:58:20|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623243510000|2021-06-09 12:58:30|3973|3972|3972.5|3971.5|3973.5|3972.5|3972.5|3971.5|302
1623243520000|2021-06-09 12:58:40|3972|3971|3971.5|3971|3972.5|3971|3971.5|3971|904
1623243530000|2021-06-09 12:58:50|3971|3970.5|3971|3970|3971|3970.5|3971|3970|869
1623243540000|2021-06-09 12:59:00|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|0
1623243570000|2021-06-09 12:59:30|3970.5|3970|3971|3970|3971|3970|3970|3969.5|516
1623243580000|2021-06-09 12:59:40|3971.5|3970.5|3972|3971.5|3972.5|3971.5|3971.5|3970.5|401
1623243590000|2021-06-09 12:59:50|3972.5|3972|3973|3972|3973|3972|3972.5|3972|328
1623243600000|2021-06-09 13:00:00|3973.5|3972.5|3973.5|3973|3974|3973.5|3972.5|3971.5|2886
1623243610000|2021-06-09 13:00:10|3974|3972.5|3973|3971.5|3974|3973|3972.5|3971.5|1062
1623243620000|2021-06-09 13:00:20|3972.5|3971|3972|3970.5|3972.5|3971|3972|3970.5|147
1623243630000|2021-06-09 13:00:30|3971.5|3970|3971|3970.5|3971.5|3971|3969|3968.5|3928
1623243640000|2021-06-09 13:00:40|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|391
1623243650000|2021-06-09 13:00:50|3972|3971|3972.5|3972|3972.5|3972|3972|3971|619
1623243660000|2021-06-09 13:01:00|3973|3972.5|3973|3972|3973.5|3972.5|3973|3972|1110
1623243670000|2021-06-09 13:01:10|3973.5|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|236
1623243680000|2021-06-09 13:01:20|3972.5|3972|3972.5|3972|3972.5|3972.5|3972.5|3972|261
1623243690000|2021-06-09 13:01:30|3972|3971.5|3972|3971|3972.5|3971.5|3971|3970.5|2181
1623243700000|2021-06-09 13:01:40|3972.5|3971.5|3972.5|3972|3973|3972|3972.5|3971.5|0
1623243710000|2021-06-09 13:01:50|3973||3973||3973||3973||0
1623243720000|2021-06-09 13:02:00|3972.5|3971.5|3973.5|3972.5|3973.5|3972.5|3972.5|3971.5|1181
1623243730000|2021-06-09 13:02:10|3973||3973||3973||3973||243
1623243740000|2021-06-09 13:02:20|3972.5|3972|3972.5|3972|3973|3972|3972|3971.5|789
1623243750000|2021-06-09 13:02:30|3973|3971.5|3971.5|3970.5|3973|3971.5|3971|3970.5|6537
1623243760000|2021-06-09 13:02:40|3971||3971.5||3971.5||3971||0
1623243770000|2021-06-09 13:02:50|3971|3970|3973.5|3972.5|3973.5|3972.5|3971|3970|1963
1623243780000|2021-06-09 13:03:00|3973|3972|3973.5|3972.5|3973.5|3972.5|3972.5|3972|179
1623243790000|2021-06-09 13:03:10|||||||||300
1623243800000|2021-06-09 13:03:20|3974|3973.5|3975|3974.5|3975.5|3975|3974|3973.5|8476
1623243810000|2021-06-09 13:03:30|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|422
1623243820000|2021-06-09 13:03:40|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|504
1623243830000|2021-06-09 13:03:50|3974.5|3974|3976|3975|3976|3975.5|3974.5|3974|1445
1623243840000|2021-06-09 13:04:00|3975.5|3974.5|3976.5|3975.5|3976.5|3975.5|3975.5|3974.5|416
1623243850000|2021-06-09 13:04:10|3977|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|0
1623243860000|2021-06-09 13:04:20|3977|3976|3977|3976|3977|3976.5|3977|3976|660
1623243870000|2021-06-09 13:04:30|3977.5|3977|3978|3977|3978.5|3978|3977.5|3976.5|4098
1623243880000|2021-06-09 13:04:40|3977.5|3977.5|3978|3977|3978|3977.5|3977.5|3977|1164
1623243890000|2021-06-09 13:04:50||3977.5||3977||3977.5||3977|107
1623243900000|2021-06-09 13:05:00|3978.5|3977.5|3979|3978|3980|3979|3978.5|3977.5|3017
1623243910000|2021-06-09 13:05:10|3979.5|3978.5|3979|3978|3979.5|3978.5|3979|3978|346
1623243920000|2021-06-09 13:05:20|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|341
1623243940000|2021-06-09 13:05:40|3978|3977|3977|3976.5|3978|3977|3976.5|3976|4111
1623243950000|2021-06-09 13:05:50|3977.5|3976|3978|3977|3978.5|3978|3977.5|3976|699
1623243960000|2021-06-09 13:06:00|3977.5|3976.5|3975.5|3975|3977.5|3976.5|3975|3974|5768
1623243970000|2021-06-09 13:06:10|3976|3974.5|3976|3975|3976|3975.5|3976|3974.5|0
1623243980000|2021-06-09 13:06:20|3976.5|3975.5|3976.5|3975.5|3976.5|3976|3976.5|3975.5|150
1623243990000|2021-06-09 13:06:30|3977|3976|3976.5|3976|3977|3976|3976.5|3976|586
1623244000000|2021-06-09 13:06:40|3977|3975.5|3976.5|3975.5|3977|3976|3976.5|3975.5|626
1623244010000|2021-06-09 13:06:50|3976|3975|3976.5|3975.5|3976.5|3975.5|3975.5|3975|213
1623244020000|2021-06-09 13:07:00||3976||3976||3976||3976|0
1623244030000|2021-06-09 13:07:10|3976|3975.5|3975.5|3974.5|3976|3975.5|3975.5|3974.5|2099
1623244050000|2021-06-09 13:07:30|3976|3975|3976.5|3976|3976.5|3976|3976|3975|595
1623244060000|2021-06-09 13:07:40|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|417
1623244070000|2021-06-09 13:07:50||3977||3976.5||3977||3976.5|400
1623244090000|2021-06-09 13:08:10|3977|3977|3977.5|3977|3978|3977|3977|3976.5|382
1623244100000|2021-06-09 13:08:20||3976.5||3976.5||3976.5||3976.5|0
1623244110000|2021-06-09 13:08:30|3977|3976|3976.5|3976|3977|3976|3976.5|3975.5|1536
1623244120000|2021-06-09 13:08:40|3976|3975.5|3976|3975.5|3976|3975.5|3976|3974.5|427
1623244130000|2021-06-09 13:08:50|3976.5|3976|3976|3975|3976.5|3976|3976|3975|554
1623244140000|2021-06-09 13:09:00|||||||||351
1623244150000|2021-06-09 13:09:10|3976.5|3975.5|3978|3977|3978|3977|3976.5|3975.5|1148
1623244160000|2021-06-09 13:09:20|3977.5||3977.5||3977.5||3977.5||76
1623244170000|2021-06-09 13:09:30|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976|405
1623244190000|2021-06-09 13:09:50|3976.5|3976|3976|3975|3976.5|3976|3976|3975|560
1623244200000|2021-06-09 13:10:00|3976.5|3975.5|3976|3975|3976.5|3975.5|3976|3975|299
1623244210000|2021-06-09 13:10:10|3976.5|3975.5|3976|3975|3976.5|3975.5|3976|3975|727
1623244220000|2021-06-09 13:10:20|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|619
1623244230000|2021-06-09 13:10:30|3976|3975|3976|3975|3976|3975|3976|3975|0
1623244240000|2021-06-09 13:10:40|3976.5|3975.5|3976|3975|3976.5|3975.5|3976|3975|472
1623244250000|2021-06-09 13:10:50|3975.5||3975.5||3975.5||3975.5||0
1623244260000|2021-06-09 13:11:00|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|945
1623244270000|2021-06-09 13:11:10|||||||||105
1623244280000|2021-06-09 13:11:20|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|73
1623244290000|2021-06-09 13:11:30|3976|3975.5|3977|3976.5|3977|3976.5|3976|3975.5|2224
1623244300000|2021-06-09 13:11:40|3977.5|3977|3977|3976.5|3977.5|3977|3977|3976.5|191
1623244310000|2021-06-09 13:11:50|3976.5|3976|3977|3976|3977|3976|3976.5|3976|607
1623244320000|2021-06-09 13:12:00|3977.5|3976.5|3977|3976.5|3977.5|3977|3977|3976|574
1623244330000|2021-06-09 13:12:10|3977.5|3976|3977|3976|3977.5|3976.5|3977|3976|168
1623244340000|2021-06-09 13:12:20||3976.5||3976.5||3976.5||3976.5|0
1623244350000|2021-06-09 13:12:30|3977.5|3976|3977.5|3977|3978|3977.5|3977.5|3976|650
1623244360000|2021-06-09 13:12:40|||||||||677
1623244370000|2021-06-09 13:12:50|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|514
1623244380000|2021-06-09 13:13:00||3977||3977.5||3977.5||3977|52
1623244390000|2021-06-09 13:13:10|3977.5|3977|3977.5|3977|3977.5|3977|3977.5|3977|118
1623244400000|2021-06-09 13:13:20|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|928
1623244430000|2021-06-09 13:13:50|3977.5|3977|3976.5|3976|3977.5|3977|3976.5|3976|1070
1623244440000|2021-06-09 13:14:00|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|350
1623244450000|2021-06-09 13:14:10|3976.5|3976|3977|3976|3977|3976|3976.5|3976|284
1623244460000|2021-06-09 13:14:20|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|868
1623244490000|2021-06-09 13:14:50|3977|3976|3977|3976.5|3977|3976.5|3976.5|3976|89
1623244500000|2021-06-09 13:15:00|3977.5|3977|3977.5|3976.5|3978|3977|3977.5|3976|2366
1623244510000|2021-06-09 13:15:10|3977|3976|3977|3976|3977|3976|3977|3976|61
1623244520000|2021-06-09 13:15:20|3977.5|3976.5|3978|3977|3978|3977|3977.5|3976.5|738
1623244530000|2021-06-09 13:15:30|3977.5||3978||3978||3977.5||766
1623244550000|2021-06-09 13:15:50|3977.5|3977.5|3978.5|3978|3978.5|3978|3977.5|3977.5|182
1623244560000|2021-06-09 13:16:00|3979||3979||3979||3979||827
1623244570000|2021-06-09 13:16:10|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|58
1623244580000|2021-06-09 13:16:20|3979|3978|3979|3978.5|3979|3978.5|3979|3978|563
1623244590000|2021-06-09 13:16:30|||||||||595
1623244600000|2021-06-09 13:16:40|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|598
1623244610000|2021-06-09 13:16:50|||||||||20
1623244620000|2021-06-09 13:17:00|3979|3979|3978.5|3978|3979|3979|3978.5|3978|894
1623244630000|2021-06-09 13:17:10||3977.5||3977.5||3977.5||3977.5|0
1623244640000|2021-06-09 13:17:20|3978|3977|3977.5|3977|3978.5|3977|3977.5|3977|306
1623244650000|2021-06-09 13:17:30|3977|3976.5|3976.5|3976|3977|3976.5|3976.5|3975.5|250
1623244660000|2021-06-09 13:17:40|3977||3976.5||3977||3976.5||236
1623244680000|2021-06-09 13:18:00|3977|3976.5|3977.5|3976.5|3978|3977|3977|3976.5|810
1623244700000|2021-06-09 13:18:20|3977|3976|3976.5|3976|3977|3976|3976.5|3976|495
1623244710000|2021-06-09 13:18:30|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|449
1623244720000|2021-06-09 13:18:40|3977|3977|3977|3976.5|3977|3977|3977|3976.5|122
1623244730000|2021-06-09 13:18:50|3977.5||3977.5||3977.5||3977||83
1623244740000|2021-06-09 13:19:00|3977|3976|3977|3976|3977|3976|3976|3975.5|477
1623244760000|2021-06-09 13:19:20|3976.5|3975.5|3975.5|3975|3976.5|3975.5|3975.5|3975|922
1623244770000|2021-06-09 13:19:30|3976|3975.5|3976|3975|3976|3975.5|3976|3975|75
1623244780000|2021-06-09 13:19:40|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3974.5|1334
1623244790000|2021-06-09 13:19:50|3976|3975|3976|3975.5|3976|3975.5|3975.5|3975|691
1623244800000|2021-06-09 13:20:00||3975||3975||3975||3975|0
1623244820000|2021-06-09 13:20:20|3976.5|3975.5|3977|3976.5|3977|3976.5|3976|3975.5|1133
1623244840000|2021-06-09 13:20:40|3977.5|3977|3978|3977|3978|3977|3977.5|3977|250
1623244850000|2021-06-09 13:20:50|3978.5|3977.5|3979|3978.5|3979|3978.5|3978.5|3977.5|589
1623244860000|2021-06-09 13:21:00|||||||||135
1623244870000|2021-06-09 13:21:10|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|510
1623244880000|2021-06-09 13:21:20|3979|3978|3979|3978|3979|3978|3978.5|3978|205
1623244890000|2021-06-09 13:21:30|3978.5||3978.5||3979||3978.5||1034
1623244900000|2021-06-09 13:21:40|3979|3978.5|3979|3978.5|3979.5|3978.5|3979|3978.5|125
1623244910000|2021-06-09 13:21:50|3978.5|3978|3977.5|3976.5|3978.5|3978|3977.5|3976.5|1131
1623244920000|2021-06-09 13:22:00|3978|3977|3978|3977|3978|3977.5|3978|3977|656
1623244930000|2021-06-09 13:22:10|3977.5||3977.5||3977.5||3977.5||6
1623244940000|2021-06-09 13:22:20|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|368
1623244960000|2021-06-09 13:22:40|3977.5|3977|3978|3977|3978|3977|3977.5|3977|1157
1623244970000|2021-06-09 13:22:50|3978.5|3977.5|3978|3977.5|3978.5|3977.5|3978|3977.5|910
1623244980000|2021-06-09 13:23:00|3978.5|3978|3978.5|3977.5|3978.5|3978|3978.5|3977.5|305
1623244990000|2021-06-09 13:23:10|||||||||10
1623245000000|2021-06-09 13:23:20|3978|3978|3979|3978|3979|3978|3978|3978|820
1623245010000|2021-06-09 13:23:30|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|1343
1623245020000|2021-06-09 13:23:40|3979|3979|3980|3979.5|3980|3979.5|3979|3979|3428
1623245030000|2021-06-09 13:23:50||3979||3979.5||3979.5||3979|2303
1623245040000|2021-06-09 13:24:00|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|902
1623245050000|2021-06-09 13:24:10||3979||3979||3979||3979|0
1623245060000|2021-06-09 13:24:20|||||||||76
1623245070000|2021-06-09 13:24:30|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|657
1623245090000|2021-06-09 13:24:50|3978.5|3977.5|3978|3977.5|3978.5|3977.5|3978|3977.5|1039
1623245100000|2021-06-09 13:25:00|3978.5|3978|3979|3978.5|3979.5|3978.5|3978.5|3978|3278
1623245110000|2021-06-09 13:25:10|3979.5|3979|3979|3978.5|3979.5|3979|3979|3978.5|821
1623245120000|2021-06-09 13:25:20|||||||||20
1623245130000|2021-06-09 13:25:30|3979.5||3979||3979.5||3979||240
1623245140000|2021-06-09 13:25:40|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|627
1623245150000|2021-06-09 13:25:50|3979|3979|3979|3978.5|3979|3979|3979|3978.5|1589
1623245160000|2021-06-09 13:26:00|3978.5|3978|3979|3978|3979|3978.5|3978.5|3978|763
1623245170000|2021-06-09 13:26:10|3978.5|3978.5|3978.5|3978|3978.5|3978.5|3977.5|3977|3503
1623245180000|2021-06-09 13:26:20|3979|3978.5|3979|3978.5|3979.5|3979|3978.5|3978.5|1458
1623245190000|2021-06-09 13:26:30|3979.5|3978|3979|3978|3979.5|3978|3978.5|3978|2276
1623245200000|2021-06-09 13:26:40|3978.5|3977.5|3977.5|3976.5|3978.5|3977.5|3977.5|3976.5|912
1623245210000|2021-06-09 13:26:50|3977||3977||3977||3977||0
1623245220000|2021-06-09 13:27:00|3977.5|3977|3976.5|3976|3977.5|3977|3976.5|3976|1929
1623245230000|2021-06-09 13:27:10|3977|3976.5|3977|3976|3977.5|3976.5|3977|3976|1317
1623245240000|2021-06-09 13:27:20|3976.5|3976.5|3977|3976.5|3977|3976.5|3976.5|3976|468
1623245260000|2021-06-09 13:27:40|3977.5||3977.5||3977.5||3977||763
1623245270000|2021-06-09 13:27:50|3977||3977||3977||3977||529
1623245280000|2021-06-09 13:28:00|3977.5||3977||3977.5||3977||417
1623245300000|2021-06-09 13:28:20|||||||||1734
1623245310000|2021-06-09 13:28:30|3976.5|3976|3976|3975.5|3976.5|3976|3976|3975.5|679
1623245320000|2021-06-09 13:28:40|3976.5||3976||3976.5||3976||330
1623245330000|2021-06-09 13:28:50|3976.5||3976.5||3976.5||3976.5||773
1623245340000|2021-06-09 13:29:00|3977|3976|3978|3977|3978|3977|3977|3976|1332
1623245350000|2021-06-09 13:29:10|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|0
1623245360000|2021-06-09 13:29:20|3978|3977|3978|3977|3978|3977|3978|3977|0
1623245370000|2021-06-09 13:29:30|3978.5|3977.5|3979|3978|3979|3978|3978|3977.5|277
1623245380000|2021-06-09 13:29:40|||||||||76
1623245390000|2021-06-09 13:29:50|3978.5||3978.5||3978.5||3978.5||250
1623245400000|2021-06-09 13:30:00|3979|3978.5|3979|3978|3979.5|3978.5|3978.5|3978|5106
1623245410000|2021-06-09 13:30:10|3978.5|3978.5|3978|3977.5|3979|3978.5|3978|3977.5|4654
1623245420000|2021-06-09 13:30:20|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|1311
1623245430000|2021-06-09 13:30:30|3978.5|3978|3978.5|3978|3979.5|3978.5|3978.5|3978|2180
1623245440000|2021-06-09 13:30:40|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|664
1623245450000|2021-06-09 13:30:50|3978|3977.5|3976.5|3976|3978|3977.5|3976.5|3975.5|2242
1623245460000|2021-06-09 13:31:00|3976|3975.5|3976|3975.5|3976|3975.5|3974.5|3974|3382
1623245470000|2021-06-09 13:31:10|3976.5|3975|3976.5|3976|3976.5|3976|3976|3975|1030
1623245480000|2021-06-09 13:31:20|3976|3975.5|3975.5|3974.5|3976|3975.5|3975|3974.5|1976
1623245490000|2021-06-09 13:31:30|3975|3974|3971.5|3971|3975|3974|3971.5|3970.5|1355
1623245500000|2021-06-09 13:31:40|3972|3971.5|3972|3971|3973.5|3972.5|3972|3971|1420
1623245510000|2021-06-09 13:31:50|3971.5|3970.5|3970.5|3969.5|3971.5|3970.5|3970.5|3969.5|287
1623245520000|2021-06-09 13:32:00|3970|3970|3970.5|3969.5|3971.5|3970.5|3970|3969.5|2147
1623245530000|2021-06-09 13:32:10|3970|3969|3967.5|3967|3970|3969|3967.5|3966.5|2053
1623245540000|2021-06-09 13:32:20|3968|3966.5|3968|3967|3969|3968|3967.5|3966.5|660
1623245550000|2021-06-09 13:32:30|3968.5|3967.5|3969|3968|3969|3968|3968|3967.5|1537
1623245560000|2021-06-09 13:32:40|3969.5|3968.5|3968|3967.5|3970|3969|3968|3967|3759
1623245570000|2021-06-09 13:32:50|3968.5|3968|3969|3968|3969|3968.5|3968.5|3967.5|1692
1623245580000|2021-06-09 13:33:00|3969.5|3968.5|3971|3970.5|3971|3970.5|3969.5|3968.5|1340
1623245590000|2021-06-09 13:33:10|3970.5|3970|3972|3971|3972|3971|3970|3969.5|1067
1623245600000|2021-06-09 13:33:20|3971.5|3970.5|3973|3972|3973|3972|3971.5|3970.5|361
1623245610000|2021-06-09 13:33:30|3972.5|3971.5|3971.5|3970.5|3972.5|3971.5|3971|3970.5|1422
1623245620000|2021-06-09 13:33:40|3972|3971|3971.5|3971|3972|3971|3971|3970.5|140
1623245630000|2021-06-09 13:33:50|3971|3970.5|3971|3970.5|3971.5|3970.5|3970.5|3969.5|2382
1623245640000|2021-06-09 13:34:00|3971.5|3971|3972.5|3971.5|3973|3972.5|3971.5|3971|3586
1623245650000|2021-06-09 13:34:10|3970.5|3970|3971|3970|3972|3970|3970.5|3970|4857
1623245660000|2021-06-09 13:34:20|3970.5|3969.5|3968|3967.5|3970.5|3969.5|3968|3967.5|934
1623245670000|2021-06-09 13:34:30|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3966.5|2238
1623245680000|2021-06-09 13:34:40|3967.5|3967|3969.5|3968.5|3969.5|3968.5|3967|3966|687
1623245690000|2021-06-09 13:34:50|3969|3969|3971|3970.5|3971|3970.5|3969|3968.5|694
1623245700000|2021-06-09 13:35:00|3971.5|3970|3971.5|3971|3973.5|3972|3971|3970|4722
1623245710000|2021-06-09 13:35:10|3972|3971.5|3971|3970|3973.5|3972.5|3970.5|3970|1445
1623245720000|2021-06-09 13:35:20|3971.5|3970.5|3971.5|3970.5|3972.5|3971.5|3970.5|3970|1093
1623245730000|2021-06-09 13:35:30|3971|3970|3972.5|3972|3973|3972|3970.5|3970|1289
1623245740000|2021-06-09 13:35:40|3973|3972.5|3973.5|3973|3974|3973|3973|3972.5|66
1623245750000|2021-06-09 13:35:50|3973|3972.5|3972|3971.5|3973.5|3972.5|3972|3971|1765
1623245760000|2021-06-09 13:36:00|3972.5|3972|3973.5|3972.5|3973.5|3972.5|3972.5|3971.5|472
1623245770000|2021-06-09 13:36:10|3973|3972|3973.5|3973|3974|3973|3973|3972|606
1623245780000|2021-06-09 13:36:20|3973|3972.5|3974.5|3974|3974.5|3974|3973|3972.5|733
1623245790000|2021-06-09 13:36:30|3975|3974.5|3974.5|3974|3976|3975|3974.5|3974|3732
1623245800000|2021-06-09 13:36:40|3974|3973.5|3973|3972|3974|3973.5|3973|3972|112
1623245810000|2021-06-09 13:36:50|3972.5|3972.5|3973|3972.5|3973.5|3972.5|3972.5|3972|50
1623245820000|2021-06-09 13:37:00|3973.5|3973|3973|3972.5|3974.5|3973.5|3973|3972|1405
1623245830000|2021-06-09 13:37:10|3972.5|3972|3971|3970|3972.5|3972|3970.5|3970|863
1623245840000|2021-06-09 13:37:20|3971.5|3970.5|3970.5|3970|3971.5|3970.5|3970.5|3970|89
1623245850000|2021-06-09 13:37:30|||||||||5
1623245860000|2021-06-09 13:37:40|3971|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|695
1623245870000|2021-06-09 13:37:50|3971|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1623245880000|2021-06-09 13:38:00|3971|3971|3971|3970.5|3971|3971|3971|3970|2008
1623245900000|2021-06-09 13:38:20|3970.5|3970|3968.5|3967.5|3970.5|3970|3968|3966.5|2944
1623245910000|2021-06-09 13:38:30|3969|3968|3969|3968|3969.5|3968.5|3968.5|3968|837
1623245920000|2021-06-09 13:38:40|3968.5|3968.5|3968.5|3968|3968.5|3968.5|3968|3967|3852
1623245940000|2021-06-09 13:39:00|3968|3967.5|3966.5|3966|3968.5|3967.5|3966.5|3966|1413
1623245950000|2021-06-09 13:39:10|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|471
1623245960000|2021-06-09 13:39:20|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3963.5|464
1623245970000|2021-06-09 13:39:30|3965|3964.5|3968|3967|3968|3967|3965|3964.5|992
1623245980000|2021-06-09 13:39:40|3967.5|3966.5|3968.5|3967.5|3968.5|3968|3967.5|3966.5|100
1623245990000|2021-06-09 13:39:50|3969|3968|3968|3967|3969.5|3968.5|3968|3967|1625
1623246000000|2021-06-09 13:40:00|3967.5|3967.5|3963.5|3962.5|3968|3967.5|3963|3962.5|2801
1623246010000|2021-06-09 13:40:10|3964|3963|3963|3962|3964.5|3964|3963|3962|1299
1623246020000|2021-06-09 13:40:20|3963.5|3962.5|3964|3963|3965|3964|3963.5|3962.5|1864
1623246030000|2021-06-09 13:40:30|3963.5|3962.5|3964|3962.5|3964|3963|3963|3962.5|239
1623246040000|2021-06-09 13:40:40|3964.5|3963|3964.5|3963.5|3965|3964|3964.5|3963|1236
1623246050000|2021-06-09 13:40:50|3965|3964|3965.5|3964.5|3966|3965|3965|3964|1276
1623246060000|2021-06-09 13:41:00|3965|3964|3963.5|3963|3965.5|3964|3963.5|3963|1124
1623246070000|2021-06-09 13:41:10|3963|3962.5|3961|3960.5|3963|3962.5|3961|3960|787
1623246080000|2021-06-09 13:41:20|3961.5|3960|3961|3960.5|3961.5|3960.5|3961|3960|1030
1623246090000|2021-06-09 13:41:30|3960.5|3960|3959|3958|3961|3960.5|3959|3958|912
1623246100000|2021-06-09 13:41:40|3958.5|3957.5|3958|3957|3958.5|3958|3958|3956.5|1361
1623246110000|2021-06-09 13:41:50|3957.5|3957.5|3958|3957.5|3958.5|3957.5|3957|3956|644
1623246120000|2021-06-09 13:42:00|3958.5|3958|3960.5|3959.5|3960.5|3959.5|3957.5|3956.5|2301
1623246130000|2021-06-09 13:42:10|3961|3960|3961.5|3960|3961.5|3960.5|3960.5|3960|528
1623246140000|2021-06-09 13:42:20|3961|3960.5|3963|3961.5|3963|3962|3961|3960.5|125
1623246150000|2021-06-09 13:42:30|3962.5|3961|3962|3961|3962.5|3961|3960.5|3960|1729
1623246160000|2021-06-09 13:42:40|3962.5|3961.5|3962.5|3961.5|3963|3962|3961.5|3961|327
1623246170000|2021-06-09 13:42:50|3963|3962|3962.5|3961.5|3964|3962.5|3962|3961|2399
1623246180000|2021-06-09 13:43:00|3962|3961|3965.5|3964.5|3966|3964.5|3962|3961|2741
1623246190000|2021-06-09 13:43:10|3965|3964|3962.5|3962|3965|3964|3962.5|3961.5|4820
1623246200000|2021-06-09 13:43:20|3962|3961.5|3962.5|3961.5|3962.5|3962|3961.5|3960.5|1324
1623246210000|2021-06-09 13:43:30|3962|3961|3963|3962.5|3963|3962.5|3962|3961|2355
1623246220000|2021-06-09 13:43:40|3963.5|3963|3961.5|3960.5|3964.5|3963.5|3961.5|3960.5|4017
1623246230000|2021-06-09 13:43:50|3962|3961|3962|3961|3962.5|3961|3961.5|3960.5|275
1623246240000|2021-06-09 13:44:00|3961.5|3961.5|3962.5|3961.5|3962.5|3961.5|3961.5|3961|300
1623246250000|2021-06-09 13:44:10|3963|3962|3962.5|3961.5|3963.5|3962.5|3962|3961.5|895
1623246260000|2021-06-09 13:44:20|3963|3962|3963|3962.5|3964|3963|3962.5|3962|937
1623246270000|2021-06-09 13:44:30|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|107
1623246280000|2021-06-09 13:44:40|3964|3963.5|3967|3966|3968|3966.5|3964|3963.5|2366
1623246290000|2021-06-09 13:44:50|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3965.5|3965|550
1623246300000|2021-06-09 13:45:00|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|748
1623246310000|2021-06-09 13:45:10|3967|3966|3966|3965.5|3967.5|3966|3966|3965.5|3619
1623246320000|2021-06-09 13:45:20|3965.5|3965|3968|3967.5|3968|3967.5|3965.5|3965|1663
1623246330000|2021-06-09 13:45:30|3968.5|3968|3968|3966.5|3969|3968|3967.5|3966.5|1550
1623246340000|2021-06-09 13:45:40|3967.5|3966|3967|3966|3967.5|3966.5|3966.5|3965.5|1489
1623246350000|2021-06-09 13:45:50|3967.5|3966.5|3968|3967|3968|3967|3967|3966|744
1623246360000|2021-06-09 13:46:00|3967.5|3966.5|3966|3965.5|3968|3966.5|3965.5|3965|1307
1623246370000|2021-06-09 13:46:10|3965.5|3965|3965.5|3964.5|3966|3965|3965|3964|1470
1623246380000|2021-06-09 13:46:20|3965|3965|3968|3967|3968|3967.5|3965|3964.5|1037
1623246390000|2021-06-09 13:46:30|3968.5|3967.5|3969.5|3969|3970.5|3970|3968.5|3967.5|1940
1623246400000|2021-06-09 13:46:40|3970|3969.5|3971|3970|3971|3970.5|3970|3969.5|1107
1623246410000|2021-06-09 13:46:50|3971.5|3970.5|3971.5|3971|3972|3971|3971.5|3970.5|1019
1623246420000|2021-06-09 13:47:00|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|440
1623246430000|2021-06-09 13:47:10|3970|3969.5|3970|3969|3970.5|3969.5|3970|3969|1077
1623246440000|2021-06-09 13:47:20|3970.5|3969.5|3971.5|3970.5|3971.5|3970.5|3970.5|3969.5|919
1623246450000|2021-06-09 13:47:30|3971|3971|3971.5|3971|3972|3971.5|3971|3970.5|646
1623246460000|2021-06-09 13:47:40|3972|3971.5|3971|3969.5|3972|3971.5|3970|3969|5420
1623246470000|2021-06-09 13:47:50|3970.5|3970|3971.5|3970.5|3972|3971.5|3970|3969.5|3085
1623246480000|2021-06-09 13:48:00|3972|3970|3972|3971|3972|3971.5|3971.5|3970|546
1623246490000|2021-06-09 13:48:10|3971.5|3970.5|3973|3972|3974.5|3973.5|3971.5|3970.5|7814
1623246500000|2021-06-09 13:48:20|3972.5|3971.5|3974|3973|3974|3973|3972|3971.5|2174
1623246510000|2021-06-09 13:48:30|3973.5|3972.5|3973.5|3973|3974|3973|3973|3972.5|543
1623246520000|2021-06-09 13:48:40||3972.5||3973||3973||3972.5|0
1623246530000|2021-06-09 13:48:50|3974|3973.5|3973|3972.5|3974|3973.5|3973|3972.5|526
1623246540000|2021-06-09 13:49:00|3972.5|3972|3971|3970.5|3973|3972|3971|3970.5|1661
1623246550000|2021-06-09 13:49:10|3971.5|3971|3971.5|3970.5|3971.5|3971|3970|3969|1112
1623246560000|2021-06-09 13:49:20|3972|3971|3971.5|3970.5|3972|3971.5|3971.5|3970.5|732
1623246570000|2021-06-09 13:49:30||3971||3970.5||3971||3970.5|0
1623246580000|2021-06-09 13:49:40|3972|3971|3971|3970|3972.5|3971.5|3970.5|3969.5|2281
1623246590000|2021-06-09 13:49:50|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|0
1623246600000|2021-06-09 13:50:00|3970|3969|3969|3968.5|3970.5|3969.5|3969|3967.5|2210
1623246610000|2021-06-09 13:50:10|3968.5|3968|3967|3966|3968.5|3968.5|3967|3965.5|2219
1623246620000|2021-06-09 13:50:20|3967.5|3966.5|3966.5|3965.5|3968|3967|3966|3965.5|2827
1623246630000|2021-06-09 13:50:30|3967|3966|3968|3967.5|3968|3967.5|3966.5|3965.5|100
1623246640000|2021-06-09 13:50:40|3967.5|3967|3968.5|3967.5|3968.5|3967.5|3966.5|3965.5|2220
1623246650000|2021-06-09 13:50:50|3969|3968|3969.5|3968.5|3970|3968.5|3968.5|3968|1056
1623246660000|2021-06-09 13:51:00|3969|3968|3967.5|3966.5|3969|3968|3967.5|3966.5|601
1623246670000|2021-06-09 13:51:10|3967|3967|3968|3967|3968|3967.5|3967|3966.5|156
1623246680000|2021-06-09 13:51:20|3968.5|3967.5|3968.5|3968|3968.5|3968|3968|3967.5|70
1623246690000|2021-06-09 13:51:30|3969|3968.5|3970|3969|3971|3969.5|3969|3968|4402
1623246700000|2021-06-09 13:51:40|3970.5|3969.5|3970.5|3969.5|3971|3970.5|3970|3969|3957
1623246720000|2021-06-09 13:52:00|3971|3970|3971.5|3970.5|3971.5|3971|3971|3970|1374
1623246730000|2021-06-09 13:52:10|3971|3970|3969.5|3969|3971|3970|3969.5|3968.5|2151
1623246740000|2021-06-09 13:52:20|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969|78
1623246750000|2021-06-09 13:52:30||3969||3969||3969.5||3969|150
1623246760000|2021-06-09 13:52:40|3969.5|3969.5|3969.5|3968.5|3970|3969.5|3969.5|3968.5|1265
1623246770000|2021-06-09 13:52:50|3970|3969|3971.5|3970.5|3971.5|3970.5|3970|3969|2109
1623246780000|2021-06-09 13:53:00|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|446
1623246790000|2021-06-09 13:53:10|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|359
1623246800000|2021-06-09 13:53:20|3972|3971|3972|3971|3973|3972|3972|3971|4278
1623246810000|2021-06-09 13:53:30|3971.5|3971.5|3972.5|3972|3973|3972.5|3971.5|3971.5|2934
1623246820000|2021-06-09 13:53:40|3973||3972.5||3973||3972.5||410
1623246830000|2021-06-09 13:53:50|3972|3971.5|3973|3972|3973|3972|3972|3971.5|1183
1623246840000|2021-06-09 13:54:00||3972.5||3972.5||3972.5||3972|0
1623246850000|2021-06-09 13:54:10|3973.5|3973|3974|3973|3974|3973.5|3973|3973|2023
1623246860000|2021-06-09 13:54:20|3974.5|3974|3974|3973.5|3975|3974.5|3974|3973.5|2716
1623246870000|2021-06-09 13:54:30|3974.5|3974|3974|3973|3974.5|3974|3973.5|3973|2668
1623246880000|2021-06-09 13:54:40|3973.5||3973.5||3973.5||3973.5||240
1623246890000|2021-06-09 13:54:50|3973|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|398
1623246900000|2021-06-09 13:55:00|3974|3973|3974|3973|3974|3973|3973.5|3973|474
1623246910000|2021-06-09 13:55:10|3973.5|3972.5|3973|3972|3973.5|3973|3972.5|3971.5|2205
1623246920000|2021-06-09 13:55:20|3972.5|3971.5|3974.5|3973.5|3974.5|3974|3972|3971.5|3161
1623246930000|2021-06-09 13:55:30|3974|3974|3974|3973.5|3974|3974|3974|3973.5|180
1623246940000|2021-06-09 13:55:40|3974.5||3974.5||3974.5||3974||338
1623246950000|2021-06-09 13:55:50|3974|3972|3974|3973|3974|3973.5|3972.5|3971.5|13381
1623246960000|2021-06-09 13:56:00|3973.5|3973.5|3975.5|3974|3976|3975.5|3973.5|3973|5532
1623246970000|2021-06-09 13:56:10|3976|3974.5|3977|3975.5|3977.5|3976|3976|3974.5|3291
1623246980000|2021-06-09 13:56:20|3976.5|3976|3975|3974|3976.5|3976|3974.5|3974|6026
1623246990000|2021-06-09 13:56:30|3974.5|3974.5|3977|3976|3977|3976.5|3974.5|3974.5|5277
1623247000000|2021-06-09 13:56:40|||||||||441
1623247010000|2021-06-09 13:56:50|3976.5|3975.5|3976|3975.5|3977|3975.5|3976|3975.5|846
1623247020000|2021-06-09 13:57:00|3976.5|3976|3976|3975.5|3977|3976.5|3976|3975.5|1391
1623247030000|2021-06-09 13:57:10|3975.5|3975|3975.5|3975|3976|3975.5|3975|3974|1292
1623247040000|2021-06-09 13:57:20|3975|3974.5|3976|3975|3976|3975.5|3975|3974.5|770
1623247050000|2021-06-09 13:57:30|3975.5|3975.5|3976.5|3975.5|3976.5|3975.5|3975.5|3975|43
1623247060000|2021-06-09 13:57:40|3977|3976|3977|3976.5|3977|3976.5|3977|3976|1758
1623247070000|2021-06-09 13:57:50|3976.5|3976|3976.5|3976|3977|3976|3976|3975.5|2933
1623247080000|2021-06-09 13:58:00|3976|3975|3974|3973.5|3976|3975|3974|3973|2366
1623247090000|2021-06-09 13:58:10|3973.5|3973|3973.5|3972.5|3974|3973|3973|3972.5|797
1623247100000|2021-06-09 13:58:20|3974|3973|3974|3973.5|3974|3973.5|3974|3973|1163
1623247110000|2021-06-09 13:58:30|3974.5|3974|3975|3974|3975|3974|3974.5|3974|1219
1623247120000|2021-06-09 13:58:40|3974.5|3973.5|3974|3973|3975.5|3974.5|3974|3973|11796
1623247130000|2021-06-09 13:58:50|3974.5|3973.5|3974|3973.5|3974.5|3974|3974|3973|478
1623247140000|2021-06-09 13:59:00|3973.5|3973|3973|3972|3974|3973|3973|3972|773
1623247150000|2021-06-09 13:59:10|||||||||61
1623247160000|2021-06-09 13:59:20|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971.5|237
1623247170000|2021-06-09 13:59:30|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|730
1623247180000|2021-06-09 13:59:40|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|3212
1623247190000|2021-06-09 13:59:50|3971.5|3971|3971.5|3970.5|3971.5|3971|3970.5|3969|1197
1623247200000|2021-06-09 14:00:00|3971|3970|3969.5|3968.5|3971.5|3970|3969|3968|985
1623247210000|2021-06-09 14:00:10|3969|3968|3970|3969|3970|3969|3968|3967|241
1623247220000|2021-06-09 14:00:20|3969|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|661
1623247230000|2021-06-09 14:00:30|3970.5|3970|3971.5|3970.5|3974|3973|3970.5|3970|10786
1623247240000|2021-06-09 14:00:40|3971|3970|3971|3970|3971.5|3970.5|3971|3970|938
1623247250000|2021-06-09 14:00:50|3970.5|3969.5|3972|3971|3972.5|3972|3970.5|3969.5|5759
1623247260000|2021-06-09 14:01:00|3971.5|3970.5|3972|3971|3972.5|3972|3971|3970.5|3234
1623247270000|2021-06-09 14:01:10|3971.5|3971.5|3972|3971.5|3972.5|3971.5|3971.5|3970.5|1617
1623247280000|2021-06-09 14:01:20|3972.5|3971|3972|3971|3972.5|3972|3972|3971|2578
1623247290000|2021-06-09 14:01:30|3972.5|3971.5|3971.5|3971|3972.5|3971.5|3971.5|3971|1840
1623247300000|2021-06-09 14:01:40|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970|86
1623247310000|2021-06-09 14:01:50|3971.5|3971|3971.5|3970.5|3972|3971.5|3971.5|3970.5|1128
1623247320000|2021-06-09 14:02:00|3972|3970|3973|3972.5|3973|3972.5|3972|3970|3868
1623247330000|2021-06-09 14:02:10|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|3367
1623247340000|2021-06-09 14:02:20|3974|3973.5|3975.5|3974.5|3975.5|3975|3974|3973.5|4240
1623247350000|2021-06-09 14:02:30|3975|3974|3975.5|3974.5|3975.5|3974.5|3974.5|3974|1181
1623247360000|2021-06-09 14:02:40|3976|3975|3976|3975|3976.5|3976|3975.5|3975|8309
1623247370000|2021-06-09 14:02:50|3975.5|3974.5|3975|3974|3975.5|3974.5|3975|3974|2468
1623247380000|2021-06-09 14:03:00|3975.5|3974.5|3976|3975.5|3976|3975.5|3975|3974|2710
1623247390000|2021-06-09 14:03:10|3975.5|3975|3974.5|3974|3975.5|3975.5|3974.5|3974|2074
1623247400000|2021-06-09 14:03:20|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|1458
1623247410000|2021-06-09 14:03:30|3975.5|3975|3975|3974.5|3975.5|3975|3975|3974.5|2542
1623247430000|2021-06-09 14:03:50|3975.5|3975|3975.5|3975|3976|3975.5|3975|3975|4344
1623247440000|2021-06-09 14:04:00|||||||||316
1623247450000|2021-06-09 14:04:10|3975|3974.5|3974.5|3973.5|3975.5|3974.5|3974|3973.5|3757
1623247460000|2021-06-09 14:04:20|3974|3973|3974|3973|3974|3973|3974|3973|42
1623247470000|2021-06-09 14:04:30|3973.5|3972.5|3974|3973|3974|3973.5|3973|3972.5|1974
1623247480000|2021-06-09 14:04:40|3973.5|3973.5|3974|3973.5|3974|3973.5|3973.5|3973.5|84
1623247490000|2021-06-09 14:04:50|3973.5|3973|3974|3973.5|3974|3973.5|3973.5|3973|1071
1623247500000|2021-06-09 14:05:00|3974.5|3974|3975.5|3974.5|3975.5|3975|3974|3973.5|4334
1623247510000|2021-06-09 14:05:10|3975|3974|3975.5|3974.5|3975.5|3975|3974.5|3974|1788
1623247520000|2021-06-09 14:05:20|3975|3975|3975.5|3975|3975.5|3975|3975|3975|47
1623247530000|2021-06-09 14:05:30|3976|3975.5|3979|3978|3979|3978.5|3976|3975|1825
1623247540000|2021-06-09 14:05:40|3978.5|3977.5|3979|3978|3979.5|3978|3977.5|3976.5|9956
1623247550000|2021-06-09 14:05:50|3978.5|3977.5|3978|3977.5|3979|3978|3978|3977.5|2129
1623247560000|2021-06-09 14:06:00|3978.5|3977|3978.5|3977.5|3980|3978.5|3978|3977|1964
1623247570000|2021-06-09 14:06:10|3978|3977|3978.5|3977.5|3978.5|3978|3978|3977|427
1623247580000|2021-06-09 14:06:20|3978|3977|3978|3977|3978|3977.5|3977.5|3977|1724
1623247590000|2021-06-09 14:06:30|3977.5|3977.5|3979.5|3978.5|3979.5|3978.5|3977.5|3977.5|2683
1623247600000|2021-06-09 14:06:40|3979|3978|3979.5|3979|3979.5|3979|3979|3978|2361
1623247610000|2021-06-09 14:06:50|3980|3978.5|3979|3978.5|3980|3979|3979|3978.5|3366
1623247620000|2021-06-09 14:07:00|3978.5|3978|3978.5|3978|3979|3978|3978|3977.5|4411
1623247630000|2021-06-09 14:07:10|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|832
1623247640000|2021-06-09 14:07:20|3980|3979|3980|3979.5|3981|3980|3979.5|3979|9002
1623247650000|2021-06-09 14:07:30|3980.5|3980|3979.5|3979|3980.5|3980|3979.5|3979|5053
1623247660000|2021-06-09 14:07:40|3980||3979.5||3980||3979.5||1060
1623247670000|2021-06-09 14:07:50|3980||3979.5||3980||3979.5||565
1623247680000|2021-06-09 14:08:00|3980|3979.5|3981.5|3981|3981.5|3981|3979.5|3979|7066
1623247690000|2021-06-09 14:08:10|3981|3980.5|3980|3979.5|3981.5|3980.5|3980|3979.5|6675
1623247700000|2021-06-09 14:08:20|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|1766
1623247710000|2021-06-09 14:08:30|3980.5||3980||3980.5||3980||493
1623247720000|2021-06-09 14:08:40|3979.5|3979|3979|3978.5|3979.5|3979|3979|3978.5|2703
1623247730000|2021-06-09 14:08:50|3979.5|3979|3979.5|3979|3980|3979|3979.5|3979|1147
1623247740000|2021-06-09 14:09:00|3980||3979.5||3980||3979.5||340
1623247750000|2021-06-09 14:09:10|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|532
1623247760000|2021-06-09 14:09:20|3978.5|3978|3979|3978.5|3979|3978.5|3978.5|3978|2161
1623247770000|2021-06-09 14:09:30|3979.5|3979|3979.5|3979|3980|3979|3979.5|3979|714
1623247780000|2021-06-09 14:09:40|||||||||43
1623247790000|2021-06-09 14:09:50|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|501
1623247800000|2021-06-09 14:10:00|3980.5|3980|3979.5|3979|3981|3980|3979.5|3979|2048
1623247810000|2021-06-09 14:10:10|3980|3978.5|3979|3978|3980|3978.5|3978.5|3977.5|3599
1623247820000|2021-06-09 14:10:20|3978.5|3978.5|3980|3978.5|3980|3978.5|3978.5|3978.5|290
1623247830000|2021-06-09 14:10:30|3979.5|3978|3978.5|3978|3979.5|3978|3978|3977|3786
1623247840000|2021-06-09 14:10:40|3979||3978.5||3979||3978.5||1112
1623247850000|2021-06-09 14:10:50|3979|3977.5|3979|3978|3979|3978|3978.5|3977.5|242
1623247860000|2021-06-09 14:11:00|3978.5|3977.5|3977|3976|3978.5|3977.5|3977|3976|283
1623247870000|2021-06-09 14:11:10||3976.5||3976.5||3976.5||3976.5|84
1623247880000|2021-06-09 14:11:20|3977.5|3977|3977|3976.5|3978|3977|3977|3976.5|3058
1623247890000|2021-06-09 14:11:30|3977.5|3977|3978|3977.5|3978.5|3977.5|3977.5|3977|3897
1623247900000|2021-06-09 14:11:40|3977.5|3977|3977|3976.5|3978|3977|3976.5|3976|1400
1623247910000|2021-06-09 14:11:50|3977.5||3977||3977.5||3977||371
1623247920000|2021-06-09 14:12:00|3976.5|3976|3976.5|3976|3977|3976|3976.5|3976|340
1623247930000|2021-06-09 14:12:10|3977|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|1209
1623247940000|2021-06-09 14:12:20|3977|3976.5|3977.5|3977|3977.5|3977|3977|3976.5|313
1623247950000|2021-06-09 14:12:30|||||||||304
1623247960000|2021-06-09 14:12:40|3977|3976.5|3977|3976.5|3977.5|3976.5|3977|3976.5|2618
1623247970000|2021-06-09 14:12:50|3976.5|3976|3976.5|3976|3976.5|3976|3976.5|3975.5|679
1623247980000|2021-06-09 14:13:00|3976|3975.5|3976|3975.5|3976.5|3976|3976|3975.5|368
1623247990000|2021-06-09 14:13:10|3975.5|3975|3976.5|3976|3977|3976.5|3975.5|3975|2284
1623248000000|2021-06-09 14:13:20|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976|1084
1623248010000|2021-06-09 14:13:30|3977|3977|3976.5|3976|3977|3977|3976.5|3976|1364
1623248020000|2021-06-09 14:13:40|3976|3975.5|3975.5|3975|3976.5|3975.5|3975.5|3975|948
1623248030000|2021-06-09 14:13:50|3976|3975.5|3977|3976.5|3977.5|3976.5|3976|3975.5|694
1623248040000|2021-06-09 14:14:00|3977.5|3977|3977.5|3977|3979|3978|3977|3977|2444
1623248060000|2021-06-09 14:14:20|3977|3976.5|3977|3976.5|3977|3976.5|3977|3976.5|1182
1623248070000|2021-06-09 14:14:30|3976.5|3976|3978|3977.5|3978|3977.5|3976.5|3975.5|1256
1623248080000|2021-06-09 14:14:40|||||||||436
1623248090000|2021-06-09 14:14:50|3977.5|3977|3977.5|3977|3978|3977|3977.5|3977|546
1623248100000|2021-06-09 14:15:00|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3976.5|3976|1697
1623248110000|2021-06-09 14:15:10|3977|3976|3976.5|3976|3977|3976|3976.5|3976|82
1623248120000|2021-06-09 14:15:20|3977|3976.5|3977|3976|3977|3976.5|3977|3976|208
1623248130000|2021-06-09 14:15:30||3976.5||3976.5||3976.5||3976.5|60
1623248140000|2021-06-09 14:15:40|||||||||20
1623248150000|2021-06-09 14:15:50|3977.5|3977|3977.5|3977|3978|3977|3977.5|3977|1266
1623248160000|2021-06-09 14:16:00|3977|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|3023
1623248170000|2021-06-09 14:16:10|3976.5|3975.5|3974.5|3973|3976.5|3975.5|3974.5|3973|260
1623248180000|2021-06-09 14:16:20|3974|3973.5|3974.5|3973|3974.5|3973.5|3974|3973|102
1623248190000|2021-06-09 14:16:30|3974|3972.5|3973|3972|3974|3972.5|3972|3971|271
1623248200000|2021-06-09 14:16:40|3973.5|3972.5|3974|3972.5|3974|3972.5|3973|3972|197
1623248210000|2021-06-09 14:16:50|3974.5|3973|3974|3972.5|3974.5|3973|3973.5|3972|1307
1623248220000|2021-06-09 14:17:00|3973.5|3973|3974|3973|3974|3973|3973.5|3972.5|194
1623248230000|2021-06-09 14:17:10|3973.5|3972.5|3973|3971.5|3973.5|3972.5|3973|3971.5|389
1623248240000|2021-06-09 14:17:20|3973.5|3972|3974|3973|3975|3973.5|3973.5|3972|118
1623248250000|2021-06-09 14:17:30|3974.5|3973.5|3975|3974|3976|3974.5|3974|3973|89
1623248260000|2021-06-09 14:17:40|3975.5|3974.5|3975.5|3974.5|3976|3975|3975|3974|49
1623248270000|2021-06-09 14:17:50|3976|3975.5|3976|3975|3976.5|3975.5|3976|3975|41
1623248280000|2021-06-09 14:18:00|3976.5|3975.5|3976.5|3975.5|3977.5|3976|3976.5|3975|753
1623248290000|2021-06-09 14:18:10|3976|3974.5|3976.5|3975.5|3976.5|3975.5|3976|3974.5|125
1623248300000|2021-06-09 14:18:20|3976|3975|3976|3975|3976.5|3975.5|3976|3974.5|84
1623248310000|2021-06-09 14:18:30|3975.5|3974.5|3975.5|3974|3976|3975|3975.5|3974|0
1623248320000|2021-06-09 14:18:40|3975|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3973.5|814
1623248330000|2021-06-09 14:18:50|3975|3974|3975.5|3974.5|3975.5|3974.5|3975|3974|627
1623248340000|2021-06-09 14:19:00|3976|3975|3976|3975|3976|3975|3975.5|3974.5|0
1623248350000|2021-06-09 14:19:10|3975.5|3974.5|3975|3974|3976|3975|3975|3974|0
1623248360000|2021-06-09 14:19:20|3975.5|3974.5|3975.5|3974.5|3976|3975|3975|3974|243
1623248370000|2021-06-09 14:19:30|3976|3975|3975|3974|3976|3975|3975|3973.5|215
1623248380000|2021-06-09 14:19:40|3974.5|3973.5|3975|3973.5|3975|3974|3974.5|3973|0
1623248390000|2021-06-09 14:19:50|3974.5|3974|3975.5|3974.5|3975.5|3974.5|3974.5|3973.5|318
1623248400000|2021-06-09 14:20:00|3976|3974|3975.5|3974.5|3976|3974.5|3975|3974|10
1623248410000|2021-06-09 14:20:10|3976|3975|3977|3976|3977|3976|3975.5|3974.5|115
1623248420000|2021-06-09 14:20:20|3977.5|3976.5|3977|3975.5|3978|3977|3976.5|3975.5|248
1623248430000|2021-06-09 14:20:30|3977.5|3976|3976|3975|3977.5|3976|3976|3975|80
1623248440000|2021-06-09 14:20:40|3977|3975.5|3976|3975|3977.5|3976|3976|3975|49
1623248450000|2021-06-09 14:20:50|3976.5|3975.5|3977.5|3976|3977.5|3976|3976|3975|0
1623248460000|2021-06-09 14:21:00|3977|3975.5|3977|3975.5|3977.5|3976|3976.5|3975|0
1623248470000|2021-06-09 14:21:10|3977.5|3976.5|3977|3976|3977.5|3976.5|3977|3976|0
1623248480000|2021-06-09 14:21:20|3977.5|3976.5|3978.5|3977.5|3978.5|3977.5|3977.5|3976.5|307
1623248490000|2021-06-09 14:21:30|3978|3977|3978|3977|3978.5|3977.5|3977.5|3976.5|0
1623248500000|2021-06-09 14:21:40|3978.5|3977.5|3977.5|3976.5|3979|3977.5|3977.5|3976.5|0
1623248510000|2021-06-09 14:21:50|3978|3977|3978|3977|3978|3977|3977.5|3976.5|0
1623248520000|2021-06-09 14:22:00|3977.5|3976.5|3977.5|3976.5|3978|3977|3977.5|3976.5|84
1623248530000|2021-06-09 14:22:10|3978|3977|3979|3978|3979|3978|3977.5|3976.5|144
1623248540000|2021-06-09 14:22:20|3978.5|3977.5|3979.5|3978.5|3979.5|3978.5|3978.5|3977.5|45
1623248550000|2021-06-09 14:22:30|3979|3978|3979.5|3978|3979.5|3978|3979|3978|457
1623248560000|2021-06-09 14:22:40|3979|3977.5|3978|3977|3979.5|3978|3978|3977|543
1623248570000|2021-06-09 14:22:50|3978.5|3977.5|3978.5|3977.5|3978.5|3977.5|3978|3976.5|123
1623248580000|2021-06-09 14:23:00|3978|3977|3978|3976.5|3979|3977.5|3978|3976.5|0
1623248590000|2021-06-09 14:23:10|3978.5|3977|3978|3977|3979|3977.5|3978|3977|468
1623248600000|2021-06-09 14:23:20|3977.5|3976.5|3977.5|3976.5|3978|3977|3977.5|3976.5|0
1623248610000|2021-06-09 14:23:30|3978|3977|3977.5|3976.5|3978|3977|3977.5|3976.5|0
1623248620000|2021-06-09 14:23:40|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|77
1623248630000|2021-06-09 14:23:50|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|39
1623248640000|2021-06-09 14:24:00|3976|3975|3975|3974|3976|3975|3974.5|3973.5|517
1623248650000|2021-06-09 14:24:10|3976.5|3975|3976.5|3975|3976.5|3975|3975.5|3974.5|2
1623248660000|2021-06-09 14:24:20|3976|3975.5|3975.5|3974.5|3976|3975.5|3975.5|3974.5|129
1623248670000|2021-06-09 14:24:30|3975|3973.5|3975.5|3974|3975.5|3974.5|3975|3973.5|72
1623248680000|2021-06-09 14:24:40|3976|3974.5|3975|3974|3976|3974.5|3974.5|3973.5|0
1623248690000|2021-06-09 14:24:50|3974.5|3973.5|3974.5|3973.5|3975|3974|3974|3973|25
1623248700000|2021-06-09 14:25:00|3974|3973|3975|3974|3975|3974|3974|3973|155
1623248710000|2021-06-09 14:25:10|3974.5|3973|3974|3973|3975|3974|3974|3973|21
1623248720000|2021-06-09 14:25:20|3974.5|3973.5|3974.5|3973.5|3975|3974|3974|3973|79
1623248730000|2021-06-09 14:25:30|3975|3974|3973|3972|3975|3974|3973|3972|397
1623248740000|2021-06-09 14:25:40|3973.5|3972.5|3975|3974|3975|3974|3973|3972|345
1623248750000|2021-06-09 14:25:50|3974.5|3973.5|3974|3972.5|3975|3973.5|3973.5|3972|73
1623248760000|2021-06-09 14:26:00|3973.5|3972|3974.5|3973.5|3975|3974|3973.5|3972|148
1623248770000|2021-06-09 14:26:10|3975|3974|3974.5|3973.5|3975.5|3974.5|3974.5|3973.5|90
1623248780000|2021-06-09 14:26:20|3975|3973|3975|3974|3975.5|3974.5|3974|3973|506
1623248790000|2021-06-09 14:26:30|3975.5|3974.5|3975|3973.5|3975.5|3974.5|3975|3973.5|101
1623248800000|2021-06-09 14:26:40|3974.5|3973|3974|3973|3975|3973.5|3974|3973|51
1623248810000|2021-06-09 14:26:50|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973|10
1623248820000|2021-06-09 14:27:00|3974|3973|3973.5|3972.5|3974.5|3973.5|3973.5|3972.5|175
1623248830000|2021-06-09 14:27:10|3974|3973|3973|3972|3974|3973|3973|3972|0
1623248840000|2021-06-09 14:27:20|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|147
1623248850000|2021-06-09 14:27:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623248860000|2021-06-09 14:27:40|3973|3972|3973|3972|3973.5|3972.5|3973|3971.5|0
1623248870000|2021-06-09 14:27:50|3973.5|3972.5|3972.5|3971.5|3973.5|3972.5|3972.5|3971.5|112
1623248880000|2021-06-09 14:28:00|3973|3972|3972.5|3971.5|3973|3972|3972.5|3971.5|0
1623248890000|2021-06-09 14:28:10|3973|3972|3973.5|3972.5|3974|3972.5|3973|3972|89
1623248900000|2021-06-09 14:28:20|3974|3972|3973|3972|3974|3972.5|3973|3972|190
1623248910000|2021-06-09 14:28:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623248920000|2021-06-09 14:28:40|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3971.5|82
1623248930000|2021-06-09 14:28:50|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623248940000|2021-06-09 14:29:00|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623248950000|2021-06-09 14:29:10|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623248960000|2021-06-09 14:29:20|3973|3972|3973|3972|3973.5|3972.5|3973|3972|30
1623248970000|2021-06-09 14:29:30|3973.5|3972.5|3974|3972.5|3974.5|3973|3973|3972|273
1623248980000|2021-06-09 14:29:40|3973.5|3973|3973|3972|3974|3973|3973|3972|270
1623248990000|2021-06-09 14:29:50|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972|0
1623249000000|2021-06-09 14:30:00|3972.5|3971|3973|3972|3974|3973|3972.5|3971|105
1623249010000|2021-06-09 14:30:10|3974|3972.5|3973.5|3972.5|3974|3973|3973.5|3972.5|63
1623249020000|2021-06-09 14:30:20|3974|3973|3973|3972|3974|3973|3973|3972|84
1623249030000|2021-06-09 14:30:30|3972|3971|3971|3970|3972.5|3971.5|3971|3970|216
1623249040000|2021-06-09 14:30:40|3971.5|3970.5|3969|3968|3971.5|3970.5|3969|3968|419
1623249050000|2021-06-09 14:30:50|3968.5|3967.5|3969|3968|3969.5|3968.5|3967.5|3966.5|224
1623249060000|2021-06-09 14:31:00|3969.5|3968.5|3969|3968|3969.5|3968.5|3969|3968|10
1623249070000|2021-06-09 14:31:10|||||||||129
